KissMeData/136490/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	200000	244883210	7970	7970	7970	7970	728
3	20230817	195900	244883210	7970	7970	7970	7970	0
4	20230817	195800	244883210	7970	7970	7970	7970	0
5	20230817	195700	244883210	7970	7970	7970	7970	0
6	20230817	195600	244883210	7970	7970	7970	7970	0
7	20230817	195500	244883210	7970	7970	7970	7970	0
8	20230817	195400	244883210	7970	7970	7970	7970	0
9	20230817	195300	244883210	7970	7970	7970	7970	0
10	20230817	195200	244883210	7970	7970	7970	7970	0
11	20230817	195100	244883210	7970	7970	7970	7970	0
12	20230817	195000	244883210	7970	7970	7970	7970	0
13	20230817	194900	244883210	7970	7970	7970	7970	0
14	20230817	194800	244883210	7970	7970	7970	7970	0
15	20230817	194700	244883210	7970	7970	7970	7970	0
16	20230817	194600	244883210	7970	7970	7970	7970	0
17	20230817	194500	244883210	7970	7970	7970	7970	0
18	20230817	194400	244883210	7970	7970	7970	7970	0
19	20230817	194300	244883210	7970	7970	7970	7970	0
20	20230817	194200	244883210	7970	7970	7970	7970	0
21	20230817	194100	244883210	7970	7970	7970	7970	0
22	20230817	194000	244883210	7970	7970	7970	7970	0
23	20230817	193900	244883210	7970	7970	7970	7970	0
24	20230817	193800	244883210	7970	7970	7970	7970	0
25	20230817	193700	244883210	7970	7970	7970	7970	0
26	20230817	193600	244883210	7970	7970	7970	7970	0
27	20230817	193500	244883210	7970	7970	7970	7970	0
28	20230817	193400	244883210	7970	7970	7970	7970	0
29	20230817	193300	244883210	7970	7970	7970	7970	0
30	20230817	193200	244883210	7970	7970	7970	7970	0
31	20230817	193100	244883210	7970	7970	7970	7970	0
32	20230817	193000	244883210	7970	7970	7970	7970	728
33	20230817	192900	244883210	7970	7970	7970	7970	0
34	20230817	192800	244883210	7970	7970	7970	7970	0
35	20230817	192700	244883210	7970	7970	7970	7970	0
36	20230817	192600	244883210	7970	7970	7970	7970	0
37	20230817	192500	244883210	7970	7970	7970	7970	0
38	20230817	192400	244883210	7970	7970	7970	7970	0
39	20230817	192300	244883210	7970	7970	7970	7970	0
40	20230817	192200	244883210	7970	7970	7970	7970	0
41	20230817	192100	244883210	7970	7970	7970	7970	0
42	20230817	192000	244883210	7970	7970	7970	7970	0
43	20230817	191900	244883210	7970	7970	7970	7970	0
44	20230817	191800	244883210	7970	7970	7970	7970	0
45	20230817	191700	244883210	7970	7970	7970	7970	0
46	20230817	191600	244883210	7970	7970	7970	7970	0
47	20230817	191500	244883210	7970	7970	7970	7970	0
48	20230817	191400	244883210	7970	7970	7970	7970	0
49	20230817	191300	244883210	7970	7970	7970	7970	0
50	20230817	191200	244883210	7970	7970	7970	7970	0
51	20230817	191100	244883210	7970	7970	7970	7970	0
52	20230817	191000	244883210	7970	7970	7970	7970	0
53	20230817	190900	244883210	7970	7970	7970	7970	0
54	20230817	190800	244883210	7970	7970	7970	7970	0
55	20230817	190700	244883210	7970	7970	7970	7970	0
56	20230817	190600	244883210	7970	7970	7970	7970	0
57	20230817	190500	244883210	7970	7970	7970	7970	0
58	20230817	190400	244883210	7970	7970	7970	7970	0
59	20230817	190300	244883210	7970	7970	7970	7970	0
60	20230817	190200	244883210	7970	7970	7970	7970	0
61	20230817	190100	244883210	7970	7970	7970	7970	0
62	20230817	190000	244883210	7970	7970	7970	7970	728
63	20230817	185900	244883210	7970	7970	7970	7970	0
64	20230817	185800	244883210	7970	7970	7970	7970	0
65	20230817	185700	244883210	7970	7970	7970	7970	0
66	20230817	185600	244883210	7970	7970	7970	7970	0
67	20230817	185500	244883210	7970	7970	7970	7970	0
68	20230817	185400	244883210	7970	7970	7970	7970	0
