KissMeData/000020/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	183000	1439782790	9660	9660	9660	9660	586
3	20230817	182900	1439782790	9660	9660	9660	9660	0
4	20230817	182800	1439782790	9660	9660	9660	9660	0
5	20230817	182700	1439782790	9660	9660	9660	9660	0
6	20230817	182600	1439782790	9660	9660	9660	9660	0
7	20230817	182500	1439782790	9660	9660	9660	9660	0
8	20230817	182400	1439782790	9660	9660	9660	9660	0
9	20230817	182300	1439782790	9660	9660	9660	9660	0
10	20230817	182200	1439782790	9660	9660	9660	9660	0
11	20230817	182100	1439782790	9660	9660	9660	9660	0
12	20230817	182000	1439782790	9660	9660	9660	9660	0
13	20230817	181900	1439782790	9660	9660	9660	9660	0
14	20230817	181800	1439782790	9660	9660	9660	9660	0
15	20230817	181700	1439782790	9660	9660	9660	9660	0
16	20230817	181600	1439782790	9660	9660	9660	9660	0
17	20230817	181500	1439782790	9660	9660	9660	9660	0
18	20230817	181400	1439782790	9660	9660	9660	9660	0
19	20230817	181300	1439782790	9660	9660	9660	9660	0
20	20230817	181200	1439782790	9660	9660	9660	9660	0
21	20230817	181100	1439782790	9660	9660	9660	9660	0
22	20230817	181000	1439782790	9660	9660	9660	9660	0
23	20230817	180900	1439782790	9660	9660	9660	9660	0
24	20230817	180800	1439782790	9660	9660	9660	9660	0
25	20230817	180700	1439782790	9660	9660	9660	9660	0
26	20230817	180600	1439782790	9660	9660	9660	9660	0
27	20230817	180500	1439782790	9660	9660	9660	9660	0
28	20230817	180400	1439782790	9660	9660	9660	9660	0
29	20230817	180300	1439782790	9660	9660	9660	9660	0
30	20230817	180200	1439782790	9660	9660	9660	9660	0
31	20230817	180100	1439782790	9660	9660	9660	9660	0
32	20230817	180000	1439782790	9660	9660	9660	9660	586
33	20230817	175900	1439782790	9660	9660	9660	9660	0
34	20230817	175800	1439782790	9660	9660	9660	9660	0
35	20230817	175700	1439782790	9660	9660	9660	9660	0
36	20230817	175600	1439782790	9660	9660	9660	9660	0
37	20230817	175500	1439782790	9660	9660	9660	9660	0
38	20230817	175400	1439782790	9660	9660	9660	9660	0
39	20230817	175300	1439782790	9660	9660	9660	9660	0
40	20230817	175200	1439782790	9660	9660	9660	9660	0
41	20230817	175100	1439782790	9660	9660	9660	9660	0
42	20230817	175000	1439782790	9660	9660	9660	9660	0
43	20230817	174900	1439782790	9660	9660	9660	9660	0
44	20230817	174800	1439782790	9660	9660	9660	9660	0
45	20230817	174700	1439782790	9660	9660	9660	9660	0
46	20230817	174600	1439782790	9660	9660	9660	9660	0
47	20230817	174500	1439782790	9660	9660	9660	9660	0
48	20230817	174400	1439782790	9660	9660	9660	9660	0
49	20230817	174300	1439782790	9660	9660	9660	9660	0
50	20230817	174200	1439782790	9660	9660	9660	9660	0
51	20230817	174100	1439782790	9660	9660	9660	9660	0
52	20230817	174000	1439782790	9660	9660	9660	9660	0
53	20230817	173900	1439782790	9660	9660	9660	9660	0
54	20230817	173800	1439782790	9660	9660	9660	9660	0
55	20230817	173700	1439782790	9660	9660	9660	9660	0
56	20230817	173600	1439782790	9660	9660	9660	9660	0
57	20230817	173500	1439782790	9660	9660	9660	9660	0
58	20230817	173400	1439782790	9660	9660	9660	9660	0
59	20230817	173300	1439782790	9660	9660	9660	9660	0
60	20230817	173200	1439782790	9660	9660	9660	9660	0
61	20230817	173100	1439782790	9660	9660	9660	9660	0
62	20230817	173000	1439782790	9660	9660	9660	9660	586
63	20230817	172900	1439782790	9660	9660	9660	9660	0
64	20230817	172800	1439782790	9660	9660	9660	9660	0
65	20230817	172700	1439782790	9660	9660	9660	9660	0
66	20230817	172600	1439782790	9660	9660	9660	9660	0
67	20230817	172500	1439782790	9660	9660	9660	9660	0
68	20230817	172400	1439782790	9660	9660	9660	9660	0
69	20230817	172300	1439782790	9660	9660	9660	9660	0
70	20230817	172200	1439782790	9660	9660	9660	9660	0
71	20230817	172100	1439782790	9660	9660	9660	9660	0
72	20230817	172000	1439782790	9660	9660	9660	9660	0
73	20230817	171900	1439782790	9660	9660	9660	9660	0
