KissMeData/361670/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	204800	79425230	6270	6270	6270	6270	24
3	20230817	204700	79425230	6270	6270	6270	6270	0
4	20230817	204600	79425230	6270	6270	6270	6270	0
5	20230817	204500	79425230	6270	6270	6270	6270	0
6	20230817	204400	79425230	6270	6270	6270	6270	0
7	20230817	204300	79425230	6270	6270	6270	6270	0
8	20230817	204200	79425230	6270	6270	6270	6270	0
9	20230817	204100	79425230	6270	6270	6270	6270	0
10	20230817	204000	79425230	6270	6270	6270	6270	0
11	20230817	203900	79425230	6270	6270	6270	6270	0
12	20230817	203800	79425230	6270	6270	6270	6270	0
13	20230817	203700	79425230	6270	6270	6270	6270	0
14	20230817	203600	79425230	6270	6270	6270	6270	0
15	20230817	203500	79425230	6270	6270	6270	6270	0
16	20230817	203400	79425230	6270	6270	6270	6270	0
17	20230817	203300	79425230	6270	6270	6270	6270	0
18	20230817	203200	79425230	6270	6270	6270	6270	0
19	20230817	203100	79425230	6270	6270	6270	6270	0
20	20230817	203000	79425230	6270	6270	6270	6270	0
21	20230817	202900	79425230	6270	6270	6270	6270	0
22	20230817	202800	79425230	6270	6270	6270	6270	0
23	20230817	202700	79425230	6270	6270	6270	6270	0
24	20230817	202600	79425230	6270	6270	6270	6270	0
25	20230817	202500	79425230	6270	6270	6270	6270	0
26	20230817	202400	79425230	6270	6270	6270	6270	0
27	20230817	202300	79425230	6270	6270	6270	6270	0
28	20230817	202200	79425230	6270	6270	6270	6270	0
29	20230817	202100	79425230	6270	6270	6270	6270	0
30	20230817	202000	79425230	6270	6270	6270	6270	0
31	20230817	201900	79425230	6270	6270	6270	6270	0
32	20230817	201800	79425230	6270	6270	6270	6270	24
33	20230817	201700	79425230	6270	6270	6270	6270	0
34	20230817	201600	79425230	6270	6270	6270	6270	0
35	20230817	201500	79425230	6270	6270	6270	6270	0
36	20230817	201400	79425230	6270	6270	6270	6270	0
37	20230817	201300	79425230	6270	6270	6270	6270	0
38	20230817	201200	79425230	6270	6270	6270	6270	0
39	20230817	201100	79425230	6270	6270	6270	6270	0
40	20230817	201000	79425230	6270	6270	6270	6270	0
41	20230817	200900	79425230	6270	6270	6270	6270	0
42	20230817	200800	79425230	6270	6270	6270	6270	0
43	20230817	200700	79425230	6270	6270	6270	6270	0
44	20230817	200600	79425230	6270	6270	6270	6270	0
45	20230817	200500	79425230	6270	6270	6270	6270	0
46	20230817	200400	79425230	6270	6270	6270	6270	0
47	20230817	200300	79425230	6270	6270	6270	6270	0
48	20230817	200200	79425230	6270	6270	6270	6270	0
49	20230817	200100	79425230	6270	6270	6270	6270	0
50	20230817	200000	79425230	6270	6270	6270	6270	0
51	20230817	195900	79425230	6270	6270	6270	6270	0
52	20230817	195800	79425230	6270	6270	6270	6270	0
53	20230817	195700	79425230	6270	6270	6270	6270	0
54	20230817	195600	79425230	6270	6270	6270	6270	0
55	20230817	195500	79425230	6270	6270	6270	6270	0
56	20230817	195400	79425230	6270	6270	6270	6270	0
57	20230817	195300	79425230	6270	6270	6270	6270	0
58	20230817	195200	79425230	6270	6270	6270	6270	0
59	20230817	195100	79425230	6270	6270	6270	6270	0
60	20230817	195000	79425230	6270	6270	6270	6270	0
61	20230817	194900	79425230	6270	6270	6270	6270	0
62	20230817	194800	79425230	6270	6270	6270	6270	24
63	20230817	194700	79425230	6270	6270	6270	6270	0
64	20230817	194600	79425230	6270	6270	6270	6270	0
65	20230817	194500	79425230	6270	6270	6270	6270	0
66	20230817	194400	79425230	6270	6270	6270	6270	0
67	20230817	194300	79425230	6270	6270	6270	6270	0
68	20230817	194200	79425230	6270	6270	6270	6270	0
69	20230817	194100	79425230	6270	6270	6270	6270	0
70	20230817	194000	79425230	6270	6270	6270	6270	0
71	20230817	193900	79425230	6270	6270	6270	6270	0
72	20230817	193800	79425230	6270	6270	6270	6270	0
73	20230817	193700	79425230	6270	6270	6270	6270	0
74	20230817	193600	79425230	6270	6270	6270	6270	0
75	20230817	193500	79425230	6270	6270	6270	6270	0
76	20230817	193400	79425230	6270	6270	6270	6270	0
77	20230817	193300	79425230	6270	6270	6270	6270	0
78	20230817	193200	79425230	6270	6270	6270	6270	0
79	20230817	193100	79425230	6270	6270	6270	6270	0
80	20230817	193000	79425230	6270	6270	6270	6270	0
81	20230817	192900	79425230	6270	6270	6270	6270	0
82	20230817	192800	79425230	6270	6270	6270	6270	0
83	20230817	192700	79425230	6270	6270	6270	6270	0
84	20230817	192600	79425230	6270	6270	6270	6270	0
85	20230817	192500	79425230	6270	6270	6270	6270	0
86	20230817	192400	79425230	6270	6270	6270	6270	0
87	20230817	192300	79425230	6270	6270	6270	6270	0
88	20230817	192200	79425230	6270	6270	6270	6270	0
89	20230817	192100	79425230	6270	6270	6270	6270	0
90	20230817	192000	79425230	6270	6270	6270	6270	0