69	20230817	185300	244883210	7970	7970	7970	7970	0
70	20230817	185200	244883210	7970	7970	7970	7970	0
71	20230817	185100	244883210	7970	7970	7970	7970	0
72	20230817	185000	244883210	7970	7970	7970	7970	0
73	20230817	184900	244883210	7970	7970	7970	7970	0
74	20230817	184800	244883210	7970	7970	7970	7970	0
75	20230817	184700	244883210	7970	7970	7970	7970	0
76	20230817	184600	244883210	7970	7970	7970	7970	0
77	20230817	184500	244883210	7970	7970	7970	7970	0
78	20230817	184400	244883210	7970	7970	7970	7970	0
79	20230817	184300	244883210	7970	7970	7970	7970	0
80	20230817	184200	244883210	7970	7970	7970	7970	0
81	20230817	184100	244883210	7970	7970	7970	7970	0
82	20230817	184000	244883210	7970	7970	7970	7970	0
83	20230817	183900	244883210	7970	7970	7970	7970	0
84	20230817	183800	244883210	7970	7970	7970	7970	0
85	20230817	183700	244883210	7970	7970	7970	7970	0
86	20230817	183600	244883210	7970	7970	7970	7970	0
87	20230817	183500	244883210	7970	7970	7970	7970	0
88	20230817	183400	244883210	7970	7970	7970	7970	0
89	20230817	183300	244883210	7970	7970	7970	7970	0
90	20230817	183200	244883210	7970	7970	7970	7970	0
91	20230817	183100	244883210	7970	7970	7970	7970	0
92	20230817	183000	244883210	7970	7970	7970	7970	728
93	20230817	182900	244883210	7970	7970	7970	7970	0
94	20230817	182800	244883210	7970	7970	7970	7970	0
95	20230817	182700	244883210	7970	7970	7970	7970	0
96	20230817	182600	244883210	7970	7970	7970	7970	0
97	20230817	182500	244883210	7970	7970	7970	7970	0
98	20230817	182400	244883210	7970	7970	7970	7970	0
99	20230817	182300	244883210	7970	7970	7970	7970	0
100	20230817	182200	244883210	7970	7970	7970	7970	0
101	20230817	182100	244883210	7970	7970	7970	7970	0
102	20230817	182000	244883210	7970	7970	7970	7970	0
103	20230817	181900	244883210	7970	7970	7970	7970	0
104	20230817	181800	244883210	7970	7970	7970	7970	0
105	20230817	181700	244883210	7970	7970	7970	7970	0
106	20230817	181600	244883210	7970	7970	7970	7970	0
107	20230817	181500	244883210	7970	7970	7970	7970	0
108	20230817	181400	244883210	7970	7970	7970	7970	0
109	20230817	181300	244883210	7970	7970	7970	7970	0
110	20230817	181200	244883210	7970	7970	7970	7970	0
111	20230817	181100	244883210	7970	7970	7970	7970	0
112	20230817	181000	244883210	7970	7970	7970	7970	0
113	20230817	180900	244883210	7970	7970	7970	7970	0
114	20230817	180800	244883210	7970	7970	7970	7970	0
115	20230817	180700	244883210	7970	7970	7970	7970	0
116	20230817	180600	244883210	7970	7970	7970	7970	0
117	20230817	180500	244883210	7970	7970	7970	7970	0
118	20230817	180400	244883210	7970	7970	7970	7970	0
119	20230817	180300	244883210	7970	7970	7970	7970	0
120	20230817	180200	244883210	7970	7970	7970	7970	0
121	20230817	180100	244883210	7970	7970	7970	7970	0
122	20230817	180000	244883210	7970	7970	7970	7970	728
123	20230817	175900	244883210	7970	7970	7970	7970	0
124	20230817	175800	244883210	7970	7970	7970	7970	0
125	20230817	175700	244883210	7970	7970	7970	7970	0
126	20230817	175600	244883210	7970	7970	7970	7970	0
127	20230817	175500	244883210	7970	7970	7970	7970	0
128	20230817	175400	244883210	7970	7970	7970	7970	0
129	20230817	175300	244883210	7970	7970	7970	7970	0
130	20230817	175200	244883210	7970	7970	7970	7970	0
131	20230817	175100	244883210	7970	7970	7970	7970	0
132	20230817	175000	244883210	7970	7970	7970	7970	0
133	20230817	174900	244883210	7970	7970	7970	7970	0
134	20230817	174800	244883210	7970	7970	7970	7970	0
135	20230817	174700	244883210	7970	7970	7970	7970	0