74	20230817	171800	1439782790	9660	9660	9660	9660	0
75	20230817	171700	1439782790	9660	9660	9660	9660	0
76	20230817	171600	1439782790	9660	9660	9660	9660	0
77	20230817	171500	1439782790	9660	9660	9660	9660	0
78	20230817	171400	1439782790	9660	9660	9660	9660	0
79	20230817	171300	1439782790	9660	9660	9660	9660	0
80	20230817	171200	1439782790	9660	9660	9660	9660	0
81	20230817	171100	1439782790	9660	9660	9660	9660	0
82	20230817	171000	1439782790	9660	9660	9660	9660	0
83	20230817	170900	1439782790	9660	9660	9660	9660	0
84	20230817	170800	1439782790	9660	9660	9660	9660	0
85	20230817	170700	1439782790	9660	9660	9660	9660	0
86	20230817	170600	1439782790	9660	9660	9660	9660	0
87	20230817	170500	1439782790	9660	9660	9660	9660	0
88	20230817	170400	1439782790	9660	9660	9660	9660	0
89	20230817	170300	1439782790	9660	9660	9660	9660	0
90	20230817	170200	1439782790	9660	9660	9660	9660	0
91	20230817	170100	1439782790	9660	9660	9660	9660	0
92	20230817	170000	1439782790	9660	9660	9660	9660	586
93	20230817	165900	1439782790	9660	9660	9660	9660	0
94	20230817	165800	1439782790	9660	9660	9660	9660	0
95	20230817	165700	1439782790	9660	9660	9660	9660	0
96	20230817	165600	1439782790	9660	9660	9660	9660	0
97	20230817	165500	1439782790	9660	9660	9660	9660	0
98	20230817	165400	1439782790	9660	9660	9660	9660	0
99	20230817	165300	1439782790	9660	9660	9660	9660	0
100	20230817	165200	1439782790	9660	9660	9660	9660	0
101	20230817	165100	1439782790	9660	9660	9660	9660	0
102	20230817	165000	1439782790	9660	9660	9660	9660	0
103	20230817	164900	1439782790	9660	9660	9660	9660	0
104	20230817	164800	1439782790	9660	9660	9660	9660	0
105	20230817	164700	1439782790	9660	9660	9660	9660	0
106	20230817	164600	1439782790	9660	9660	9660	9660	0
107	20230817	164500	1439782790	9660	9660	9660	9660	0
108	20230817	164400	1439782790	9660	9660	9660	9660	0
109	20230817	164300	1439782790	9660	9660	9660	9660	0
110	20230817	164200	1439782790	9660	9660	9660	9660	0
111	20230817	164100	1439782790	9660	9660	9660	9660	0
112	20230817	164000	1439782790	9660	9660	9660	9660	0
113	20230817	163900	1439782790	9660	9660	9660	9660	0
114	20230817	163800	1439782790	9660	9660	9660	9660	0
115	20230817	163700	1439782790	9660	9660	9660	9660	0
116	20230817	163600	1439782790	9660	9660	9660	9660	0
117	20230817	163500	1439782790	9660	9660	9660	9660	0
118	20230817	163400	1439782790	9660	9660	9660	9660	0
119	20230817	163300	1439782790	9660	9660	9660	9660	0
120	20230817	163200	1439782790	9660	9660	9660	9660	0
121	20230817	163100	1439782790	9660	9660	9660	9660	0
122	20230817	163000	1439782790	9660	9660	9660	9660	586
123	20230817	162900	1439782790	9660	9660	9660	9660	0
124	20230817	162800	1439782790	9660	9660	9660	9660	0
125	20230817	162700	1439782790	9660	9660	9660	9660	0
126	20230817	162600	1439782790	9660	9660	9660	9660	0
127	20230817	162500	1439782790	9660	9660	9660	9660	0
128	20230817	162400	1439782790	9660	9660	9660	9660	0
129	20230817	162300	1439782790	9660	9660	9660	9660	0
130	20230817	162200	1439782790	9660	9660	9660	9660	0
131	20230817	162100	1439782790	9660	9660	9660	9660	0
132	20230817	162000	1439782790	9660	9660	9660	9660	0
133	20230817	161900	1439782790	9660	9660	9660	9660	0
134	20230817	161800	1439782790	9660	9660	9660	9660	0
135	20230817	161700	1439782790	9660	9660	9660	9660	0
136	20230817	161600	1439782790	9660	9660	9660	9660	0
137	20230817	161500	1439782790	9660	9660	9660	9660	0
138	20230817	161400	1439782790	9660	9660	9660	9660	0
139	20230817	161300	1439782790	9660	9660	9660	9660	0
140	20230817	161200	1439782790	9660	9660	9660	9660	0
141	20230817	161100	1439782790	9660	9660	9660	9660	0
142	20230817	161000	1439782790	9660	9660	9660	9660	0
143	20230817	160900	1439782790	9660	9660	9660	9660	0
144	20230817	160800	1439782790	9660	9660	9660	9660	0
145	20230817	160700	1439782790	9660	9660	9660	9660	0