91	20230817	191900	79425230	6270	6270	6270	6270	0
92	20230817	191800	79425230	6270	6270	6270	6270	24
93	20230817	191700	79425230	6270	6270	6270	6270	0
94	20230817	191600	79425230	6270	6270	6270	6270	0
95	20230817	191500	79425230	6270	6270	6270	6270	0
96	20230817	191400	79425230	6270	6270	6270	6270	0
97	20230817	191300	79425230	6270	6270	6270	6270	0
98	20230817	191200	79425230	6270	6270	6270	6270	0
99	20230817	191100	79425230	6270	6270	6270	6270	0
100	20230817	191000	79425230	6270	6270	6270	6270	0
101	20230817	190900	79425230	6270	6270	6270	6270	0
102	20230817	190800	79425230	6270	6270	6270	6270	0
103	20230817	190700	79425230	6270	6270	6270	6270	0
104	20230817	190600	79425230	6270	6270	6270	6270	0
105	20230817	190500	79425230	6270	6270	6270	6270	0
106	20230817	190400	79425230	6270	6270	6270	6270	0
107	20230817	190300	79425230	6270	6270	6270	6270	0
108	20230817	190200	79425230	6270	6270	6270	6270	0
109	20230817	190100	79425230	6270	6270	6270	6270	0
110	20230817	190000	79425230	6270	6270	6270	6270	0
111	20230817	185900	79425230	6270	6270	6270	6270	0
112	20230817	185800	79425230	6270	6270	6270	6270	0
113	20230817	185700	79425230	6270	6270	6270	6270	0
114	20230817	185600	79425230	6270	6270	6270	6270	0
115	20230817	185500	79425230	6270	6270	6270	6270	0
116	20230817	185400	79425230	6270	6270	6270	6270	0
117	20230817	185300	79425230	6270	6270	6270	6270	0
118	20230817	185200	79425230	6270	6270	6270	6270	0
119	20230817	185100	79425230	6270	6270	6270	6270	0
120	20230817	185000	79425230	6270	6270	6270	6270	0
121	20230817	184900	79425230	6270	6270	6270	6270	0
122	20230817	184800	79425230	6270	6270	6270	6270	24
123	20230817	184700	79425230	6270	6270	6270	6270	0
124	20230817	184600	79425230	6270	6270	6270	6270	0
125	20230817	184500	79425230	6270	6270	6270	6270	0
126	20230817	184400	79425230	6270	6270	6270	6270	0
127	20230817	184300	79425230	6270	6270	6270	6270	0
128	20230817	184200	79425230	6270	6270	6270	6270	0
129	20230817	184100	79425230	6270	6270	6270	6270	0
130	20230817	184000	79425230	6270	6270	6270	6270	0
131	20230817	183900	79425230	6270	6270	6270	6270	0
132	20230817	183800	79425230	6270	6270	6270	6270	0
133	20230817	183700	79425230	6270	6270	6270	6270	0
134	20230817	183600	79425230	6270	6270	6270	6270	0
135	20230817	183500	79425230	6270	6270	6270	6270	0
136	20230817	183400	79425230	6270	6270	6270	6270	0
137	20230817	183300	79425230	6270	6270	6270	6270	0
138	20230817	183200	79425230	6270	6270	6270	6270	0
139	20230817	183100	79425230	6270	6270	6270	6270	0
140	20230817	183000	79425230	6270	6270	6270	6270	0
141	20230817	182900	79425230	6270	6270	6270	6270	0
142	20230817	182800	79425230	6270	6270	6270	6270	0
143	20230817	182700	79425230	6270	6270	6270	6270	0
144	20230817	182600	79425230	6270	6270	6270	6270	0
145	20230817	182500	79425230	6270	6270	6270	6270	0
146	20230817	182400	79425230	6270	6270	6270	6270	0
147	20230817	182300	79425230	6270	6270	6270	6270	0
148	20230817	182200	79425230	6270	6270	6270	6270	0
149	20230817	182100	79425230	6270	6270	6270	6270	0
150	20230817	182000	79425230	6270	6270	6270	6270	0
151	20230817	181900	79425230	6270	6270	6270	6270	0
152	20230817	181800	79425230	6270	6270	6270	6270	24
153	20230817	181700	79425230	6270	6270	6270	6270	0
154	20230817	181600	79425230	6270	6270	6270	6270	0
155	20230817	181500	79425230	6270	6270	6270	6270	0
156	20230817	181400	79425230	6270	6270	6270	6270	0
157	20230817	181300	79425230	6270	6270	6270	6270	0
158	20230817	181200	79425230	6270	6270	6270	6270	0
159	20230817	181100	79425230	6270	6270	6270	6270	0
160	20230817	181000	79425230	6270	6270	6270	6270	0
161	20230817	180900	79425230	6270	6270	6270	6270	0
162	20230817	180800	79425230	6270	6270	6270	6270	0
163	20230817	180700	79425230	6270	6270	6270	6270	0
164	20230817	180600	79425230	6270	6270	6270	6270	0
165	20230817	180500	79425230	6270	6270	6270	6270	0
166	20230817	180400	79425230	6270	6270	6270	6270	0
167	20230817	180300	79425230	6270	6270	6270	6270	0
168	20230817	180200	79425230	6270	6270	6270	6270	0
169	20230817	180100	79425230	6270	6270	6270	6270	0
170	20230817	180000	79425230	6270	6270	6270	6270	0
171	20230817	175900	79425230	6270	6270	6270	6270	0
172	20230817	175800	79425230	6270	6270	6270	6270	0
173	20230817	175700	79425230	6270	6270	6270	6270	0
174	20230817	175600	79425230	6270	6270	6270	6270	0
175	20230817	175500	79425230	6270	6270	6270	6270	0
176	20230817	175400	79425230	6270	6270	6270	6270	0
177	20230817	175300	79425230	6270	6270	6270	6270	0
178	20230817	175200	79425230	6270	6270	6270	6270	0
179	20230817	175100	79425230	6270	6270	6270	6270	0