136	20230817	174600	244883210	7970	7970	7970	7970	0
137	20230817	174500	244883210	7970	7970	7970	7970	0
138	20230817	174400	244883210	7970	7970	7970	7970	0
139	20230817	174300	244883210	7970	7970	7970	7970	0
140	20230817	174200	244883210	7970	7970	7970	7970	0
141	20230817	174100	244883210	7970	7970	7970	7970	0
142	20230817	174000	244883210	7970	7970	7970	7970	0
143	20230817	173900	244883210	7970	7970	7970	7970	0
144	20230817	173800	244883210	7970	7970	7970	7970	0
145	20230817	173700	244883210	7970	7970	7970	7970	0
146	20230817	173600	244883210	7970	7970	7970	7970	0
147	20230817	173500	244883210	7970	7970	7970	7970	0
148	20230817	173400	244883210	7970	7970	7970	7970	0
149	20230817	173300	244883210	7970	7970	7970	7970	0
150	20230817	173200	244883210	7970	7970	7970	7970	0
151	20230817	173100	244883210	7970	7970	7970	7970	0
152	20230817	173000	244883210	7970	7970	7970	7970	728
153	20230817	172900	244883210	7970	7970	7970	7970	0
154	20230817	172800	244883210	7970	7970	7970	7970	0
155	20230817	172700	244883210	7970	7970	7970	7970	0
156	20230817	172600	244883210	7970	7970	7970	7970	0
157	20230817	172500	244883210	7970	7970	7970	7970	0
158	20230817	172400	244883210	7970	7970	7970	7970	0
159	20230817	172300	244883210	7970	7970	7970	7970	0
160	20230817	172200	244883210	7970	7970	7970	7970	0
161	20230817	172100	244883210	7970	7970	7970	7970	0
162	20230817	172000	244883210	7970	7970	7970	7970	0
163	20230817	171900	244883210	7970	7970	7970	7970	0
164	20230817	171800	244883210	7970	7970	7970	7970	0
165	20230817	171700	244883210	7970	7970	7970	7970	0
166	20230817	171600	244883210	7970	7970	7970	7970	0
167	20230817	171500	244883210	7970	7970	7970	7970	0
168	20230817	171400	244883210	7970	7970	7970	7970	0
169	20230817	171300	244883210	7970	7970	7970	7970	0
170	20230817	171200	244883210	7970	7970	7970	7970	0
171	20230817	171100	244883210	7970	7970	7970	7970	0
172	20230817	171000	244883210	7970	7970	7970	7970	0
173	20230817	170900	244883210	7970	7970	7970	7970	0
174	20230817	170800	244883210	7970	7970	7970	7970	0
175	20230817	170700	244883210	7970	7970	7970	7970	0
176	20230817	170600	244883210	7970	7970	7970	7970	0
177	20230817	170500	244883210	7970	7970	7970	7970	0
178	20230817	170400	244883210	7970	7970	7970	7970	0
179	20230817	170300	244883210	7970	7970	7970	7970	0
180	20230817	170200	244883210	7970	7970	7970	7970	0
181	20230817	170100	244883210	7970	7970	7970	7970	0
182	20230817	170000	244883210	7970	7970	7970	7970	728
183	20230817	165900	244883210	7970	7970	7970	7970	0
184	20230817	165800	244883210	7970	7970	7970	7970	0
185	20230817	165700	244883210	7970	7970	7970	7970	0
186	20230817	165600	244883210	7970	7970	7970	7970	0
187	20230817	165500	244883210	7970	7970	7970	7970	0
188	20230817	165400	244883210	7970	7970	7970	7970	0
189	20230817	165300	244883210	7970	7970	7970	7970	0
190	20230817	165200	244883210	7970	7970	7970	7970	0
191	20230817	165100	244883210	7970	7970	7970	7970	0
192	20230817	165000	244883210	7970	7970	7970	7970	0
193	20230817	164900	244883210	7970	7970	7970	7970	0
194	20230817	164800	244883210	7970	7970	7970	7970	0
195	20230817	164700	244883210	7970	7970	7970	7970	0
196	20230817	164600	244883210	7970	7970	7970	7970	0
197	20230817	164500	244883210	7970	7970	7970	7970	0
198	20230817	164400	244883210	7970	7970	7970	7970	0
199	20230817	164300	244883210	7970	7970	7970	7970	0
200	20230817	164200	244883210	7970	7970	7970	7970	0
201	20230817	164100	244883210	7970	7970	7970	7970	0
202	20230817	164000	244883210	7970	7970	7970	7970	0
