KissMeData/020000/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	185900	1603398940	19190	19190	19190	19190	2763
3	20230817	185800	1603398940	19190	19190	19190	19190	0
4	20230817	185700	1603398940	19190	19190	19190	19190	0
5	20230817	185600	1603398940	19190	19190	19190	19190	0
6	20230817	185500	1603398940	19190	19190	19190	19190	0
7	20230817	185400	1603398940	19190	19190	19190	19190	0
8	20230817	185300	1603398940	19190	19190	19190	19190	0
9	20230817	185200	1603398940	19190	19190	19190	19190	0
10	20230817	185100	1603398940	19190	19190	19190	19190	0
11	20230817	185000	1603398940	19190	19190	19190	19190	0
12	20230817	184900	1603398940	19190	19190	19190	19190	0
13	20230817	184800	1603398940	19190	19190	19190	19190	0
14	20230817	184700	1603398940	19190	19190	19190	19190	0
15	20230817	184600	1603398940	19190	19190	19190	19190	0
16	20230817	184500	1603398940	19190	19190	19190	19190	0
17	20230817	184400	1603398940	19190	19190	19190	19190	0
18	20230817	184300	1603398940	19190	19190	19190	19190	0
19	20230817	184200	1603398940	19190	19190	19190	19190	0
20	20230817	184100	1603398940	19190	19190	19190	19190	0
21	20230817	184000	1603398940	19190	19190	19190	19190	0
22	20230817	183900	1603398940	19190	19190	19190	19190	0
23	20230817	183800	1603398940	19190	19190	19190	19190	0
24	20230817	183700	1603398940	19190	19190	19190	19190	0
25	20230817	183600	1603398940	19190	19190	19190	19190	0
26	20230817	183500	1603398940	19190	19190	19190	19190	0
27	20230817	183400	1603398940	19190	19190	19190	19190	0
28	20230817	183300	1603398940	19190	19190	19190	19190	0
29	20230817	183200	1603398940	19190	19190	19190	19190	0
30	20230817	183100	1603398940	19190	19190	19190	19190	0
31	20230817	183000	1603398940	19190	19190	19190	19190	0
32	20230817	182900	1603398940	19190	19190	19190	19190	2763
33	20230817	182800	1603398940	19190	19190	19190	19190	0
34	20230817	182700	1603398940	19190	19190	19190	19190	0
35	20230817	182600	1603398940	19190	19190	19190	19190	0
36	20230817	182500	1603398940	19190	19190	19190	19190	0
37	20230817	182400	1603398940	19190	19190	19190	19190	0
38	20230817	182300	1603398940	19190	19190	19190	19190	0
39	20230817	182200	1603398940	19190	19190	19190	19190	0
40	20230817	182100	1603398940	19190	19190	19190	19190	0
41	20230817	182000	1603398940	19190	19190	19190	19190	0
42	20230817	181900	1603398940	19190	19190	19190	19190	0
43	20230817	181800	1603398940	19190	19190	19190	19190	0
44	20230817	181700	1603398940	19190	19190	19190	19190	0
45	20230817	181600	1603398940	19190	19190	19190	19190	0
46	20230817	181500	1603398940	19190	19190	19190	19190	0
47	20230817	181400	1603398940	19190	19190	19190	19190	0
48	20230817	181300	1603398940	19190	19190	19190	19190	0
49	20230817	181200	1603398940	19190	19190	19190	19190	0
50	20230817	181100	1603398940	19190	19190	19190	19190	0
51	20230817	181000	1603398940	19190	19190	19190	19190	0
52	20230817	180900	1603398940	19190	19190	19190	19190	0
53	20230817	180800	1603398940	19190	19190	19190	19190	0
54	20230817	180700	1603398940	19190	19190	19190	19190	0
55	20230817	180600	1603398940	19190	19190	19190	19190	0
56	20230817	180500	1603398940	19190	19190	19190	19190	0
57	20230817	180400	1603398940	19190	19190	19190	19190	0
58	20230817	180300	1603398940	19190	19190	19190	19190	0
59	20230817	180200	1603398940	19190	19190	19190	19190	0
60	20230817	180100	1603398940	19190	19190	19190	19190	0
61	20230817	180000	1603398940	19190	19190	19190	19190	0
62	20230817	175900	1603398940	19190	19190	19190	19190	2763
63	20230817	175800	1603398940	19190	19190	19190	19190	0
64	20230817	175700	1603398940	19190	19190	19190	19190	0
65	20230817	175600	1603398940	19190	19190	19190	19190	0
66	20230817	175500	1603398940	19190	19190	19190	19190	0
67	20230817	175400	1603398940	19190	19190	19190	19190	0
68	20230817	175300	1603398940	19190	19190	19190	19190	0
69	20230817	175200	1603398940	19190	19190	19190	19190	0
70	20230817	175100	1603398940	19190	19190	19190	19190	0
71	20230817	175000	1603398940	19190	19190	19190	19190	0
72	20230817	174900	1603398940	19190	19190	19190	19190	0
73	20230817	174800	1603398940	19190	19190	19190	19190	0
74	20230817	174700	1603398940	19190	19190	19190	19190	0
75	20230817	174600	1603398940	19190	19190	19190	19190	0
76	20230817	174500	1603398940	19190	19190	19190	19190	0
77	20230817	174400	1603398940	19190	19190	19190	19190	0