180	20230817	175000	79425230	6270	6270	6270	6270	0
181	20230817	174900	79425230	6270	6270	6270	6270	0
182	20230817	174800	79425230	6270	6270	6270	6270	24
183	20230817	174700	79425230	6270	6270	6270	6270	0
184	20230817	174600	79425230	6270	6270	6270	6270	0
185	20230817	174500	79425230	6270	6270	6270	6270	0
186	20230817	174400	79425230	6270	6270	6270	6270	0
187	20230817	174300	79425230	6270	6270	6270	6270	0
188	20230817	174200	79425230	6270	6270	6270	6270	0
189	20230817	174100	79425230	6270	6270	6270	6270	0
190	20230817	174000	79425230	6270	6270	6270	6270	0
191	20230817	173900	79425230	6270	6270	6270	6270	0
192	20230817	173800	79425230	6270	6270	6270	6270	0
193	20230817	173700	79425230	6270	6270	6270	6270	0
194	20230817	173600	79425230	6270	6270	6270	6270	0
195	20230817	173500	79425230	6270	6270	6270	6270	0
196	20230817	173400	79425230	6270	6270	6270	6270	0
197	20230817	173300	79425230	6270	6270	6270	6270	0
198	20230817	173200	79425230	6270	6270	6270	6270	0
199	20230817	173100	79425230	6270	6270	6270	6270	0
200	20230817	173000	79425230	6270	6270	6270	6270	0
201	20230817	172900	79425230	6270	6270	6270	6270	0
202	20230817	172800	79425230	6270	6270	6270	6270	0
203	20230817	172700	79425230	6270	6270	6270	6270	0
204	20230817	172600	79425230	6270	6270	6270	6270	0
205	20230817	172500	79425230	6270	6270	6270	6270	0
206	20230817	172400	79425230	6270	6270	6270	6270	0
207	20230817	172300	79425230	6270	6270	6270	6270	0
208	20230817	172200	79425230	6270	6270	6270	6270	0
209	20230817	172100	79425230	6270	6270	6270	6270	0
210	20230817	172000	79425230	6270	6270	6270	6270	0
211	20230817	171900	79425230	6270	6270	6270	6270	0
212	20230817	171800	79425230	6270	6270	6270	6270	24
213	20230817	171700	79425230	6270	6270	6270	6270	0
214	20230817	171600	79425230	6270	6270	6270	6270	0
215	20230817	171500	79425230	6270	6270	6270	6270	0
216	20230817	171400	79425230	6270	6270	6270	6270	0
217	20230817	171300	79425230	6270	6270	6270	6270	0
218	20230817	171200	79425230	6270	6270	6270	6270	0
219	20230817	171100	79425230	6270	6270	6270	6270	0
220	20230817	171000	79425230	6270	6270	6270	6270	0
221	20230817	170900	79425230	6270	6270	6270	6270	0
222	20230817	170800	79425230	6270	6270	6270	6270	0
223	20230817	170700	79425230	6270	6270	6270	6270	0
224	20230817	170600	79425230	6270	6270	6270	6270	0
225	20230817	170500	79425230	6270	6270	6270	6270	0
226	20230817	170400	79425230	6270	6270	6270	6270	0
227	20230817	170300	79425230	6270	6270	6270	6270	0
228	20230817	170200	79425230	6270	6270	6270	6270	0
229	20230817	170100	79425230	6270	6270	6270	6270	0
230	20230817	170000	79425230	6270	6270	6270	6270	0
231	20230817	165900	79425230	6270	6270	6270	6270	0
232	20230817	165800	79425230	6270	6270	6270	6270	0
233	20230817	165700	79425230	6270	6270	6270	6270	0
234	20230817	165600	79425230	6270	6270	6270	6270	0
235	20230817	165500	79425230	6270	6270	6270	6270	0
236	20230817	165400	79425230	6270	6270	6270	6270	0
237	20230817	165300	79425230	6270	6270	6270	6270	0
238	20230817	165200	79425230	6270	6270	6270	6270	0
239	20230817	165100	79425230	6270	6270	6270	6270	0
240	20230817	165000	79425230	6270	6270	6270	6270	0
241	20230817	164900	79425230	6270	6270	6270	6270	0
242	20230817	164800	79425230	6270	6270	6270	6270	24
243	20230817	164700	79425230	6270	6270	6270	6270	0
244	20230817	164600	79425230	6270	6270	6270	6270	0
245	20230817	164500	79425230	6270	6270	6270	6270	0
246	20230817	164400	79425230	6270	6270	6270	6270	0
247	20230817	164300	79425230	6270	6270	6270	6270	0
248	20230817	164200	79425230	6270	6270	6270	6270	0
249	20230817	164100	79425230	6270	6270	6270	6270	0
250	20230817	164000	79425230	6270	6270	6270	6270	0
251	20230817	163900	79425230	6270	6270	6270	6270	0
252	20230817	163800	79425230	6270	6270	6270	6270	0
253	20230817	163700	79425230	6270	6270	6270	6270	0
254	20230817	163600	79425230	6270	6270	6270	6270	0
255	20230817	163500	79425230	6270	6270	6270	6270	0
256	20230817	163400	79425230	6270	6270	6270	6270	0
257	20230817	163300	79425230	6270	6270	6270	6270	0
258	20230817	163200	79425230	6270	6270	6270	6270	0
259	20230817	163100	79425230	6270	6270	6270	6270	0
260	20230817	163000	79425230	6270	6270	6270	6270	0
261	20230817	162900	79425230	6270	6270	6270	6270	0
262	20230817	162800	79425230	6270	6270	6270	6270	0
263	20230817	162700	79425230	6270	6270	6270	6270	0
264	20230817	162600	79425230	6270	6270	6270	6270	0
265	20230817	162500	79425230	6270	6270	6270	6270	0
266	20230817	162400	79425230	6270	6270	6270	6270	0
267	20230817	162300	79425230	6270	6270	6270	6270	0
268	20230817	162200	79425230	6270	6270	6270	6270	0