203	20230817	163900	244883210	7970	7970	7970	7970	0
204	20230817	163800	244883210	7970	7970	7970	7970	0
205	20230817	163700	244883210	7970	7970	7970	7970	0
206	20230817	163600	244883210	7970	7970	7970	7970	0
207	20230817	163500	244883210	7970	7970	7970	7970	0
208	20230817	163400	244883210	7970	7970	7970	7970	0
209	20230817	163300	244883210	7970	7970	7970	7970	0
210	20230817	163200	244883210	7970	7970	7970	7970	0
211	20230817	163100	244883210	7970	7970	7970	7970	0
212	20230817	163000	244883210	7970	7970	7970	7970	728
213	20230817	162900	244883210	7970	7970	7970	7970	0
214	20230817	162800	244883210	7970	7970	7970	7970	0
215	20230817	162700	244883210	7970	7970	7970	7970	0
216	20230817	162600	244883210	7970	7970	7970	7970	0
217	20230817	162500	244883210	7970	7970	7970	7970	0
218	20230817	162400	244883210	7970	7970	7970	7970	0
219	20230817	162300	244883210	7970	7970	7970	7970	0
220	20230817	162200	244883210	7970	7970	7970	7970	0
221	20230817	162100	244883210	7970	7970	7970	7970	0
222	20230817	162000	244883210	7970	7970	7970	7970	0
223	20230817	161900	244883210	7970	7970	7970	7970	0
224	20230817	161800	244883210	7970	7970	7970	7970	0
225	20230817	161700	244883210	7970	7970	7970	7970	0
226	20230817	161600	244883210	7970	7970	7970	7970	0
227	20230817	161500	244883210	7970	7970	7970	7970	0
228	20230817	161400	244883210	7970	7970	7970	7970	0
229	20230817	161300	244883210	7970	7970	7970	7970	0
230	20230817	161200	244883210	7970	7970	7970	7970	0
231	20230817	161100	244883210	7970	7970	7970	7970	0
232	20230817	161000	244883210	7970	7970	7970	7970	0
233	20230817	160900	244883210	7970	7970	7970	7970	0
234	20230817	160800	244883210	7970	7970	7970	7970	0
235	20230817	160700	244883210	7970	7970	7970	7970	0
236	20230817	160600	244883210	7970	7970	7970	7970	0
237	20230817	160500	244883210	7970	7970	7970	7970	0
238	20230817	160400	244883210	7970	7970	7970	7970	0
239	20230817	160300	244883210	7970	7970	7970	7970	0
240	20230817	160200	244883210	7970	7970	7970	7970	0
241	20230817	160100	244883210	7970	7970	7970	7970	0
242	20230817	160000	244883210	7970	7970	7970	7970	728
243	20230817	155900	244883210	7970	7970	7970	7970	0
244	20230817	155800	244883210	7970	7970	7970	7970	0
245	20230817	155700	244883210	7970	7970	7970	7970	0
246	20230817	155600	244883210	7970	7970	7970	7970	0
247	20230817	155500	244883210	7970	7970	7970	7970	0
248	20230817	155400	244883210	7970	7970	7970	7970	0
249	20230817	155300	244883210	7970	7970	7970	7970	0
250	20230817	155200	244883210	7970	7970	7970	7970	0
251	20230817	155100	244883210	7970	7970	7970	7970	0
252	20230817	155000	244883210	7970	7970	7970	7970	0
253	20230817	154900	244883210	7970	7970	7970	7970	0
254	20230817	154800	244883210	7970	7970	7970	7970	0
255	20230817	154700	244883210	7970	7970	7970	7970	0
256	20230817	154600	244883210	7970	7970	7970	7970	0
257	20230817	154500	244883210	7970	7970	7970	7970	0
258	20230817	154400	244883210	7970	7970	7970	7970	0
259	20230817	154300	244883210	7970	7970	7970	7970	0
260	20230817	154200	244883210	7970	7970	7970	7970	0
261	20230817	154100	244883210	7970	7970	7970	7970	0
262	20230817	154000	244883210	7970	7970	7970	7970	0
263	20230817	153900	244883210	7970	7970	7970	7970	0
264	20230817	153800	244883210	7970	7970	7970	7970	0
265	20230817	153700	244883210	7970	7970	7970	7970	0
266	20230817	153600	244883210	7970	7970	7970	7970	0
267	20230817	153500	244883210	7970	7970	7970	7970	0
268	20230817	153400	244883210	7970	7970	7970	7970	0