78	20230817	174300	1603398940	19190	19190	19190	19190	0
79	20230817	174200	1603398940	19190	19190	19190	19190	0
80	20230817	174100	1603398940	19190	19190	19190	19190	0
81	20230817	174000	1603398940	19190	19190	19190	19190	0
82	20230817	173900	1603398940	19190	19190	19190	19190	0
83	20230817	173800	1603398940	19190	19190	19190	19190	0
84	20230817	173700	1603398940	19190	19190	19190	19190	0
85	20230817	173600	1603398940	19190	19190	19190	19190	0
86	20230817	173500	1603398940	19190	19190	19190	19190	0
87	20230817	173400	1603398940	19190	19190	19190	19190	0
88	20230817	173300	1603398940	19190	19190	19190	19190	0
89	20230817	173200	1603398940	19190	19190	19190	19190	0
90	20230817	173100	1603398940	19190	19190	19190	19190	0
91	20230817	173000	1603398940	19190	19190	19190	19190	0
92	20230817	172900	1603398940	19190	19190	19190	19190	2763
93	20230817	172800	1603398940	19190	19190	19190	19190	0
94	20230817	172700	1603398940	19190	19190	19190	19190	0
95	20230817	172600	1603398940	19190	19190	19190	19190	0
96	20230817	172500	1603398940	19190	19190	19190	19190	0
97	20230817	172400	1603398940	19190	19190	19190	19190	0
98	20230817	172300	1603398940	19190	19190	19190	19190	0
99	20230817	172200	1603398940	19190	19190	19190	19190	0
100	20230817	172100	1603398940	19190	19190	19190	19190	0
101	20230817	172000	1603398940	19190	19190	19190	19190	0
102	20230817	171900	1603398940	19190	19190	19190	19190	0
103	20230817	171800	1603398940	19190	19190	19190	19190	0
104	20230817	171700	1603398940	19190	19190	19190	19190	0
105	20230817	171600	1603398940	19190	19190	19190	19190	0
106	20230817	171500	1603398940	19190	19190	19190	19190	0
107	20230817	171400	1603398940	19190	19190	19190	19190	0
108	20230817	171300	1603398940	19190	19190	19190	19190	0
109	20230817	171200	1603398940	19190	19190	19190	19190	0
110	20230817	171100	1603398940	19190	19190	19190	19190	0
111	20230817	171000	1603398940	19190	19190	19190	19190	0
112	20230817	170900	1603398940	19190	19190	19190	19190	0
113	20230817	170800	1603398940	19190	19190	19190	19190	0
114	20230817	170700	1603398940	19190	19190	19190	19190	0
115	20230817	170600	1603398940	19190	19190	19190	19190	0
116	20230817	170500	1603398940	19190	19190	19190	19190	0
117	20230817	170400	1603398940	19190	19190	19190	19190	0
118	20230817	170300	1603398940	19190	19190	19190	19190	0
119	20230817	170200	1603398940	19190	19190	19190	19190	0
120	20230817	170100	1603398940	19190	19190	19190	19190	0
121	20230817	170000	1603398940	19190	19190	19190	19190	0
122	20230817	165900	1603398940	19190	19190	19190	19190	2763
123	20230817	165800	1603398940	19190	19190	19190	19190	0
124	20230817	165700	1603398940	19190	19190	19190	19190	0
125	20230817	165600	1603398940	19190	19190	19190	19190	0
126	20230817	165500	1603398940	19190	19190	19190	19190	0
127	20230817	165400	1603398940	19190	19190	19190	19190	0
128	20230817	165300	1603398940	19190	19190	19190	19190	0
129	20230817	165200	1603398940	19190	19190	19190	19190	0
130	20230817	165100	1603398940	19190	19190	19190	19190	0
131	20230817	165000	1603398940	19190	19190	19190	19190	0
132	20230817	164900	1603398940	19190	19190	19190	19190	0
133	20230817	164800	1603398940	19190	19190	19190	19190	0
134	20230817	164700	1603398940	19190	19190	19190	19190	0
135	20230817	164600	1603398940	19190	19190	19190	19190	0
136	20230817	164500	1603398940	19190	19190	19190	19190	0
137	20230817	164400	1603398940	19190	19190	19190	19190	0
138	20230817	164300	1603398940	19190	19190	19190	19190	0
139	20230817	164200	1603398940	19190	19190	19190	19190	0
140	20230817	164100	1603398940	19190	19190	19190	19190	0
141	20230817	164000	1603398940	19190	19190	19190	19190	0
142	20230817	163900	1603398940	19190	19190	19190	19190	0
143	20230817	163800	1603398940	19190	19190	19190	19190	0
144	20230817	163700	1603398940	19190	19190	19190	19190	0
145	20230817	163600	1603398940	19190	19190	19190	19190	0
146	20230817	163500	1603398940	19190	19190	19190	19190	0
147	20230817	163400	1603398940	19190	19190	19190	19190	0
148	20230817	163300	1603398940	19190	19190	19190	19190	0
149	20230817	163200	1603398940	19190	19190	19190	19190	0
150	20230817	163100	1603398940	19190	19190	19190	19190	0
151	20230817	163000	1603398940	19190	19190	19190	19190	0
152	20230817	162900	1603398940	19190	19190	19190	19190	2763
153	20230817	162800	1603398940	19190	19190	19190	19190	0