269	20230817	162100	79425230	6270	6270	6270	6270	0
270	20230817	162000	79425230	6270	6270	6270	6270	0
271	20230817	161900	79425230	6270	6270	6270	6270	0
272	20230817	161800	79425230	6270	6270	6270	6270	24
273	20230817	161700	79425230	6270	6270	6270	6270	0
274	20230817	161600	79425230	6270	6270	6270	6270	0
275	20230817	161500	79425230	6270	6270	6270	6270	0
276	20230817	161400	79425230	6270	6270	6270	6270	0
277	20230817	161300	79425230	6270	6270	6270	6270	0
278	20230817	161200	79425230	6270	6270	6270	6270	0
279	20230817	161100	79425230	6270	6270	6270	6270	0
280	20230817	161000	79425230	6270	6270	6270	6270	0
281	20230817	160900	79425230	6270	6270	6270	6270	0
282	20230817	160800	79425230	6270	6270	6270	6270	0
283	20230817	160700	79425230	6270	6270	6270	6270	0
284	20230817	160600	79425230	6270	6270	6270	6270	0
285	20230817	160500	79425230	6270	6270	6270	6270	0
286	20230817	160400	79425230	6270	6270	6270	6270	0
287	20230817	160300	79425230	6270	6270	6270	6270	0
288	20230817	160200	79425230	6270	6270	6270	6270	0
289	20230817	160100	79425230	6270	6270	6270	6270	0
290	20230817	160000	79425230	6270	6270	6270	6270	0
291	20230817	155900	79425230	6270	6270	6270	6270	0
292	20230817	155800	79425230	6270	6270	6270	6270	0
293	20230817	155700	79425230	6270	6270	6270	6270	0
294	20230817	155600	79425230	6270	6270	6270	6270	0
295	20230817	155500	79425230	6270	6270	6270	6270	0
296	20230817	155400	79425230	6270	6270	6270	6270	0
297	20230817	155300	79425230	6270	6270	6270	6270	0
298	20230817	155200	79425230	6270	6270	6270	6270	0
299	20230817	155100	79425230	6270	6270	6270	6270	0
300	20230817	155000	79425230	6270	6270	6270	6270	0
301	20230817	154900	79425230	6270	6270	6270	6270	0
302	20230817	154800	79425230	6270	6270	6270	6270	24
303	20230817	154700	79425230	6270	6270	6270	6270	0
304	20230817	154600	79425230	6270	6270	6270	6270	0
305	20230817	154500	79425230	6270	6270	6270	6270	0
306	20230817	154400	79425230	6270	6270	6270	6270	0
307	20230817	154300	79425230	6270	6270	6270	6270	0
308	20230817	154200	79425230	6270	6270	6270	6270	0
309	20230817	154100	79425230	6270	6270	6270	6270	0
310	20230817	154000	79425230	6270	6270	6270	6270	0
311	20230817	153900	79425230	6270	6270	6270	6270	0
312	20230817	153800	79425230	6270	6270	6270	6270	0
313	20230817	153700	79425230	6270	6270	6270	6270	0
314	20230817	153600	79425230	6270	6270	6270	6270	0
315	20230817	153500	79425230	6270	6270	6270	6270	0
316	20230817	153400	79425230	6270	6270	6270	6270	0
317	20230817	153300	79425230	6270	6270	6270	6270	0
318	20230817	153200	79425230	6270	6270	6270	6270	0
319	20230817	153100	79425230	6270	6270	6270	6270	0
320	20230817	153000	79425230	6270	6270	6270	6270	24
321	20230817	152900	79274750	6300	6300	6300	6300	0
322	20230817	152800	79274750	6300	6300	6300	6300	0
323	20230817	152700	79274750	6300	6300	6300	6300	0
324	20230817	152600	79274750	6300	6300	6300	6300	0
325	20230817	152500	79274750	6300	6300	6300	6300	0
326	20230817	152400	79274750	6300	6300	6300	6300	0
327	20230817	152300	79274750	6300	6300	6300	6300	0
328	20230817	152200	79274750	6300	6300	6300	6300	0
329	20230817	152100	79274750	6300	6300	6300	6300	0
330	20230817	152000	79274750	6300	6300	6300	6300	0
331	20230817	151900	79274750	6300	6280	6300	6280	20
332	20230817	151800	79149130	6280	6270	6280	6270	51
333	20230817	151700	78829350	6270	6270	6270	6270	0
334	20230817	151600	78829350	6270	6270	6270	6270	0
335	20230817	151500	78829350	6270	6270	6270	6270	0
336	20230817	151400	78829350	6270	6270	6270	6270	20
337	20230817	151300	78703950	6270	6270	6270	6270	0
338	20230817	151200	78703950	6270	6270	6270	6270	0
339	20230817	151100	78703950	6270	6270	6270	6270	0
340	20230817	151000	78703950	6270	6270	6270	6270	0
341	20230817	150900	78703950	6270	6270	6270	6270	30
342	20230817	150800	78515850	6270	6270	6270	6270	0
343	20230817	150700	78515850	6270	6270	6270	6270	0
344	20230817	150600	78515850	6270	6270	6270	6270	0
345	20230817	150500	78515850	6270	6270	6270	6270	0
346	20230817	150400	78515850	6270	6270	6270	6270	2
347	20230817	150300	78503310	6260	6260	6260	6260	50
348	20230817	150200	78190310	6260	6260	6260	6260	0
349	20230817	150100	78190310	6260	6260	6260	6260	0
350	20230817	150000	78190310	6260	6260	6260	6260	108
351	20230817	145900	77514230	6260	6250	6260	6250	1062
352	20230817	145800	70876710	6250	6250	6250	6250	0
353	20230817	145700	70876710	6250	6250	6250	6250	0
354	20230817	145600	70876710	6250	6250	6250	6250	0
355	20230817	145500	70876710	6250	6250	6250	6250	0
356	20230817	145400	70876710	6250	6250	6250	6250	3