146	20230817	160600	1439782790	9660	9660	9660	9660	0
147	20230817	160500	1439782790	9660	9660	9660	9660	0
148	20230817	160400	1439782790	9660	9660	9660	9660	0
149	20230817	160300	1439782790	9660	9660	9660	9660	0
150	20230817	160200	1439782790	9660	9660	9660	9660	0
151	20230817	160100	1439782790	9660	9660	9660	9660	0
152	20230817	160000	1439782790	9660	9660	9660	9660	586
153	20230817	155900	1439782790	9660	9660	9660	9660	0
154	20230817	155800	1439782790	9660	9660	9660	9660	0
155	20230817	155700	1439782790	9660	9660	9660	9660	0
156	20230817	155600	1439782790	9660	9660	9660	9660	0
157	20230817	155500	1439782790	9660	9660	9660	9660	0
158	20230817	155400	1439782790	9660	9660	9660	9660	0
159	20230817	155300	1439782790	9660	9660	9660	9660	0
160	20230817	155200	1439782790	9660	9660	9660	9660	0
161	20230817	155100	1439782790	9660	9660	9660	9660	0
162	20230817	155000	1439782790	9660	9660	9660	9660	0
163	20230817	154900	1439782790	9660	9660	9660	9660	0
164	20230817	154800	1439782790	9660	9660	9660	9660	0
165	20230817	154700	1439782790	9660	9660	9660	9660	0
166	20230817	154600	1439782790	9660	9660	9660	9660	0
167	20230817	154500	1439782790	9660	9660	9660	9660	0
168	20230817	154400	1439782790	9660	9660	9660	9660	0
169	20230817	154300	1439782790	9660	9660	9660	9660	0
170	20230817	154200	1439782790	9660	9660	9660	9660	0
171	20230817	154100	1439782790	9660	9660	9660	9660	0
172	20230817	154000	1439782790	9660	9660	9660	9660	0
173	20230817	153900	1439782790	9660	9660	9660	9660	0
174	20230817	153800	1439782790	9660	9660	9660	9660	0
175	20230817	153700	1439782790	9660	9660	9660	9660	0
176	20230817	153600	1439782790	9660	9660	9660	9660	0
177	20230817	153500	1439782790	9660	9660	9660	9660	0
178	20230817	153400	1439782790	9660	9660	9660	9660	0
179	20230817	153300	1439782790	9660	9660	9660	9660	0
180	20230817	153200	1439782790	9660	9660	9660	9660	0
181	20230817	153100	1439782790	9660	9660	9660	9660	0
182	20230817	153000	1439782790	9660	9660	9660	9660	1172
183	20230817	152900	1434122030	9660	9660	9660	9660	0
184	20230817	152800	1434122030	9660	9660	9660	9660	0
185	20230817	152700	1434122030	9660	9660	9660	9660	0
186	20230817	152600	1434122030	9660	9660	9660	9660	0
187	20230817	152500	1434122030	9660	9660	9660	9660	0
188	20230817	152400	1434122030	9660	9660	9660	9660	0
189	20230817	152300	1434122030	9660	9660	9660	9660	0
190	20230817	152200	1434122030	9660	9660	9660	9660	0
191	20230817	152100	1434122030	9660	9660	9660	9660	0
192	20230817	152000	1434122030	9660	9660	9660	9660	0
193	20230817	151900	1434122030	9660	9650	9660	9650	23
194	20230817	151800	1433899960	9650	9650	9650	9650	96
195	20230817	151700	1432973560	9660	9660	9660	9660	2
196	20230817	151600	1432954240	9650	9650	9650	9650	121
197	20230817	151500	1431786590	9640	9640	9640	9640	0
198	20230817	151400	1431786590	9640	9640	9640	9640	0
199	20230817	151300	1431786590	9640	9640	9640	9640	30
200	20230817	151200	1431497390	9640	9640	9640	9640	2
201	20230817	151100	1431478110	9640	9640	9640	9640	34
202	20230817	151000	1431150350	9630	9630	9630	9630	294
203	20230817	150900	1428319130	9630	9630	9630	9630	1174
204	20230817	150800	1417013510	9630	9640	9640	9630	89
205	20230817	150700	1416155900	9650	9650	9650	9650	110
206	20230817	150600	1415094400	9660	9650	9660	9650	296
207	20230817	150500	1412235670	9630	9630	9630	9630	0
208	20230817	150400	1412235670	9630	9640	9640	9630	48
209	20230817	150300	1411773060	9640	9640	9640	9630	425
210	20230817	150200	1407676070	9640	9640	9640	9640	10
211	20230817	150100	1407579670	9640	9640	9640	9640	21
212	20230817	150000	1407377230	9630	9640	9640	9630	10
213	20230817	145900	1407280880	9630	9650	9650	9630	72
214	20230817	145800	1406586780	9650	9650	9650	9650	4
215	20230817	145700	1406548180	9650	9650	9650	9650	84
216	20230817	145600	1405737580	9650	9650	9660	9650	515
217	20230817	145500	1400767790	9660	9650	9670	9650	22