154	20230817	162700	1603398940	19190	19190	19190	19190	0
155	20230817	162600	1603398940	19190	19190	19190	19190	0
156	20230817	162500	1603398940	19190	19190	19190	19190	0
157	20230817	162400	1603398940	19190	19190	19190	19190	0
158	20230817	162300	1603398940	19190	19190	19190	19190	0
159	20230817	162200	1603398940	19190	19190	19190	19190	0
160	20230817	162100	1603398940	19190	19190	19190	19190	0
161	20230817	162000	1603398940	19190	19190	19190	19190	0
162	20230817	161900	1603398940	19190	19190	19190	19190	0
163	20230817	161800	1603398940	19190	19190	19190	19190	0
164	20230817	161700	1603398940	19190	19190	19190	19190	0
165	20230817	161600	1603398940	19190	19190	19190	19190	0
166	20230817	161500	1603398940	19190	19190	19190	19190	0
167	20230817	161400	1603398940	19190	19190	19190	19190	0
168	20230817	161300	1603398940	19190	19190	19190	19190	0
169	20230817	161200	1603398940	19190	19190	19190	19190	0
170	20230817	161100	1603398940	19190	19190	19190	19190	0
171	20230817	161000	1603398940	19190	19190	19190	19190	0
172	20230817	160900	1603398940	19190	19190	19190	19190	0
173	20230817	160800	1603398940	19190	19190	19190	19190	0
174	20230817	160700	1603398940	19190	19190	19190	19190	0
175	20230817	160600	1603398940	19190	19190	19190	19190	0
176	20230817	160500	1603398940	19190	19190	19190	19190	0
177	20230817	160400	1603398940	19190	19190	19190	19190	0
178	20230817	160300	1603398940	19190	19190	19190	19190	0
179	20230817	160200	1603398940	19190	19190	19190	19190	0
180	20230817	160100	1603398940	19190	19190	19190	19190	0
181	20230817	160000	1603398940	19190	19190	19190	19190	0
182	20230817	155900	1603398940	19190	19190	19190	19190	2763
183	20230817	155800	1603398940	19190	19190	19190	19190	0
184	20230817	155700	1603398940	19190	19190	19190	19190	0
185	20230817	155600	1603398940	19190	19190	19190	19190	0
186	20230817	155500	1603398940	19190	19190	19190	19190	0
187	20230817	155400	1603398940	19190	19190	19190	19190	0
188	20230817	155300	1603398940	19190	19190	19190	19190	0
189	20230817	155200	1603398940	19190	19190	19190	19190	0
190	20230817	155100	1603398940	19190	19190	19190	19190	0
191	20230817	155000	1603398940	19190	19190	19190	19190	0
192	20230817	154900	1603398940	19190	19190	19190	19190	0
193	20230817	154800	1603398940	19190	19190	19190	19190	0
194	20230817	154700	1603398940	19190	19190	19190	19190	0
195	20230817	154600	1603398940	19190	19190	19190	19190	0
196	20230817	154500	1603398940	19190	19190	19190	19190	0
197	20230817	154400	1603398940	19190	19190	19190	19190	0
198	20230817	154300	1603398940	19190	19190	19190	19190	0
199	20230817	154200	1603398940	19190	19190	19190	19190	0
200	20230817	154100	1603398940	19190	19190	19190	19190	0
201	20230817	154000	1603398940	19190	19190	19190	19190	0
202	20230817	153900	1603398940	19190	19190	19190	19190	0
203	20230817	153800	1603398940	19190	19190	19190	19190	0
204	20230817	153700	1603398940	19190	19190	19190	19190	0
205	20230817	153600	1603398940	19190	19190	19190	19190	0
206	20230817	153500	1603398940	19190	19190	19190	19190	0
207	20230817	153400	1603398940	19190	19190	19190	19190	0
208	20230817	153300	1603398940	19190	19190	19190	19190	0
209	20230817	153200	1603398940	19190	19190	19190	19190	0
210	20230817	153100	1603398940	19190	19190	19190	19190	0
211	20230817	153000	1603398940	19190	19190	19190	19190	2763
212	20230817	152900	1550376970	19190	19190	19190	19190	0
213	20230817	152800	1550376970	19190	19190	19190	19190	0
214	20230817	152700	1550376970	19190	19190	19190	19190	0
215	20230817	152600	1550376970	19190	19190	19190	19190	0
216	20230817	152500	1550376970	19190	19190	19190	19190	0
217	20230817	152400	1550376970	19190	19190	19190	19190	0
218	20230817	152300	1550376970	19190	19190	19190	19190	0
219	20230817	152200	1550376970	19190	19190	19190	19190	0
220	20230817	152100	1550376970	19190	19190	19190	19190	0
221	20230817	152000	1550376970	19190	19190	19190	19190	0
222	20230817	151900	1550376970	19190	19190	19190	19180	315
223	20230817	151800	1544333090	19180	19190	19190	19180	144
224	20230817	151700	1541570150	19190	19180	19190	19180	87
225	20230817	151600	1539900750	19190	19190	19190	19180	99
226	20230817	151500	1538001050	19190	19190	19200	19190	76
227	20230817	151400	1536542320	19190	19200	19200	19190	97
228	20230817	151300	1534680860	19210	19150	19210	19150	467
229	20230817	151200	1525732040	19150	19150	19150	19140	663