269	20230817	153300	244883210	7970	7970	7970	7970	0
270	20230817	153200	244883210	7970	7970	7970	7970	0
271	20230817	153100	244883210	7970	7970	7970	7970	0
272	20230817	153000	244883210	7970	7970	7970	7970	1456
273	20230817	152900	239081050	7980	7980	7980	7980	0
274	20230817	152800	239081050	7980	7980	7980	7980	0
275	20230817	152700	239081050	7980	7980	7980	7980	0
276	20230817	152600	239081050	7980	7980	7980	7980	0
277	20230817	152500	239081050	7980	7980	7980	7980	0
278	20230817	152400	239081050	7980	7980	7980	7980	0
279	20230817	152300	239081050	7980	7980	7980	7980	0
280	20230817	152200	239081050	7980	7980	7980	7980	0
281	20230817	152100	239081050	7980	7980	7980	7980	0
282	20230817	152000	239081050	7980	7980	7980	7980	0
283	20230817	151900	239081050	7980	7980	7980	7980	0
284	20230817	151800	239081050	7980	7980	7980	7980	0
285	20230817	151700	239081050	7980	7980	7980	7980	0
286	20230817	151600	239081050	7980	7980	7980	7980	5
287	20230817	151500	239041150	7990	7990	7990	7990	1
288	20230817	151400	239033160	7990	7990	7990	7990	0
289	20230817	151300	239033160	7990	7990	7990	7990	0
290	20230817	151200	239033160	7990	7990	7990	7990	0
291	20230817	151100	239033160	7990	7990	7990	7990	0
292	20230817	151000	239033160	7990	7990	7990	7990	3
293	20230817	150900	239009190	7990	7990	7990	7990	0
294	20230817	150800	239009190	7990	7990	7990	7990	2
295	20230817	150700	238993210	7990	7990	7990	7990	12
296	20230817	150600	238897330	7990	7990	7990	7990	0
297	20230817	150500	238897330	7990	7990	7990	7990	0
298	20230817	150400	238897330	7990	7990	7990	7990	147
299	20230817	150300	237722800	7990	7990	7990	7990	0
300	20230817	150200	237722800	7990	7990	7990	7990	1
301	20230817	150100	237714810	7980	7980	7980	7980	0
302	20230817	150000	237714810	7980	7980	7980	7980	21
303	20230817	145900	237547230	7970	7970	7970	7970	0
304	20230817	145800	237547230	7970	7970	7970	7970	45
305	20230817	145700	237188580	7970	7970	7970	7970	22
306	20230817	145600	237013240	7970	7970	7970	7970	3
307	20230817	145500	236989330	7960	7960	7960	7960	0
308	20230817	145400	236989330	7960	7960	7960	7960	1
309	20230817	145300	236981370	7970	7970	7970	7970	0
310	20230817	145200	236981370	7970	7970	7970	7970	0
311	20230817	145100	236981370	7970	7970	7970	7970	0
312	20230817	145000	236981370	7970	7960	7970	7960	2
313	20230817	144900	236965440	7960	7960	7960	7960	0
314	20230817	144800	236965440	7960	7960	7960	7960	0
315	20230817	144700	236965440	7960	7960	7960	7960	1
316	20230817	144600	236957480	7960	7960	7960	7960	0
317	20230817	144500	236957480	7960	7960	7960	7960	1
318	20230817	144400	236949520	7960	7960	7970	7960	8
319	20230817	144300	236885830	7960	7960	7960	7960	1
320	20230817	144200	236877870	7960	7960	7960	7960	0
321	20230817	144100	236877870	7960	7960	7960	7960	0
322	20230817	144000	236877870	7960	7960	7960	7960	0
323	20230817	143900	236877870	7960	7960	7960	7960	6
324	20230817	143800	236830110	7960	7960	7960	7960	1
325	20230817	143700	236822150	7960	7960	7960	7960	0
326	20230817	143600	236822150	7960	7960	7960	7960	0
327	20230817	143500	236822150	7960	7960	7960	7960	0
328	20230817	143400	236822150	7960	7960	7960	7960	5
329	20230817	143300	236782350	7950	7950	7950	7950	0
330	20230817	143200	236782350	7950	7950	7950	7950	0
331	20230817	143100	236782350	7950	7960	7960	7950	151
332	20230817	143000	235581070	7970	7980	7980	7970	779
333	20230817	142900	229369390	7990	7990	7990	7990	5
334	20230817	142800	229329440	7990	7990	7990	7990	14
335	20230817	142700	229217580	7990	7990	7990	7990	1