218	20230817	145400	1400555260	9660	9670	9670	9660	27
219	20230817	145300	1400294380	9670	9670	9670	9660	45
220	20230817	145200	1399859280	9660	9670	9670	9660	619
221	20230817	145100	1393873820	9680	9670	9680	9670	57
222	20230817	145000	1393322590	9660	9660	9660	9650	49
223	20230817	144900	1392849270	9660	9660	9660	9660	5
224	20230817	144800	1392800970	9660	9670	9670	9650	44
225	20230817	144700	1392376040	9670	9670	9670	9670	5
226	20230817	144600	1392327690	9670	9650	9670	9650	30
227	20230817	144500	1392037610	9670	9670	9670	9650	224
228	20230817	144400	1389875270	9670	9670	9670	9670	10
229	20230817	144300	1389778570	9670	9670	9670	9670	4
230	20230817	144200	1389739890	9670	9660	9670	9660	8
231	20230817	144100	1389662560	9650	9670	9670	9650	9
232	20230817	144000	1389575610	9660	9660	9670	9660	91
233	20230817	143900	1388696510	9670	9670	9670	9660	11
234	20230817	143800	1388590150	9660	9660	9670	9660	9
235	20230817	143700	1388503170	9670	9670	9670	9650	379
236	20230817	143600	1384842030	9670	9670	9670	9670	59
237	20230817	143500	1384271500	9680	9680	9680	9680	8
238	20230817	143400	1384194060	9680	9680	9680	9680	14
239	20230817	143300	1384058540	9680	9680	9680	9680	9
240	20230817	143200	1383971420	9670	9680	9680	9670	24
241	20230817	143100	1383739300	9660	9670	9680	9660	410
242	20230817	143000	1379774640	9680	9660	9680	9660	150
243	20230817	142900	1378324530	9680	9680	9680	9660	216
244	20230817	142800	1376237440	9680	9680	9680	9660	79
245	20230817	142700	1375472740	9680	9660	9680	9660	75
246	20230817	142600	1374748180	9680	9680	9680	9660	16
247	20230817	142500	1374593440	9680	9660	9680	9660	61
248	20230817	142400	1374004040	9690	9670	9700	9670	2009
249	20230817	142300	1354526940	9660	9670	9670	9660	15
250	20230817	142200	1354381900	9670	9670	9670	9660	94
251	20230817	142100	1353473800	9670	9680	9680	9660	78
252	20230817	142000	1352720190	9660	9680	9680	9660	5
253	20230817	141900	1352671810	9680	9670	9680	9670	151
254	20230817	141800	1351211550	9680	9670	9680	9670	58
255	20230817	141700	1350650610	9670	9670	9670	9670	9
256	20230817	141600	1350563580	9650	9670	9670	9650	6
257	20230817	141500	1350505580	9650	9680	9680	9650	10
258	20230817	141400	1350408810	9680	9670	9680	9670	36
259	20230817	141300	1350060640	9670	9660	9680	9660	300
260	20230817	141200	1347160280	9670	9650	9670	9630	695
261	20230817	141100	1340458300	9660	9660	9660	9660	5
262	20230817	141000	1340410000	9660	9660	9660	9650	122
263	20230817	140900	1339232610	9660	9660	9660	9660	8
264	20230817	140800	1339155330	9660	9660	9660	9660	154
265	20230817	140700	1337667690	9650	9650	9660	9650	76
266	20230817	140600	1336934250	9660	9660	9660	9660	9
267	20230817	140500	1336847310	9650	9660	9660	9650	5
268	20230817	140400	1336799020	9650	9650	9660	9650	81
269	20230817	140300	1336017320	9660	9650	9660	9650	46
270	20230817	140200	1335573330	9650	9650	9650	9640	27
271	20230817	140100	1335312800	9660	9660	9660	9650	21
272	20230817	140000	1335110060	9650	9650	9660	9650	418
273	20230817	135900	1331075870	9660	9670	9670	9650	182
274	20230817	135800	1329318440	9670	9670	9670	9670	50
275	20230817	135700	1328834940	9680	9670	9680	9670	77
276	20230817	135600	1328090290	9660	9660	9670	9660	142
277	20230817	135500	1326718510	9660	9680	9680	9660	217
278	20230817	135400	1324619930	9680	9680	9680	9680	9
279	20230817	135300	1324532810	9680	9670	9690	9670	927
280	20230817	135200	1315560010	9670	9660	9680	9660	995
281	20230817	135100	1305941190	9660	9640	9660	9640	750
282	20230817	135000	1298704350	9630	9640	9640	9630	214
283	20230817	134900	1296641530	9650	9650	9650	9650	0
284	20230817	134800	1296641530	9650	9620	9650	9620	167
285	20230817	134700	1295033280	9620	9620	9630	9620	223
286	20230817	134600	1292887910	9620	9620	9620	9620	13
287	20230817	134500	1292762850	9620	9630	9640	9620	502