230	20230817	151100	1513036150	19150	19150	19150	19140	124
231	20230817	151000	1510661900	19150	19150	19150	19140	137
232	20230817	150900	1508038950	19150	19150	19150	19140	121
233	20230817	150800	1505721890	19150	19140	19150	19140	484
234	20230817	150700	1496457640	19140	19110	19140	19110	100
235	20230817	150600	1494545460	19110	19110	19110	19110	72
236	20230817	150500	1493169540	19110	19070	19110	19070	868
237	20230817	150400	1476615700	19070	19070	19070	19060	160
238	20230817	150300	1473564760	19070	19060	19070	19060	380
239	20230817	150200	1466318170	19060	19050	19060	19050	2
240	20230817	150100	1466280060	19050	19050	19050	19050	34
241	20230817	150000	1465632360	19060	19070	19120	19060	237
242	20230817	145900	1461110770	19070	19080	19080	19070	72
243	20230817	145800	1459737510	19080	19060	19080	19060	146
244	20230817	145700	1456952030	19050	19070	19080	19050	231
245	20230817	145600	1452548300	19080	19070	19080	19070	68
246	20230817	145500	1451251190	19050	19050	19060	19050	124
247	20230817	145400	1448887970	19050	19040	19060	19040	37
248	20230817	145300	1448183450	19040	19040	19080	19030	83
249	20230817	145200	1446602070	19040	19060	19060	19040	70
250	20230817	145100	1445268770	19080	19060	19080	19050	76
251	20230817	145000	1443819980	19070	19080	19090	19070	137
252	20230817	144900	1441206660	19090	19080	19090	19080	87
253	20230817	144800	1439546680	19090	19080	19090	19080	47
254	20230817	144700	1438649670	19080	19080	19090	19080	105
255	20230817	144600	1436646020	19080	19080	19090	19080	25
256	20230817	144500	1436168990	19080	19080	19090	19080	31
257	20230817	144400	1435577270	19090	19080	19090	19080	172
258	20230817	144300	1432295480	19090	19080	19090	19080	137
259	20230817	144200	1429681150	19090	19080	19090	19080	56
260	20230817	144100	1428612400	19080	19080	19080	19080	16
261	20230817	144000	1428307120	19080	19080	19090	19080	82
262	20230817	143900	1426742310	19090	19080	19090	19080	40
263	20230817	143800	1425978850	19090	19080	19090	19080	43
264	20230817	143700	1425158400	19090	19090	19090	19090	126
265	20230817	143600	1422753060	19080	19090	19090	19080	74
266	20230817	143500	1421341030	19090	19080	19090	19080	151
267	20230817	143400	1418458450	19080	19080	19090	19080	611
268	20230817	143300	1406800260	19080	19090	19090	19080	406
269	20230817	143200	1399050420	19090	19090	19100	19090	68
270	20230817	143100	1397751980	19100	19100	19110	19100	391
271	20230817	143000	1390283630	19110	19100	19110	19100	69
272	20230817	142900	1388965720	19100	19110	19110	19100	44
273	20230817	142800	1388125060	19100	19100	19110	19100	92
274	20230817	142700	1386367820	19110	19110	19110	19100	74
275	20230817	142600	1384953830	19110	19110	19120	19110	307
276	20230817	142500	1379086820	19110	19110	19110	19110	23
277	20230817	142400	1378647290	19120	19110	19120	19110	166
278	20230817	142300	1375474760	19110	19110	19120	19110	62
279	20230817	142200	1374289690	19110	19120	19120	19110	68
280	20230817	142100	1372990200	19110	19110	19120	19110	39
281	20230817	142000	1372244650	19110	19110	19120	19110	60
282	20230817	141900	1371098040	19120	19120	19120	19110	78
283	20230817	141800	1369607120	19110	19110	19120	19110	397
284	20230817	141700	1362020210	19110	19110	19120	19110	58
285	20230817	141600	1360911810	19120	19130	19130	19110	283
286	20230817	141500	1355501180	19140	19150	19150	19140	3169
287	20230817	141400	1294846280	19140	19140	19150	19140	59
288	20230817	141300	1293716970	19140	19140	19150	19140	40
289	20230817	141200	1292951120	19140	19150	19150	19140	39
290	20230817	141100	1292204650	19150	19140	19150	19140	133
291	20230817	141000	1289658780	19150	19150	19150	19140	130
292	20230817	140900	1287169370	19140	19150	19150	19140	36
293	20230817	140800	1286480270	19140	19140	19150	19140	86
294	20230817	140700	1284833990	19140	19150	19150	19140	32
295	20230817	140600	1284221200	19140	19140	19150	19140	60
296	20230817	140500	1283072720	19150	19150	19150	19140	50
297	20230817	140400	1282115230	19140	19150	19150	19140	54
298	20230817	140300	1281081640	19150	19150	19150	19140	147
299	20230817	140200	1278266600	19150	19150	19160	19150	31
300	20230817	140100	1277672710	19160	19150	19160	19150	46
301	20230817	140000	1276791800	19160	19150	19160	19150	56
302	20230817	135900	1275719140	19150	19160	19160	19150	41
303	20230817	135800	1274933720	19160	19150	19160	19150	31