336	20230817	142600	229209590	7990	7990	7990	7990	313
337	20230817	142500	226708720	8000	8000	8010	8000	6
338	20230817	142400	226660690	8000	8000	8000	8000	0
339	20230817	142300	226660690	8000	8000	8000	8000	1
340	20230817	142200	226652690	8010	8010	8010	8010	0
341	20230817	142100	226652690	8010	8010	8010	8010	0
342	20230817	142000	226652690	8010	8000	8010	8000	2
343	20230817	141900	226636680	8010	8000	8010	8000	25
344	20230817	141800	226436440	7990	7990	7990	7990	0
345	20230817	141700	226436440	7990	7990	7990	7990	0
346	20230817	141600	226436440	7990	7990	7990	7990	0
347	20230817	141500	226436440	7990	7990	7990	7990	0
348	20230817	141400	226436440	7990	7990	7990	7990	0
349	20230817	141300	226436440	7990	7990	7990	7990	0
350	20230817	141200	226436440	7990	7990	7990	7990	2
351	20230817	141100	226420460	7990	7990	7990	7990	0
352	20230817	141000	226420460	7990	7990	7990	7990	0
353	20230817	140900	226420460	7990	7990	7990	7990	0
354	20230817	140800	226420460	7990	7990	7990	7990	0
355	20230817	140700	226420460	7990	7990	7990	7990	13
356	20230817	140600	226316590	7990	7990	7990	7990	37
357	20230817	140500	226020960	7990	7990	7990	7990	37
358	20230817	140400	225725330	7990	7990	7990	7990	1
359	20230817	140300	225717340	7990	7990	7990	7990	0
360	20230817	140200	225717340	7990	7990	7990	7990	0
361	20230817	140100	225717340	7990	7990	7990	7990	0
362	20230817	140000	225717340	7990	7990	7990	7990	1
363	20230817	135900	225709350	7990	7990	7990	7990	0
364	20230817	135800	225709350	7990	7990	7990	7990	0
365	20230817	135700	225709350	7990	7990	7990	7990	0
366	20230817	135600	225709350	7990	7990	7990	7990	1
367	20230817	135500	225701360	7990	7990	7990	7990	0
368	20230817	135400	225701360	7990	7990	7990	7990	0
369	20230817	135300	225701360	7990	7990	7990	7990	1
370	20230817	135200	225693370	7990	7990	7990	7990	10
371	20230817	135100	225613470	7990	7990	7990	7990	5
372	20230817	135000	225573520	7990	7990	7990	7990	0
373	20230817	134900	225573520	7990	7990	7990	7990	1
374	20230817	134800	225565530	7990	7990	7990	7990	0
375	20230817	134700	225565530	7990	7990	7990	7990	0
376	20230817	134600	225565530	7990	7990	7990	7990	0
377	20230817	134500	225565530	7990	7990	7990	7990	1
378	20230817	134400	225557540	7990	7990	7990	7990	0
379	20230817	134300	225557540	7990	7990	7990	7990	0
380	20230817	134200	225557540	7990	7990	7990	7990	0
381	20230817	134100	225557540	7990	7990	7990	7990	1
382	20230817	134000	225549550	7990	7990	7990	7990	0
383	20230817	133900	225549550	7990	7990	7990	7990	0
384	20230817	133800	225549550	7990	7990	7990	7990	1
385	20230817	133700	225541560	8000	8000	8000	8000	0
386	20230817	133600	225541560	8000	8000	8000	8000	23
387	20230817	133500	225357560	8000	8000	8000	8000	0
388	20230817	133400	225357560	8000	8000	8000	8000	1
389	20230817	133300	225349560	8010	7990	8010	7990	20
390	20230817	133200	225189450	7980	7980	7980	7980	0
391	20230817	133100	225189450	7980	7980	7980	7980	0
392	20230817	133000	225189450	7980	7980	7980	7980	0
393	20230817	132900	225189450	7980	7980	7980	7980	0
394	20230817	132800	225189450	7980	7990	7990	7980	899
395	20230817	132700	218011660	7990	7990	7990	7990	153
396	20230817	132600	216789190	8000	8000	8000	8000	53
397	20230817	132500	216365190	8000	8000	8000	8000	1
398	20230817	132400	216357190	8000	8000	8000	8000	0
399	20230817	132300	216357190	8000	8000	8000	8000	0
400	20230817	132200	216357190	8000	8000	8000	8000	0
401	20230817	132100	216357190	8000	8000	8000	8000	0