288	20230817	134400	1287924200	9620	9620	9620	9620	4
289	20230817	134300	1287885720	9620	9610	9620	9610	65
290	20230817	134200	1287260580	9630	9630	9630	9630	17
291	20230817	134100	1287096870	9610	9610	9610	9610	0
292	20230817	134000	1287096870	9610	9610	9620	9610	114
293	20230817	133900	1286001100	9620	9620	9620	9620	1
294	20230817	133800	1285991480	9620	9620	9620	9620	85
295	20230817	133700	1285173780	9610	9600	9610	9600	1923
296	20230817	133600	1266694510	9610	9620	9620	9610	215
297	20230817	133500	1264628300	9610	9630	9630	9610	118
298	20230817	133400	1263494120	9630	9630	9630	9630	6
299	20230817	133300	1263436340	9630	9620	9630	9610	373
300	20230817	133200	1259844600	9620	9620	9620	9620	3
301	20230817	133100	1259815740	9620	9610	9630	9610	111
302	20230817	133000	1258748460	9600	9630	9630	9600	455
303	20230817	132900	1254373550	9630	9620	9630	9620	645
304	20230817	132800	1248167080	9630	9620	9630	9620	1181
305	20230817	132700	1236798730	9620	9620	9630	9610	59
306	20230817	132600	1236231150	9620	9590	9620	9590	662
307	20230817	132500	1229876250	9600	9580	9600	9580	1058
308	20230817	132400	1219734590	9580	9560	9580	9560	1189
309	20230817	132300	1208361730	9560	9550	9560	9550	93
310	20230817	132200	1207473560	9560	9550	9560	9550	20
311	20230817	132100	1207282460	9560	9550	9560	9540	82
312	20230817	132000	1206499490	9550	9550	9550	9550	3
313	20230817	131900	1206470840	9560	9540	9560	9540	124
314	20230817	131800	1205287280	9540	9540	9540	9540	185
315	20230817	131700	1203522380	9540	9530	9540	9530	110
316	20230817	131600	1202474050	9530	9540	9540	9530	226
317	20230817	131500	1200318150	9540	9550	9550	9540	2173
318	20230817	131400	1179586700	9550	9560	9560	9550	111
319	20230817	131300	1178526560	9550	9550	9550	9550	0
320	20230817	131200	1178526560	9550	9550	9550	9550	68
321	20230817	131100	1177877160	9550	9550	9550	9550	14
322	20230817	131000	1177743460	9560	9550	9560	9550	14
323	20230817	130900	1177609720	9550	9550	9550	9550	92
324	20230817	130800	1176731120	9560	9560	9560	9560	4
325	20230817	130700	1176692880	9550	9550	9550	9550	14
326	20230817	130600	1176559180	9550	9550	9550	9540	363
327	20230817	130500	1173093410	9550	9560	9560	9550	7
328	20230817	130400	1173026510	9550	9550	9550	9550	14
329	20230817	130300	1172892810	9560	9580	9580	9560	59
330	20230817	130200	1172328720	9560	9550	9560	9550	77
331	20230817	130100	1171592740	9560	9550	9560	9550	93
332	20230817	130000	1170704390	9540	9540	9540	9540	2
333	20230817	125900	1170685310	9540	9540	9540	9540	114
334	20230817	125800	1169597750	9550	9550	9550	9550	67
335	20230817	125700	1168957900	9540	9540	9540	9540	22
336	20230817	125600	1168748020	9550	9550	9550	9550	5
337	20230817	125500	1168700270	9540	9550	9550	9540	512
338	20230817	125400	1163815780	9540	9540	9540	9540	13
339	20230817	125300	1163691760	9530	9530	9530	9530	0
340	20230817	125200	1163691760	9530	9560	9560	9530	221
341	20230817	125100	1161585590	9550	9550	9550	9550	1
342	20230817	125000	1161576040	9540	9530	9540	9530	16
343	20230817	124900	1161423530	9530	9540	9540	9530	193
344	20230817	124800	1159582950	9530	9530	9530	9530	423
345	20230817	124700	1155551760	9520	9520	9520	9520	1031
346	20230817	124600	1145736640	9520	9530	9530	9520	163
347	20230817	124500	1144183660	9510	9530	9530	9510	18
348	20230817	124400	1144012440	9530	9530	9530	9530	6
349	20230817	124300	1143955260	9500	9530	9530	9500	1714
350	20230817	124200	1127660410	9540	9540	9550	9540	429
351	20230817	124100	1123567660	9560	9530	9570	9500	10228
352	20230817	124000	1026164500	9510	9540	9540	9510	1814
353	20230817	123900	1008887310	9530	9550	9550	9530	430
354	20230817	123800	1004784820	9570	9540	9580	9540	88
355	20230817	123700	1003945160	9580	9560	9580	9540	3054
356	20230817	123600	974796080	9560	9570	9570	9560	3151
357	20230817	123500	944668550	9560	9580	9580	9560	278