304	20230817	135700	1274340060	19160	19140	19160	19140	124
305	20230817	135600	1271965450	19150	19150	19150	19140	204
306	20230817	135500	1268058940	19150	19150	19160	19150	133
307	20230817	135400	1265511590	19160	19160	19160	19160	27
308	20230817	135300	1264994270	19150	19150	19150	19150	50
309	20230817	135200	1264036770	19160	19150	19160	19150	68
310	20230817	135100	1262734330	19160	19160	19160	19160	48
311	20230817	135000	1261814650	19150	19160	19160	19150	43
312	20230817	134900	1260991190	19160	19170	19170	19160	49
313	20230817	134800	1260052240	19150	19150	19150	19150	13
314	20230817	134700	1259803290	19160	19150	19160	19150	117
315	20230817	134600	1257562360	19150	19150	19150	19150	26
316	20230817	134500	1257064460	19150	19160	19160	19150	40
317	20230817	134400	1256298450	19150	19160	19160	19150	67
318	20230817	134300	1255015130	19150	19140	19150	19140	293
319	20230817	134200	1249404610	19140	19140	19140	19140	3
320	20230817	134100	1249347190	19140	19150	19150	19140	99
321	20230817	134000	1247451790	19160	19160	19160	19160	1
322	20230817	133900	1247432630	19160	19150	19160	19150	703
323	20230817	133800	1233969930	19140	19150	19150	19140	233
324	20230817	133700	1229508410	19150	19150	19150	19140	103
325	20230817	133600	1227536280	19150	19140	19150	19140	119
326	20230817	133500	1225257860	19140	19150	19150	19140	53
327	20230817	133400	1224243200	19150	19140	19150	19140	27
328	20230817	133300	1223726280	19140	19150	19150	19140	119
329	20230817	133200	1221448040	19150	19140	19150	19140	36
330	20230817	133100	1220758930	19150	19150	19150	19140	52
331	20230817	133000	1219763270	19150	19150	19160	19150	145
332	20230817	132900	1216985710	19150	19160	19160	19150	15
333	20230817	132800	1216698440	19170	19150	19170	19150	166
334	20230817	132700	1213519270	19150	19150	19150	19140	325
335	20230817	132600	1207297520	19150	19150	19150	19150	3
336	20230817	132500	1207240070	19140	19140	19150	19140	96
337	20230817	132400	1205402390	19140	19150	19150	19140	190
338	20230817	132300	1201765760	19150	19140	19150	19140	32
339	20230817	132200	1201153030	19140	19150	19150	19140	68
340	20230817	132100	1199851250	19150	19140	19150	19140	117
341	20230817	132000	1197611860	19150	19150	19150	19140	40
342	20230817	131900	1196845990	19140	19150	19160	19140	187
343	20230817	131800	1193264670	19140	19140	19150	19140	37
344	20230817	131700	1192556480	19140	19140	19150	19140	75
345	20230817	131600	1191120740	19150	19150	19150	19150	1
346	20230817	131500	1191101590	19160	19120	19160	19120	754
347	20230817	131400	1176671290	19130	19130	19130	19130	47
348	20230817	131300	1175772180	19130	19140	19140	19130	909
349	20230817	131200	1158375960	19150	19150	19150	19140	227
350	20230817	131100	1154030910	19150	19150	19150	19150	91
351	20230817	131000	1152288260	19140	19150	19150	19140	90
352	20230817	130900	1150565350	19150	19160	19170	19150	271
353	20230817	130800	1145375240	19160	19160	19160	19140	252
354	20230817	130700	1140550110	19160	19150	19160	19150	169
355	20230817	130600	1137313310	19150	19170	19170	19150	81
356	20230817	130500	1135761650	19150	19160	19160	19150	148
357	20230817	130400	1132926990	19160	19170	19170	19160	127
358	20230817	130300	1130493300	19160	19170	19170	19160	57
359	20230817	130200	1129400930	19160	19160	19160	19160	39
360	20230817	130100	1128653690	19160	19170	19170	19160	38
361	20230817	130000	1127925360	19170	19160	19170	19160	196
362	20230817	125900	1124169510	19160	19160	19160	19150	85
363	20230817	125800	1122541040	19160	19160	19160	19160	36
364	20230817	125700	1121851280	19150	19150	19150	19150	0
365	20230817	125600	1121851280	19150	19160	19160	19150	40
366	20230817	125500	1121085020	19170	19160	19170	19160	25
367	20230817	125400	1120605950	19160	19160	19160	19160	67
368	20230817	125300	1119322230	19170	19170	19170	19170	33
369	20230817	125200	1118689620	19170	19160	19170	19160	23
370	20230817	125100	1118248840	19170	19170	19170	19170	26
371	20230817	125000	1117750420	19170	19160	19170	19160	39
372	20230817	124900	1117002930	19160	19160	19160	19160	6
373	20230817	124800	1116887970	19170	19170	19170	19170	28
374	20230817	124700	1116351210	19160	19180	19180	19160	68
375	20230817	124600	1115047830	19160	19160	19160	19160	0
376	20230817	124500	1115047830	19160	19160	19180	19160	100
377	20230817	124400	1113131500	19160	19170	19170	19160	151