402	20230817	132000	216357190	8000	8000	8000	8000	0
403	20230817	131900	216357190	8000	8000	8000	8000	26
404	20230817	131800	216149190	8000	8000	8000	8000	1
405	20230817	131700	216141190	8000	8000	8000	8000	1
406	20230817	131600	216133190	8010	8010	8010	8010	0
407	20230817	131500	216133190	8010	8010	8010	8010	0
408	20230817	131400	216133190	8010	8010	8010	8010	0
409	20230817	131300	216133190	8010	8010	8010	8010	0
410	20230817	131200	216133190	8010	8010	8010	8010	0
411	20230817	131100	216133190	8010	7980	8010	7980	32
412	20230817	131000	215877010	7980	7980	7980	7980	0
413	20230817	130900	215877010	7980	7980	7980	7980	0
414	20230817	130800	215877010	7980	7980	7980	7980	0
415	20230817	130700	215877010	7980	7980	7980	7980	1
416	20230817	130600	215869030	8000	8000	8000	8000	0
417	20230817	130500	215869030	8000	8000	8000	8000	0
418	20230817	130400	215869030	8000	8000	8000	8000	0
419	20230817	130300	215869030	8000	8000	8000	8000	0
420	20230817	130200	215869030	8000	8000	8000	8000	0
421	20230817	130100	215869030	8000	7990	8000	7990	9
422	20230817	130000	215797040	7980	7980	7980	7980	0
423	20230817	125900	215797040	7980	7980	7980	7980	2
424	20230817	125800	215781080	7990	7990	7990	7990	1
425	20230817	125700	215773090	7980	7980	7980	7980	2
426	20230817	125600	215757130	7980	7980	7980	7980	2
427	20230817	125500	215741170	7980	7980	7980	7980	0
428	20230817	125400	215741170	7980	7980	7980	7980	1
429	20230817	125300	215733190	8000	7980	8000	7980	8
430	20230817	125200	215669210	8010	8010	8010	8010	0
431	20230817	125100	215669210	8010	8010	8010	8010	0
432	20230817	125000	215669210	8010	8010	8010	8010	6
433	20230817	124900	215621150	8010	8010	8010	8010	1
434	20230817	124800	215613140	8000	7980	8000	7980	3
435	20230817	124700	215589170	8000	8000	8000	8000	3
436	20230817	124600	215565170	8000	8000	8000	8000	0
437	20230817	124500	215565170	8000	8000	8000	8000	0
438	20230817	124400	215565170	8000	8000	8000	8000	50
439	20230817	124300	215165170	8000	7990	8000	7990	100
440	20230817	124200	214365180	8000	8000	8000	8000	0
441	20230817	124100	214365180	8000	8000	8000	8000	0
442	20230817	124000	214365180	8000	8000	8000	8000	0
443	20230817	123900	214365180	8000	7990	8000	7990	2
444	20230817	123800	214349190	7990	7990	7990	7990	0
445	20230817	123700	214349190	7990	7980	7990	7980	3
446	20230817	123600	214325230	7980	7980	7980	7980	1
447	20230817	123500	214317250	7990	7990	7990	7990	0
448	20230817	123400	214317250	7990	7990	7990	7990	0
449	20230817	123300	214317250	7990	7980	7990	7980	2
450	20230817	123200	214301280	7980	7980	7980	7980	1
451	20230817	123100	214293300	7990	7990	7990	7990	0
452	20230817	123000	214293300	7990	7990	7990	7990	13
453	20230817	122900	214189430	7990	7990	7990	7990	0
454	20230817	122800	214189430	7990	7990	7990	7990	1
455	20230817	122700	214181440	7990	7990	7990	7990	1
456	20230817	122600	214173450	7990	7990	7990	7990	1
457	20230817	122500	214165460	7990	7990	7990	7990	25
458	20230817	122400	213965710	7990	7960	7990	7960	89
459	20230817	122300	213254680	7980	7980	7980	7980	0
460	20230817	122200	213254680	7980	7980	7980	7980	0
461	20230817	122100	213254680	7980	7980	7980	7980	0
462	20230817	122000	213254680	7980	7980	7980	7980	2
463	20230817	121900	213238720	7960	7960	7960	7960	2
464	20230817	121800	213222800	7950	7950	7950	7950	3
465	20230817	121700	213198950	7950	7950	7950	7950	2
466	20230817	121600	213183050	7960	7960	7960	7960	1
467	20230817	121500	213175090	7960	7960	7960	7960	1
468	20230817	121400	213167130	7960	7960	7960	7960	0