357	20230817	145300	70857960	6250	6250	6250	6250	0
358	20230817	145200	70857960	6250	6250	6250	6250	0
359	20230817	145100	70857960	6250	6250	6250	6250	0
360	20230817	145000	70857960	6250	6250	6250	6250	0
361	20230817	144900	70857960	6250	6250	6250	6250	0
362	20230817	144800	70857960	6250	6250	6250	6250	2
363	20230817	144700	70845460	6250	6250	6250	6250	0
364	20230817	144600	70845460	6250	6250	6250	6250	0
365	20230817	144500	70845460	6250	6240	6250	6240	11
366	20230817	144400	70776720	6240	6240	6240	6240	381
367	20230817	144300	68399280	6240	6240	6240	6240	0
368	20230817	144200	68399280	6240	6240	6240	6240	0
369	20230817	144100	68399280	6240	6240	6240	6240	0
370	20230817	144000	68399280	6240	6240	6240	6240	0
371	20230817	143900	68399280	6240	6240	6240	6240	0
372	20230817	143800	68399280	6240	6240	6240	6240	0
373	20230817	143700	68399280	6240	6240	6240	6240	0
374	20230817	143600	68399280	6240	6240	6240	6240	0
375	20230817	143500	68399280	6240	6240	6240	6240	0
376	20230817	143400	68399280	6240	6240	6240	6240	0
377	20230817	143300	68399280	6240	6240	6240	6240	1
378	20230817	143200	68393040	6200	6200	6200	6200	0
379	20230817	143100	68393040	6200	6200	6200	6200	0
380	20230817	143000	68393040	6200	6200	6200	6200	0
381	20230817	142900	68393040	6200	6200	6200	6200	52
382	20230817	142800	68070640	6200	6200	6200	6200	0
383	20230817	142700	68070640	6200	6200	6200	6200	0
384	20230817	142600	68070640	6200	6200	6200	6200	0
385	20230817	142500	68070640	6200	6200	6200	6200	0
386	20230817	142400	68070640	6200	6200	6200	6200	0
387	20230817	142300	68070640	6200	6200	6200	6200	100
388	20230817	142200	67450640	6210	6210	6210	6210	0
389	20230817	142100	67450640	6210	6210	6210	6210	58
390	20230817	142000	67090460	6190	6230	6230	6190	2676
391	20230817	141900	50520570	6230	6230	6230	6230	0
392	20230817	141800	50520570	6230	6230	6230	6230	0
393	20230817	141700	50520570	6230	6230	6230	6230	0
394	20230817	141600	50520570	6230	6230	6230	6230	3
395	20230817	141500	50501880	6250	6250	6250	6250	0
396	20230817	141400	50501880	6250	6250	6250	6250	0
397	20230817	141300	50501880	6250	6250	6250	6250	0
398	20230817	141200	50501880	6250	6250	6250	6250	0
399	20230817	141100	50501880	6250	6250	6250	6250	0
400	20230817	141000	50501880	6250	6250	6250	6250	143
401	20230817	140900	49608130	6250	6250	6250	6250	0
402	20230817	140800	49608130	6250	6250	6250	6250	0
403	20230817	140700	49608130	6250	6250	6250	6250	0
404	20230817	140600	49608130	6250	6250	6250	6250	0
405	20230817	140500	49608130	6250	6250	6250	6250	0
406	20230817	140400	49608130	6250	6250	6250	6250	0
407	20230817	140300	49608130	6250	6250	6250	6250	0
408	20230817	140200	49608130	6250	6250	6250	6250	0
409	20230817	140100	49608130	6250	6250	6250	6250	0
410	20230817	140000	49608130	6250	6250	6250	6250	0
411	20230817	135900	49608130	6250	6250	6250	6250	0
412	20230817	135800	49608130	6250	6250	6250	6250	0
413	20230817	135700	49608130	6250	6250	6250	6250	0
414	20230817	135600	49608130	6250	6250	6250	6250	0
415	20230817	135500	49608130	6250	6250	6250	6250	0
416	20230817	135400	49608130	6250	6250	6250	6250	80
417	20230817	135300	49108130	6250	6250	6250	6250	0
418	20230817	135200	49108130	6250	6230	6250	6230	10
419	20230817	135100	49045760	6220	6220	6220	6220	0
420	20230817	135000	49045760	6220	6220	6220	6220	0
421	20230817	134900	49045760	6220	6220	6220	6220	0
422	20230817	134800	49045760	6220	6220	6220	6220	0
423	20230817	134700	49045760	6220	6220	6220	6220	3
424	20230817	134600	49027100	6210	6210	6210	6210	0
425	20230817	134500	49027100	6210	6210	6210	6210	0
426	20230817	134400	49027100	6210	6210	6210	6210	0
427	20230817	134300	49027100	6210	6210	6210	6210	0
428	20230817	134200	49027100	6210	6210	6210	6210	0
429	20230817	134100	49027100	6210	6210	6210	6210	0
430	20230817	134000	49027100	6210	6210	6210	6210	0
431	20230817	133900	49027100	6210	6210	6210	6210	0
432	20230817	133800	49027100	6210	6210	6210	6210	50
433	20230817	133700	48716600	6220	6220	6220	6220	0
434	20230817	133600	48716600	6220	6220	6220	6220	0
435	20230817	133500	48716600	6220	6220	6220	6220	0
436	20230817	133400	48716600	6220	6220	6220	6220	0
437	20230817	133300	48716600	6220	6220	6220	6220	0
438	20230817	133200	48716600	6220	6220	6220	6220	2
439	20230817	133100	48704160	6210	6210	6210	6210	0
440	20230817	133000	48704160	6210	6210	6210	6210	0
441	20230817	132900	48704160	6210	6210	6210	6210	0
442	20230817	132800	48704160	6210	6210	6210	6210	0
443	20230817	132700	48704160	6210	6210	6210	6210	20
444	20230817	132600	48579960	6250	6250	6250	6250	0