378	20230817	124300	1110236970	19170	19170	19170	19160	64
379	20230817	124200	1109010390	19170	19200	19200	19170	226
380	20230817	124100	1104675480	19200	19200	19200	19200	1
381	20230817	124000	1104656280	19190	19190	19190	19190	68
382	20230817	123900	1103351360	19190	19190	19190	19190	26
383	20230817	123800	1102852420	19190	19190	19190	19190	13
384	20230817	123700	1102602950	19200	19200	19200	19200	24
385	20230817	123600	1102142150	19200	19200	19200	19190	59
386	20230817	123500	1101009430	19200	19200	19200	19200	26
387	20230817	123400	1100510230	19200	19180	19200	19170	74
388	20230817	123300	1099090240	19190	19170	19190	19170	315
389	20230817	123200	1093050300	19170	19170	19170	19170	25
390	20230817	123100	1092571050	19170	19180	19180	19160	148
391	20230817	123000	1089734010	19180	19180	19180	19170	95
392	20230817	122900	1087912600	19180	19160	19180	19160	43
393	20230817	122800	1087088420	19170	19180	19180	19170	31
394	20230817	122700	1086494110	19180	19180	19180	19180	35
395	20230817	122600	1085822810	19180	19170	19190	19170	104
396	20230817	122500	1083828660	19160	19160	19160	19160	66
397	20230817	122400	1082564100	19160	19150	19160	19150	48
398	20230817	122300	1081644550	19160	19150	19160	19150	16
399	20230817	122200	1081338130	19160	19150	19160	19150	68
400	20230817	122100	1080035690	19150	19160	19160	19150	31
401	20230817	122000	1079441770	19150	19150	19150	19150	4
402	20230817	121900	1079365170	19150	19160	19160	19150	37
403	20230817	121800	1078656380	19160	19160	19160	19160	27
404	20230817	121700	1078139060	19150	19150	19150	19150	21
405	20230817	121600	1077736910	19160	19160	19160	19160	25
406	20230817	121500	1077257910	19150	19140	19150	19140	86
407	20230817	121400	1075611150	19150	19150	19150	19150	32
408	20230817	121300	1074998350	19150	19150	19150	19150	46
409	20230817	121200	1074117450	19150	19150	19150	19150	2
410	20230817	121100	1074079150	19150	19150	19150	19150	27
411	20230817	121000	1073562100	19150	19150	19150	19140	47
412	20230817	120900	1072662180	19140	19140	19140	19140	11
413	20230817	120800	1072451640	19150	19190	19190	19150	221
414	20230817	120700	1068218370	19190	19190	19190	19190	6
415	20230817	120600	1068103230	19180	19180	19180	19180	25
416	20230817	120500	1067623730	19180	19190	19190	19180	26
417	20230817	120400	1067124800	19190	19190	19190	19190	1
418	20230817	120300	1067105610	19190	19180	19190	19180	32
419	20230817	120200	1066491800	19190	19180	19190	19180	24
420	20230817	120100	1066031430	19170	19170	19170	19170	1
421	20230817	120000	1066012260	19160	19190	19190	19160	113
422	20230817	115900	1063843950	19190	19180	19190	19180	110
423	20230817	115800	1061733180	19190	19190	19190	19150	167
424	20230817	115700	1058533140	19190	19180	19190	19180	175
425	20230817	115600	1055175390	19180	19170	19180	19170	71
426	20230817	115500	1053813620	19180	19170	19180	19170	62
427	20230817	115400	1052624570	19170	19190	19190	19170	31
428	20230817	115300	1052029800	19180	19190	19190	19180	13
429	20230817	115200	1051780430	19190	19190	19190	19190	279
430	20230817	115100	1046426420	19190	19190	19190	19190	43
431	20230817	115000	1045601250	19190	19190	19190	19180	51
432	20230817	114900	1044622590	19190	19180	19190	19180	222
433	20230817	114800	1040363970	19180	19170	19180	19160	126
434	20230817	114700	1037948510	19170	19140	19170	19140	233
435	20230817	114600	1033483990	19150	19130	19150	19130	215
436	20230817	114500	1029369210	19120	19120	19130	19120	10
437	20230817	114400	1029178000	19140	19130	19140	19130	30
438	20230817	114300	1028603850	19140	19140	19140	19140	106
439	20230817	114200	1026575010	19140	19120	19140	19110	286
440	20230817	114100	1021106550	19110	19120	19120	19110	51
441	20230817	114000	1020131500	19120	19110	19120	19110	35
442	20230817	113900	1019462620	19120	19120	19120	19120	35
443	20230817	113800	1018793420	19120	19110	19120	19110	49
444	20230817	113700	1017856670	19110	19110	19110	19110	0
445	20230817	113600	1017856670	19110	19110	19120	19110	65
446	20230817	113500	1016614030	19120	19120	19120	19110	26
447	20230817	113400	1016117090	19120	19110	19120	19110	42
448	20230817	113300	1015314230	19120	19110	19120	19110	49
449	20230817	113200	1014377540	19110	19120	19120	19110	105
450	20230817	113100	1012370940	19120	19110	19120	19110	68
451	20230817	113000	1011071050	19120	19120	19130	19120	33