358	20230817	123400	942007870	9590	9580	9590	9560	2034
359	20230817	123300	922552140	9580	9570	9580	9570	86
360	20230817	123200	921729110	9570	9600	9600	9570	220
361	20230817	123100	919623110	9560	9560	9600	9560	408
362	20230817	123000	915713140	9560	9560	9560	9550	1001
363	20230817	122900	906152710	9550	9580	9580	9550	3187
364	20230817	122800	875680170	9580	9580	9580	9580	977
365	20230817	122700	866320510	9620	9610	9620	9570	5279
366	20230817	122600	815750580	9590	9600	9600	9590	4445
367	20230817	122500	773097730	9600	9600	9600	9600	40
368	20230817	122400	772713730	9600	9610	9610	9600	3345
369	20230817	122300	740600600	9650	9660	9660	9590	1383
370	20230817	122200	727318370	9660	9610	9660	9580	5256
371	20230817	122100	676874480	9610	9640	9690	9610	7128
372	20230817	122000	608298500	9640	9680	9680	9640	2000
373	20230817	121900	588999320	9680	9690	9690	9680	231
374	20230817	121800	586763230	9690	9690	9690	9670	75
375	20230817	121700	586036760	9690	9670	9690	9670	3
376	20230817	121600	586007730	9660	9660	9660	9660	14
377	20230817	121500	585872490	9700	9690	9700	9690	50
378	20230817	121400	585387790	9650	9650	9650	9650	13
379	20230817	121300	585262340	9660	9660	9660	9660	84
380	20230817	121200	584450900	9660	9660	9660	9660	2
381	20230817	121100	584431580	9660	9660	9660	9660	22
382	20230817	121000	584219060	9660	9670	9670	9660	74
383	20230817	120900	583504170	9670	9670	9670	9670	1
384	20230817	120800	583494500	9680	9660	9680	9650	1130
385	20230817	120700	572578980	9660	9660	9660	9660	778
386	20230817	120600	565063500	9670	9670	9670	9670	153
387	20230817	120500	563583990	9670	9670	9670	9670	2
388	20230817	120400	563564650	9670	9660	9670	9660	128
389	20230817	120300	562327030	9670	9670	9670	9670	20
390	20230817	120200	562133630	9660	9670	9670	9660	34
391	20230817	120100	561804870	9680	9680	9680	9680	8
392	20230817	120000	561727430	9680	9680	9680	9680	77
393	20230817	115900	560982070	9670	9670	9670	9670	14
394	20230817	115800	560846690	9680	9670	9680	9670	9
395	20230817	115700	560759590	9670	9690	9690	9670	15
396	20230817	115600	560614520	9670	9670	9670	9670	0
397	20230817	115500	560614520	9670	9670	9670	9670	0
398	20230817	115400	560614520	9670	9670	9670	9670	13
399	20230817	115300	560488810	9670	9670	9670	9670	1
400	20230817	115200	560479140	9670	9670	9670	9670	14
401	20230817	115100	560343760	9670	9670	9670	9670	83
402	20230817	115000	559541150	9680	9680	9680	9680	13
403	20230817	114900	559415310	9690	9690	9690	9690	5
404	20230817	114800	559366860	9690	9700	9700	9690	109
405	20230817	114700	558310450	9690	9690	9690	9690	14
406	20230817	114600	558174790	9700	9700	9700	9700	5
407	20230817	114500	558126290	9700	9690	9700	9690	103
408	20230817	114400	557128170	9700	9700	9700	9700	20
409	20230817	114300	556934170	9690	9690	9690	9690	59
410	20230817	114200	556362460	9690	9690	9690	9690	14
411	20230817	114100	556226800	9690	9690	9690	9690	0
412	20230817	114000	556226800	9690	9700	9700	9690	18
413	20230817	113900	556052340	9710	9700	9710	9700	77
414	20230817	113800	555305420	9690	9690	9690	9690	16
415	20230817	113700	555150380	9690	9690	9690	9690	79
416	20230817	113600	554384870	9680	9680	9680	9680	10
417	20230817	113500	554288070	9680	9680	9680	9680	18
418	20230817	113400	554113830	9680	9680	9680	9680	66
419	20230817	113300	553474950	9680	9690	9690	9680	20
420	20230817	113200	553281290	9690	9680	9690	9680	77
421	20230817	113100	552535200	9690	9690	9690	9690	15
422	20230817	113000	552389850	9690	9690	9690	9690	9
423	20230817	112900	552302640	9680	9690	9690	9680	71
424	20230817	112800	551614670	9690	9690	9690	9690	14
425	20230817	112700	551479010	9690	9690	9690	9690	3
426	20230817	112600	551449940	9690	9690	9690	9690	14
427	20230817	112500	551314280	9680	9680	9680	9680	0
428	20230817	112400	551314280	9680	9680	9680	9680	3
429	20230817	112300	551285240	9680	9670	9680	9670	118