445	20230817	132500	48579960	6250	6250	6250	6250	0
446	20230817	132400	48579960	6250	6250	6250	6250	0
447	20230817	132300	48579960	6250	6250	6250	6250	0
448	20230817	132200	48579960	6250	6250	6250	6250	0
449	20230817	132100	48579960	6250	6240	6250	6240	600
450	20230817	132000	44830760	6240	6240	6240	6240	0
451	20230817	131900	44830760	6240	6240	6240	6240	0
452	20230817	131800	44830760	6240	6240	6240	6240	0
453	20230817	131700	44830760	6240	6240	6240	6240	0
454	20230817	131600	44830760	6240	6200	6240	6200	2
455	20230817	131500	44818320	6200	6200	6200	6200	45
456	20230817	131400	44539320	6220	6220	6220	6220	0
457	20230817	131300	44539320	6220	6220	6220	6220	30
458	20230817	131200	44352720	6220	6220	6220	6220	0
459	20230817	131100	44352720	6220	6220	6220	6220	0
460	20230817	131000	44352720	6220	6220	6220	6220	0
461	20230817	130900	44352720	6220	6220	6220	6220	0
462	20230817	130800	44352720	6220	6220	6220	6220	0
463	20230817	130700	44352720	6220	6220	6220	6220	0
464	20230817	130600	44352720	6220	6220	6220	6220	0
465	20230817	130500	44352720	6220	6220	6220	6220	0
466	20230817	130400	44352720	6220	6220	6220	6220	0
467	20230817	130300	44352720	6220	6220	6220	6220	0
468	20230817	130200	44352720	6220	6220	6220	6220	0
469	20230817	130100	44352720	6220	6220	6220	6220	1
470	20230817	130000	44346500	6210	6210	6210	6210	36
471	20230817	125900	44122940	6220	6220	6220	6220	0
472	20230817	125800	44122940	6220	6220	6220	6220	0
473	20230817	125700	44122940	6220	6220	6220	6220	0
474	20230817	125600	44122940	6220	6220	6220	6220	0
475	20230817	125500	44122940	6220	6220	6220	6220	0
476	20230817	125400	44122940	6220	6220	6220	6220	0
477	20230817	125300	44122940	6220	6220	6220	6220	0
478	20230817	125200	44122940	6220	6220	6220	6220	0
479	20230817	125100	44122940	6220	6220	6220	6220	0
480	20230817	125000	44122940	6220	6220	6220	6220	0
481	20230817	124900	44122940	6220	6220	6220	6220	0
482	20230817	124800	44122940	6220	6220	6220	6220	0
483	20230817	124700	44122940	6220	6220	6220	6220	0
484	20230817	124600	44122940	6220	6220	6220	6220	0
485	20230817	124500	44122940	6220	6220	6220	6220	0
486	20230817	124400	44122940	6220	6220	6220	6220	0
487	20230817	124300	44122940	6220	6220	6220	6220	0
488	20230817	124200	44122940	6220	6220	6220	6220	0
489	20230817	124100	44122940	6220	6220	6220	6220	0
490	20230817	124000	44122940	6220	6220	6220	6220	0
491	20230817	123900	44122940	6220	6220	6220	6220	1
492	20230817	123800	44116720	6190	6190	6190	6190	0
493	20230817	123700	44116720	6190	6190	6190	6190	0
494	20230817	123600	44116720	6190	6190	6190	6190	0
495	20230817	123500	44116720	6190	6190	6190	6190	0
496	20230817	123400	44116720	6190	6190	6190	6190	0
497	20230817	123300	44116720	6190	6190	6190	6190	0
498	20230817	123200	44116720	6190	6190	6190	6190	98
499	20230817	123100	43510100	6250	6250	6250	6250	0
500	20230817	123000	43510100	6250	6250	6250	6250	0
501	20230817	122900	43510100	6250	6250	6250	6250	0
502	20230817	122800	43510100	6250	6250	6250	6250	0
503	20230817	122700	43510100	6250	6220	6250	6220	728
504	20230817	122600	38967170	6220	6220	6220	6220	0
505	20230817	122500	38967170	6220	6220	6220	6220	3
506	20230817	122400	38948510	6230	6230	6230	6230	400
507	20230817	122300	36456510	6230	6230	6230	6230	146
508	20230817	122200	35546930	6230	6230	6230	6230	365
509	20230817	122100	33272980	6230	6210	6230	6210	89
510	20230817	122000	32719330	6210	6210	6210	6210	0
511	20230817	121900	32719330	6210	6210	6210	6210	0
512	20230817	121800	32719330	6210	6210	6210	6210	2
513	20230817	121700	32706910	6210	6210	6210	6210	1
514	20230817	121600	32700700	6210	6210	6210	6210	0
515	20230817	121500	32700700	6210	6210	6210	6210	2
516	20230817	121400	32688280	6130	6130	6130	6130	0
517	20230817	121300	32688280	6130	6130	6130	6130	0
518	20230817	121200	32688280	6130	6130	6130	6130	0
519	20230817	121100	32688280	6130	6130	6130	6130	107
520	20230817	121000	32032370	6230	6140	6230	6140	100
521	20230817	120900	31416800	6130	6130	6130	6130	0
522	20230817	120800	31416800	6130	6130	6130	6130	0
523	20230817	120700	31416800	6130	6130	6130	6130	0
524	20230817	120600	31416800	6130	6130	6130	6130	0
525	20230817	120500	31416800	6130	6130	6130	6130	132
526	20230817	120400	30607640	6130	6130	6130	6130	0
527	20230817	120300	30607640	6130	6130	6130	6130	0
528	20230817	120200	30607640	6130	6130	6130	6130	0
529	20230817	120100	30607640	6130	6130	6130	6130	0
530	20230817	120000	30607640	6130	6130	6130	6130	0
531	20230817	115900	30607640	6130	6130	6130	6130	0
532	20230817	115800	30607640	6130	6130	6130	6130	0
533	20230817	115700	30607640	6130	6130	6130	6130	0