452	20230817	112900	1010439830	19130	19130	19130	19130	2
453	20230817	112800	1010401570	19130	19120	19130	19120	67
454	20230817	112700	1009120030	19120	19120	19120	19120	89
455	20230817	112600	1007418350	19120	19130	19130	19110	90
456	20230817	112500	1005697610	19130	19120	19130	19120	189
457	20230817	112400	1002083840	19120	19110	19120	19110	267
458	20230817	112300	996981430	19120	19130	19130	19120	91
459	20230817	112200	995240680	19120	19120	19120	19120	56
460	20230817	112100	994169960	19120	19130	19130	19120	6
461	20230817	112000	994055230	19120	19110	19120	19110	182
462	20230817	111900	990575710	19110	19080	19120	19080	107
463	20230817	111800	988532840	19080	19080	19080	19080	35
464	20230817	111700	987865040	19070	19050	19070	19050	137
465	20230817	111600	985253270	19050	19050	19050	19050	0
466	20230817	111500	985253270	19050	19040	19050	19040	85
467	20230817	111400	983634420	19040	19050	19050	19040	34
468	20230817	111300	982986820	19050	19050	19050	19050	3
469	20230817	111200	982929670	19040	19050	19050	19040	39
470	20230817	111100	982186860	19040	19050	19050	19040	48
471	20230817	111000	981272670	19050	19050	19050	19040	310
472	20230817	110900	975367380	19060	19060	19060	19060	32
473	20230817	110800	974757460	19060	19070	19070	19060	55
474	20230817	110700	973709120	19060	19070	19070	19060	59
475	20230817	110600	972584240	19070	19060	19070	19060	37
476	20230817	110500	971878730	19060	19060	19070	19060	56
477	20230817	110400	970811330	19060	19060	19060	19060	52
478	20230817	110300	969820210	19050	19060	19060	19050	24
479	20230817	110200	969363000	19060	19060	19060	19060	27
480	20230817	110100	968848380	19050	19060	19060	19050	50
481	20230817	110000	967895490	19050	19060	19060	19050	54
482	20230817	105900	966866620	19060	19060	19060	19050	65
483	20230817	105800	965627830	19050	19060	19060	19050	54
484	20230817	105700	964598850	19050	19060	19060	19050	18
485	20230817	105600	964255910	19060	19050	19060	19050	58
486	20230817	105500	963150720	19060	19050	19060	19050	29
487	20230817	105400	962598240	19060	19060	19060	19050	452
488	20230817	105300	953987340	19050	19070	19070	19050	135
489	20230817	105200	951414900	19060	19080	19080	19060	63
490	20230817	105100	950212920	19090	19080	19090	19080	68
491	20230817	105000	948915050	19090	19090	19090	19090	52
492	20230817	104900	947922370	19080	19050	19080	19040	213
493	20230817	104800	943864330	19050	19030	19050	19030	170
494	20230817	104700	940628960	19030	19010	19030	19010	103
495	20230817	104600	938669970	19010	19010	19020	19010	67
496	20230817	104500	937396270	19010	19020	19020	19010	29
497	20230817	104400	936844700	19010	19020	19020	19010	33
498	20230817	104300	936217180	19020	19020	19020	19020	70
499	20230817	104200	934885780	19020	18990	19020	18990	288
500	20230817	104100	929411490	18980	18920	18980	18900	722
501	20230817	104000	915729960	18920	18910	18920	18910	40
502	20230817	103900	914973290	18920	18910	18920	18910	345
503	20230817	103800	908447720	18910	18860	18910	18860	520
504	20230817	103700	898631910	18850	18820	18850	18820	615
505	20230817	103600	887049880	18830	18830	18830	18830	11
506	20230817	103500	886842750	18830	18820	18830	18820	44
507	20230817	103400	886014390	18820	18830	18830	18820	28
508	20230817	103300	885487190	18820	18830	18830	18820	35
509	20230817	103200	884828430	18830	18820	18830	18820	70
510	20230817	103100	883510730	18830	18820	18830	18820	30
511	20230817	103000	882945980	18830	18830	18830	18820	91
512	20230817	102900	881232870	18820	18810	18820	18810	312
513	20230817	102800	875361300	18810	18810	18810	18810	13
514	20230817	102700	875116770	18820	18820	18820	18820	26
515	20230817	102600	874627450	18810	18840	18840	18810	1564
516	20230817	102500	845204260	18840	18830	18840	18830	380
517	20230817	102400	838048850	18830	18820	18830	18820	30
518	20230817	102300	837484000	18830	18820	18830	18820	15
519	20230817	102200	837201690	18830	18820	18830	18820	376
520	20230817	102100	830125100	18830	18860	18860	18830	74
521	20230817	102000	828730590	18860	18860	18860	18860	12
522	20230817	101900	828504270	18830	18800	18920	18800	1849
523	20230817	101800	793684050	18800	18810	18810	18800	436
524	20230817	101700	785483230	18800	18820	18820	18800	225
525	20230817	101600	781250940	18820	18820	18820	18810	511
526	20230817	101500	771638510	18820	18810	18820	18810	100