430	20230817	112200	550143570	9660	9680	9680	9660	700
431	20230817	112100	543371810	9680	9680	9680	9680	81
432	20230817	112000	542587730	9670	9670	9670	9670	0
433	20230817	111900	542587730	9670	9680	9680	9670	64
434	20230817	111800	541968230	9680	9680	9680	9680	0
435	20230817	111700	541968230	9680	9680	9680	9680	0
436	20230817	111600	541968230	9680	9680	9680	9680	1
437	20230817	111500	541958550	9690	9690	9690	9690	0
438	20230817	111400	541958550	9690	9690	9690	9690	6
439	20230817	111300	541900410	9690	9690	9690	9690	78
440	20230817	111200	541144590	9690	9690	9690	9690	0
441	20230817	111100	541144590	9690	9690	9690	9690	500
442	20230817	111000	536299590	9680	9680	9680	9680	67
443	20230817	110900	535651030	9680	9680	9680	9680	60
444	20230817	110800	535070230	9690	9680	9690	9680	32
445	20230817	110700	534760240	9680	9680	9680	9680	29
446	20230817	110600	534479520	9680	9680	9680	9680	84
447	20230817	110500	533666400	9680	9680	9680	9680	1
448	20230817	110400	533656720	9680	9680	9680	9680	71
449	20230817	110300	532969440	9680	9680	9680	9680	186
450	20230817	110200	531168960	9680	9680	9680	9680	0
451	20230817	110100	531168960	9680	9680	9680	9680	95
452	20230817	110000	530249360	9680	9690	9690	9680	5
453	20230817	105900	530200930	9690	9690	9690	9690	423
454	20230817	105800	526102060	9690	9700	9700	9690	94
455	20230817	105700	525191020	9690	9690	9690	9690	0
456	20230817	105600	525191020	9690	9690	9690	9690	25
457	20230817	105500	524948770	9690	9690	9690	9690	154
458	20230817	105400	523456510	9700	9700	9700	9700	0
459	20230817	105300	523456510	9700	9690	9700	9690	77
460	20230817	105200	522710250	9690	9690	9690	9690	43
461	20230817	105100	522293580	9690	9700	9700	9690	10
462	20230817	105000	522196670	9690	9700	9700	9690	50
463	20230817	104900	521711690	9710	9710	9710	9710	0
464	20230817	104800	521711690	9710	9710	9710	9710	0
465	20230817	104700	521711690	9710	9710	9710	9710	7
466	20230817	104600	521643720	9710	9710	9710	9710	3
467	20230817	104500	521614590	9710	9680	9710	9680	3543
468	20230817	104400	487222680	9670	9670	9670	9670	2071
469	20230817	104300	467196110	9670	9670	9670	9670	20
470	20230817	104200	467002710	9670	9660	9670	9660	984
471	20230817	104100	457493940	9650	9650	9650	9640	738
472	20230817	104000	450373850	9660	9660	9660	9660	0
473	20230817	103900	450373850	9660	9650	9660	9650	129
474	20230817	103800	449128370	9660	9650	9660	9650	1005
475	20230817	103700	439430070	9650	9650	9650	9650	532
476	20230817	103600	434296270	9650	9650	9650	9650	71
477	20230817	103500	433611120	9660	9660	9660	9660	116
478	20230817	103400	432490560	9660	9660	9660	9660	0
479	20230817	103300	432490560	9660	9660	9660	9660	237
480	20230817	103200	430201140	9660	9660	9660	9660	203
481	20230817	103100	428240160	9660	9660	9660	9660	42
482	20230817	103000	427834440	9660	9670	9670	9660	845
483	20230817	102900	419663960	9680	9680	9680	9680	3028
484	20230817	102800	390352920	9680	9680	9680	9680	155
485	20230817	102700	388852520	9680	9680	9680	9680	56
486	20230817	102600	388310440	9700	9700	9700	9700	50
487	20230817	102500	387825440	9700	9690	9700	9690	1233
488	20230817	102400	375877660	9690	9690	9690	9690	300
489	20230817	102300	372970660	9710	9710	9710	9710	0
490	20230817	102200	372970660	9710	9700	9710	9700	158
491	20230817	102100	371438030	9700	9690	9700	9690	37
492	20230817	102000	371079480	9690	9690	9690	9690	0
493	20230817	101900	371079480	9690	9690	9690	9680	631
494	20230817	101800	364971120	9690	9690	9690	9690	50
495	20230817	101700	364486620	9680	9700	9700	9680	1009
496	20230817	101600	354700220	9700	9700	9700	9700	39
497	20230817	101500	354321920	9730	9730	9730	9730	0
498	20230817	101400	354321920	9730	9740	9740	9730	844
499	20230817	101300	346101800	9740	9740	9740	9740	10
500	20230817	101200	346004400	9700	9720	9720	9700	709
501	20230817	101100	339118380	9720	9740	9740	9720	1127