534	20230817	115600	30607640	6130	6130	6130	6130	0
535	20230817	115500	30607640	6130	6130	6130	6130	0
536	20230817	115400	30607640	6130	6130	6130	6130	0
537	20230817	115300	30607640	6130	6130	6130	6130	450
538	20230817	115200	27849140	6130	6130	6130	6130	50
539	20230817	115100	27542640	6130	6130	6130	6130	0
540	20230817	115000	27542640	6130	6130	6130	6130	0
541	20230817	114900	27542640	6130	6130	6130	6130	0
542	20230817	114800	27542640	6130	6130	6130	6130	0
543	20230817	114700	27542640	6130	6130	6130	6130	0
544	20230817	114600	27542640	6130	6130	6130	6130	1
545	20230817	114500	27536510	5990	5990	5990	5990	0
546	20230817	114400	27536510	5990	5990	5990	5990	0
547	20230817	114300	27536510	5990	5990	5990	5990	0
548	20230817	114200	27536510	5990	5990	5990	5990	0
549	20230817	114100	27536510	5990	5990	5990	5990	0
550	20230817	114000	27536510	5990	5990	5990	5990	0
551	20230817	113900	27536510	5990	5990	5990	5990	0
552	20230817	113800	27536510	5990	5990	5990	5990	0
553	20230817	113700	27536510	5990	5990	5990	5990	0
554	20230817	113600	27536510	5990	5990	5990	5990	0
555	20230817	113500	27536510	5990	5990	5990	5990	0
556	20230817	113400	27536510	5990	5990	5990	5990	0
557	20230817	113300	27536510	5990	5990	5990	5990	0
558	20230817	113200	27536510	5990	6090	6090	5990	147
559	20230817	113100	26646550	6080	6080	6080	6080	0
560	20230817	113000	26646550	6080	6080	6080	6080	3
561	20230817	112900	26628310	6100	6100	6100	6100	108
562	20230817	112800	25969510	6100	6100	6100	6100	0
563	20230817	112700	25969510	6100	6100	6100	6100	0
564	20230817	112600	25969510	6100	6100	6100	6100	7
565	20230817	112500	25926810	6100	6100	6100	6100	2
566	20230817	112400	25914610	6100	6100	6100	6100	6
567	20230817	112300	25878010	6080	6080	6080	6080	0
568	20230817	112200	25878010	6080	6080	6080	6080	0
569	20230817	112100	25878010	6080	6080	6080	6080	0
570	20230817	112000	25878010	6080	6080	6080	6080	0
571	20230817	111900	25878010	6080	6080	6080	6080	238
572	20230817	111800	24430970	6070	6070	6070	6070	69
573	20230817	111700	24012140	6040	6040	6040	6040	82
574	20230817	111600	23516860	6030	6030	6030	6030	0
575	20230817	111500	23516860	6030	6030	6030	6030	490
576	20230817	111400	20562160	6030	6030	6030	6030	0
577	20230817	111300	20562160	6030	6030	6030	6030	0
578	20230817	111200	20562160	6030	6030	6030	6030	0
579	20230817	111100	20562160	6030	6030	6030	6030	0
580	20230817	111000	20562160	6030	6030	6030	6030	0
581	20230817	110900	20562160	6030	6030	6030	6030	0
582	20230817	110800	20562160	6030	6030	6030	6030	0
583	20230817	110700	20562160	6030	6030	6030	6030	0
584	20230817	110600	20562160	6030	6030	6030	6030	0
585	20230817	110500	20562160	6030	6030	6030	6030	0
586	20230817	110400	20562160	6030	6030	6030	6030	0
587	20230817	110300	20562160	6030	6030	6030	6030	0
588	20230817	110200	20562160	6030	6030	6030	6030	0
589	20230817	110100	20562160	6030	6030	6030	6030	0
590	20230817	110000	20562160	6030	6030	6030	6030	0
591	20230817	105900	20562160	6030	6030	6030	6030	0
592	20230817	105800	20562160	6030	6030	6030	6030	0
593	20230817	105700	20562160	6030	6030	6030	6030	0
594	20230817	105600	20562160	6030	6030	6030	6030	0
595	20230817	105500	20562160	6030	6030	6030	6030	8
596	20230817	105400	20513920	6030	6030	6030	6030	0
597	20230817	105300	20513920	6030	6030	6030	6030	1
598	20230817	105200	20507890	5980	5970	5980	5970	635
599	20230817	105100	16712810	5970	5970	5970	5970	1
600	20230817	105000	16706840	5970	5970	5970	5970	131
601	20230817	104900	15924770	5970	5970	5970	5970	0
602	20230817	104800	15924770	5970	5970	5970	5970	218
603	20230817	104700	14623310	5970	5970	5970	5970	0
604	20230817	104600	14623310	5970	5970	5970	5970	0
605	20230817	104500	14623310	5970	5970	5970	5970	0
606	20230817	104400	14623310	5970	5970	5970	5970	0
607	20230817	104300	14623310	5970	5970	5970	5970	50
608	20230817	104200	14324810	5970	5970	5970	5970	25
609	20230817	104100	14175560	5960	5960	5960	5960	0
610	20230817	104000	14175560	5960	5960	5960	5960	0
611	20230817	103900	14175560	5960	5960	5960	5960	180
612	20230817	103800	13102760	5970	5970	5970	5970	0
613	20230817	103700	13102760	5970	5970	5970	5970	0
614	20230817	103600	13102760	5970	5970	5970	5970	0
615	20230817	103500	13102760	5970	5970	5970	5970	29
616	20230817	103400	12929630	5970	5970	5970	5970	0
617	20230817	103300	12929630	5970	5970	5970	5970	0
618	20230817	103200	12929630	5970	5970	5970	5970	0
619	20230817	103100	12929630	5970	5970	5970	5970	0
620	20230817	103000	12929630	5970	5970	5970	5970	1
621	20230817	102900	12923660	5970	5970	5970	5970	0