527	20230817	101400	769757390	18820	18820	18820	18810	466
528	20230817	101300	760987400	18810	18820	18830	18810	256
529	20230817	101200	756169400	18820	18890	18890	18810	7302
530	20230817	101100	618529390	18890	18910	18910	18890	597
531	20230817	101000	607245680	18920	18930	18930	18910	270
532	20230817	100900	602137630	18940	18920	18940	18920	168
533	20230817	100800	598958350	18920	18930	18940	18910	136
534	20230817	100700	596384240	18930	18930	18930	18930	20
535	20230817	100600	596005640	18930	18910	18930	18910	378
536	20230817	100500	588853220	18910	18910	18910	18900	432
537	20230817	100400	580685300	18930	18920	18930	18920	3
538	20230817	100300	580628520	18920	18920	18930	18920	116
539	20230817	100200	578433580	18920	18910	18920	18900	234
540	20230817	100100	574007770	18910	18910	18910	18910	29
541	20230817	100000	573459380	18900	18900	18930	18900	189
542	20230817	095900	569886320	18900	18900	18900	18880	37
543	20230817	095800	569187180	18890	18890	18900	18880	151
544	20230817	095700	566334740	18880	18890	18900	18880	238
545	20230817	095600	561839160	18890	18880	18890	18880	42
546	20230817	095500	561045940	18890	18880	18900	18880	342
547	20230817	095400	554588220	18880	18880	18880	18870	127
548	20230817	095300	552190510	18880	18890	18890	18870	499
549	20230817	095200	542768460	18890	18890	18900	18880	138
550	20230817	095100	540161420	18890	18900	18900	18880	250
551	20230817	095000	535438280	18900	18900	18910	18900	195
552	20230817	094900	531752520	18900	18910	18930	18900	552
553	20230817	094800	521316000	18910	18890	18910	18890	939
554	20230817	094700	503568860	18900	18900	18900	18890	131
555	20230817	094600	501093290	18900	18900	18900	18890	138
556	20230817	094500	498485590	18900	18920	18920	18890	1307
557	20230817	094400	473782020	18910	18910	18920	18900	270
558	20230817	094300	468676250	18910	18920	18920	18900	357
559	20230817	094200	461923650	18920	18940	18950	18900	1614
560	20230817	094100	431381120	18950	18970	18970	18940	1337
561	20230817	094000	406039630	18960	18960	18960	18960	51
562	20230817	093900	405072670	18960	18970	18970	18960	196
563	20230817	093800	401355540	18970	18980	18980	18970	94
564	20230817	093700	399571830	18970	18990	18990	18950	52
565	20230817	093600	398585320	18970	18960	18970	18950	361
566	20230817	093500	391740720	18960	18970	18970	18950	57
567	20230817	093400	390660240	18980	18940	18980	18940	326
568	20230817	093300	384479390	18940	18960	18960	18930	593
569	20230817	093200	373247830	18940	18980	18980	18940	1163
570	20230817	093100	351196220	18980	18970	18980	18970	237
571	20230817	093000	346700120	18980	18970	18980	18970	139
572	20230817	092900	344062040	18980	18990	18990	18970	613
573	20230817	092800	332425110	19000	18990	19000	18990	49
574	20230817	092700	331494500	19000	19000	19000	18990	16
575	20230817	092600	331190600	19000	18990	19010	18980	2420
576	20230817	092500	285208480	18990	18990	19000	18990	26
577	20230817	092400	284714670	18990	19000	19000	18990	20
578	20230817	092300	284334830	19000	18990	19000	18990	519
579	20230817	092200	274474390	19000	19010	19010	18990	678
580	20230817	092100	261591290	19020	19010	19020	19010	399
581	20230817	092000	254006280	19010	19010	19010	19010	26
582	20230817	091900	253512020	19010	19020	19030	19000	1104
583	20230817	091800	232529740	19020	19020	19030	19000	296
584	20230817	091700	226901160	19010	19070	19070	19010	1530
585	20230817	091600	197788500	19080	19080	19080	19070	41
586	20230817	091500	197006350	19080	19070	19080	19070	15
587	20230817	091400	196720190	19070	19060	19070	19030	1953
588	20230817	091300	159537090	19060	19070	19110	19060	152
589	20230817	091200	156636920	19110	19070	19140	19070	632
590	20230817	091100	144568920	19070	19050	19090	19050	325
591	20230817	091000	138374670	19050	19050	19050	19040	675
592	20230817	090900	125519510	19050	19050	19050	19040	60
593	20230817	090800	124376830	19070	19080	19080	19030	1102
594	20230817	090700	103378170	19090	19080	19100	19080	332
595	20230817	090600	97041790	19090	19120	19120	19080	725
596	20230817	090500	83193090	19120	19150	19150	19120	935
597	20230817	090400	65306240	19160	19210	19220	19150	562
598	20230817	090300	54532940	19220	19190	19220	19160	941
599	20230817	090200	36482010	19180	19230	19230	19180	612
600	20230817	090100	24727710	19230	19300	19380	19230	562
601	20230817	090000	13892280	19360	19430	19430	19280	718