502	20230817	101000	328162640	9750	9750	9750	9750	55
503	20230817	100900	327626390	9760	9760	9770	9760	321
504	20230817	100800	324493160	9760	9750	9760	9750	501
505	20230817	100700	319608290	9750	9730	9750	9730	101
506	20230817	100600	318624420	9730	9720	9730	9720	153
507	20230817	100500	317136460	9710	9710	9710	9710	179
508	20230817	100400	315398370	9710	9710	9710	9700	1110
509	20230817	100300	304630270	9710	9700	9710	9700	191
510	20230817	100200	302777070	9700	9700	9710	9700	218
511	20230817	100100	300662460	9710	9700	9710	9700	714
512	20230817	100000	293732890	9700	9680	9700	9660	954
513	20230817	095900	284489810	9670	9680	9680	9670	212
514	20230817	095800	282439740	9680	9670	9680	9660	262
515	20230817	095700	279907480	9660	9670	9670	9660	374
516	20230817	095600	276292390	9670	9670	9670	9670	1
517	20230817	095500	276282720	9660	9660	9660	9660	1
518	20230817	095400	276273060	9660	9670	9670	9660	44
519	20230817	095300	275847900	9670	9690	9690	9670	441
520	20230817	095200	271577910	9700	9730	9730	9700	2364
521	20230817	095100	248635370	9730	9730	9730	9730	6
522	20230817	095000	248576990	9720	9720	9720	9720	10
523	20230817	094900	248479790	9720	9720	9720	9720	6
524	20230817	094800	248421470	9710	9690	9710	9690	109
525	20230817	094700	247364210	9700	9700	9730	9700	1387
526	20230817	094600	233878160	9690	9690	9690	9690	30
527	20230817	094500	233587460	9690	9690	9690	9690	0
528	20230817	094400	233587460	9690	9700	9700	9690	153
529	20230817	094300	232104860	9690	9720	9720	9690	211
530	20230817	094200	230056150	9720	9720	9720	9720	4
531	20230817	094100	230017270	9720	9700	9720	9700	41
532	20230817	094000	229619490	9730	9730	9730	9730	5
533	20230817	093900	229570840	9730	9700	9730	9700	5
534	20230817	093800	229522250	9730	9730	9730	9730	5
535	20230817	093700	229473600	9740	9710	9740	9710	2224
536	20230817	093600	207841650	9700	9670	9700	9670	250
537	20230817	093500	205420810	9670	9660	9670	9650	274
538	20230817	093400	202775440	9670	9650	9670	9650	4
539	20230817	093300	202736800	9670	9670	9670	9650	276
540	20230817	093200	200073320	9650	9660	9670	9650	678
541	20230817	093100	193524160	9660	9660	9680	9660	9
542	20230817	093000	193437140	9670	9690	9690	9670	615
543	20230817	092900	187488890	9650	9690	9690	9650	12
544	20230817	092800	187373050	9640	9650	9650	9640	1143
545	20230817	092700	176347330	9650	9690	9690	9650	2156
546	20230817	092600	155512280	9700	9720	9720	9690	94
547	20230817	092500	154601330	9720	9720	9720	9700	10
548	20230817	092400	154504250	9720	9720	9720	9720	4
549	20230817	092300	154465370	9710	9720	9720	9680	455
550	20230817	092200	150060780	9720	9730	9730	9720	9
551	20230817	092100	149973260	9720	9720	9720	9680	617
552	20230817	092000	143988040	9730	9730	9730	9700	34
553	20230817	091900	143658060	9710	9730	9730	9710	171
554	20230817	091800	141994850	9740	9730	9740	9730	36
555	20230817	091700	141644560	9730	9730	9730	9720	568
556	20230817	091600	136123550	9720	9720	9720	9720	55
557	20230817	091500	135588950	9720	9720	9720	9710	59
558	20230817	091400	135015490	9720	9720	9730	9720	190
559	20230817	091300	133168660	9710	9750	9750	9710	48
560	20230817	091200	132700740	9750	9680	9750	9680	4382
561	20230817	091100	90139250	9680	9680	9700	9680	404
562	20230817	091000	86228460	9680	9700	9700	9680	65
563	20230817	090900	85598960	9700	9700	9700	9700	42
564	20230817	090800	85191560	9700	9750	9750	9670	310
565	20230817	090700	82187080	9790	9790	9790	9790	4
566	20230817	090600	82147920	9650	9700	9700	9650	498
567	20230817	090500	77335100	9700	9730	9800	9690	1303
568	20230817	090400	64665840	9770	9770	9770	9770	657
569	20230817	090300	58246950	9770	9770	9770	9730	1193
570	20230817	090200	46624840	9810	9770	9810	9770	1524
571	20230817	090100	31734220	9800	9830	9830	9800	1459
572	20230817	090000	17435610	9830	9800	9830	9800	1713