622	20230817	102800	12923660	5970	5970	5970	5970	9
623	20230817	102700	12869930	5970	5970	5970	5970	0
624	20230817	102600	12869930	5970	5970	5970	5970	191
625	20230817	102500	11729660	5970	5970	5970	5970	0
626	20230817	102400	11729660	5970	5970	5970	5970	0
627	20230817	102300	11729660	5970	5970	5970	5970	0
628	20230817	102200	11729660	5970	5970	5970	5970	0
629	20230817	102100	11729660	5970	5970	5970	5970	0
630	20230817	102000	11729660	5970	5970	5970	5970	0
631	20230817	101900	11729660	5970	5970	5970	5970	0
632	20230817	101800	11729660	5970	5970	5970	5970	0
633	20230817	101700	11729660	5970	5970	5970	5970	1
634	20230817	101600	11723690	5980	5980	5980	5980	0
635	20230817	101500	11723690	5980	5980	5980	5980	0
636	20230817	101400	11723690	5980	5980	5980	5980	0
637	20230817	101300	11723690	5980	5980	5980	5980	27
638	20230817	101200	11562230	5980	5980	5980	5980	0
639	20230817	101100	11562230	5980	5980	5980	5980	74
640	20230817	101000	11119710	6020	6020	6020	6020	0
641	20230817	100900	11119710	6020	6020	6020	6020	0
642	20230817	100800	11119710	6020	6020	6020	6020	0
643	20230817	100700	11119710	6020	6020	6020	6020	0
644	20230817	100600	11119710	6020	6020	6020	6020	0
645	20230817	100500	11119710	6020	6020	6020	6020	0
646	20230817	100400	11119710	6020	6020	6020	6020	0
647	20230817	100300	11119710	6020	6020	6020	6020	0
648	20230817	100200	11119710	6020	6020	6020	6020	0
649	20230817	100100	11119710	6020	6020	6020	6020	2
650	20230817	100000	11107670	5980	6000	6000	5980	140
651	20230817	095900	10269260	6000	6000	6000	6000	0
652	20230817	095800	10269260	6000	6000	6000	6000	0
653	20230817	095700	10269260	6000	6000	6000	6000	0
654	20230817	095600	10269260	6000	6000	6000	6000	0
655	20230817	095500	10269260	6000	6000	6000	6000	0
656	20230817	095400	10269260	6000	6000	6000	6000	0
657	20230817	095300	10269260	6000	6000	6000	6000	18
658	20230817	095200	10161260	6020	6020	6020	6020	0
659	20230817	095100	10161260	6020	6020	6020	6020	0
660	20230817	095000	10161260	6020	6020	6020	6020	4
661	20230817	094900	10137180	6030	6030	6030	6030	0
662	20230817	094800	10137180	6030	6030	6030	6030	0
663	20230817	094700	10137180	6030	6030	6030	6030	1
664	20230817	094600	10131150	6030	6030	6030	6030	0
665	20230817	094500	10131150	6030	6030	6030	6030	90
666	20230817	094400	9588450	6030	6030	6030	6030	2
667	20230817	094300	9576390	6030	6030	6030	6030	10
668	20230817	094200	9516090	6030	6030	6030	6030	0
669	20230817	094100	9516090	6030	6030	6030	6030	0
670	20230817	094000	9516090	6030	6030	6030	6030	31
671	20230817	093900	9329160	6030	6020	6030	6020	117
672	20230817	093800	8624130	6020	6000	6020	6000	676
673	20230817	093700	4560230	5990	5990	5990	5990	25
674	20230817	093600	4410480	5980	5980	5980	5980	0
675	20230817	093500	4410480	5980	5980	5980	5980	3
676	20230817	093400	4392540	5980	5980	5980	5980	1
677	20230817	093300	4386560	5990	5990	5990	5990	0
678	20230817	093200	4386560	5990	5990	5990	5990	0
679	20230817	093100	4386560	5990	5990	5990	5990	0
680	20230817	093000	4386560	5990	5990	5990	5990	0
681	20230817	092900	4386560	5990	5990	5990	5990	107
682	20230817	092800	3745630	6000	6000	6000	6000	8
683	20230817	092700	3697630	6000	6000	6000	6000	37
684	20230817	092600	3475630	6000	6000	6000	6000	10
685	20230817	092500	3415630	6000	6000	6000	6000	0
686	20230817	092400	3415630	6000	6000	6000	6000	1
687	20230817	092300	3409630	5990	5990	5990	5990	43
688	20230817	092200	3152060	5970	5970	5970	5970	0
689	20230817	092100	3152060	5970	5970	5970	5970	0
690	20230817	092000	3152060	5970	5970	5970	5970	0
691	20230817	091900	3152060	5970	5970	5970	5970	10
692	20230817	091800	3092360	5970	5970	5970	5970	12
693	20230817	091700	3020720	5970	5970	5970	5970	10
694	20230817	091600	2961020	5970	5970	5970	5970	10
695	20230817	091500	2901320	5960	5960	5960	5960	15
696	20230817	091400	2811920	5960	5960	5960	5960	5
697	20230817	091300	2782120	5960	5960	5960	5960	1
698	20230817	091200	2776160	5960	5960	5960	5960	1
699	20230817	091100	2770200	5960	5960	5960	5960	0
700	20230817	091000	2770200	5960	5960	5960	5960	78
701	20230817	090900	2305320	5960	5960	5960	5960	1
702	20230817	090800	2299360	5960	5960	5960	5960	0
703	20230817	090700	2299360	5960	5960	5960	5960	0
704	20230817	090600	2299360	5960	5970	5970	5960	82
705	20230817	090500	1810600	6030	6030	6030	6030	0
706	20230817	090400	1810600	6030	6010	6030	6010	200
707	20230817	090300	606240	5950	5950	5950	5950	0
708	20230817	090200	606240	5950	5950	5950	5950	0
709	20230817	090100	606240	5950	5950	5950	5950	80
710	20230817	090000	130240	5920	5920	5920	5920	22