469	20230817	121300	213167130	7960	7960	7960	7960	1
470	20230817	121200	213159170	7980	7980	7980	7980	1
471	20230817	121100	213151190	7950	7950	7950	7950	1
472	20230817	121000	213143240	7950	7970	7980	7950	7
473	20230817	120900	213087420	7990	7990	7990	7990	0
474	20230817	120800	213087420	7990	7980	7990	7970	64
475	20230817	120700	212576710	7970	7970	7970	7970	1
476	20230817	120600	212568740	7980	7980	7980	7980	0
477	20230817	120500	212568740	7980	7980	7980	7980	0
478	20230817	120400	212568740	7980	7960	7980	7960	50
479	20230817	120300	212170210	7950	7950	7950	7950	0
480	20230817	120200	212170210	7950	7950	7950	7950	3
481	20230817	120100	212146360	7960	7960	7960	7960	0
482	20230817	120000	212146360	7960	7960	7960	7960	0
483	20230817	115900	212146360	7960	7960	7960	7960	0
484	20230817	115800	212146360	7960	7950	7960	7950	154
485	20230817	115700	210920770	7940	7940	7940	7940	1
486	20230817	115600	210912830	7940	7940	7940	7940	1
487	20230817	115500	210904890	7940	7940	7940	7940	0
488	20230817	115400	210904890	7940	7950	7950	7940	4
489	20230817	115300	210873120	7940	7940	7940	7940	7
490	20230817	115200	210817540	7940	7940	7940	7940	41
491	20230817	115100	210492000	7940	7940	7940	7940	0
492	20230817	115000	210492000	7940	7950	7950	7940	102
493	20230817	114900	209681120	7950	7940	7950	7940	3
494	20230817	114800	209657290	7940	7940	7940	7940	0
495	20230817	114700	209657290	7940	7950	7950	7940	45
496	20230817	114600	209299550	7950	7950	7950	7950	1
497	20230817	114500	209291600	7960	7960	7960	7960	0
498	20230817	114400	209291600	7960	7960	7960	7960	0
499	20230817	114300	209291600	7960	7950	7960	7950	2
500	20230817	114200	209275690	7950	7950	7950	7950	2
501	20230817	114100	209259790	7950	7950	7950	7950	2
502	20230817	114000	209243890	7950	7950	7950	7950	0
503	20230817	113900	209243890	7950	7950	7950	7950	2
504	20230817	113800	209227990	7960	7960	7960	7960	0
505	20230817	113700	209227990	7960	7960	7960	7960	0
506	20230817	113600	209227990	7960	7960	7960	7960	1
507	20230817	113500	209220030	7950	7950	7950	7950	76
508	20230817	113400	208615830	7950	7950	7950	7950	10
509	20230817	113300	208536330	7950	7950	7950	7950	0
510	20230817	113200	208536330	7950	7950	7950	7950	11
511	20230817	113100	208448880	7940	7940	7940	7940	2
512	20230817	113000	208433000	7940	7940	7940	7940	63
513	20230817	112900	207932780	7940	7940	7940	7940	0
514	20230817	112800	207932780	7940	7940	7940	7940	1
515	20230817	112700	207924840	7930	7930	7940	7930	19
516	20230817	112600	207774120	7920	7920	7920	7920	1
517	20230817	112500	207766200	7920	7920	7920	7920	21
518	20230817	112400	207599880	7920	7920	7920	7920	0
519	20230817	112300	207599880	7920	7930	7930	7920	7
520	20230817	112200	207544390	7930	7930	7930	7930	0
521	20230817	112100	207544390	7930	7930	7930	7930	1
522	20230817	112000	207536460	7930	7930	7930	7930	1
523	20230817	111900	207528530	7940	7940	7940	7940	1
524	20230817	111800	207520590	7930	7940	7940	7930	62
525	20230817	111700	207028790	7940	7930	7940	7930	7
526	20230817	111600	206973220	7920	7920	7920	7920	2
527	20230817	111500	206957380	7930	7930	7930	7930	180
528	20230817	111400	205529980	7930	7930	7930	7930	1
529	20230817	111300	205522050	7930	7930	7930	7930	0
530	20230817	111200	205522050	7930	7930	7930	7930	3
531	20230817	111100	205498260	7930	7930	7930	7930	1
532	20230817	111000	205490330	7930	7930	7930	7930	3
533	20230817	110900	205466540	7920	7920	7920	7920	475
534	20230817	110800	201704540	7920	7920	7920	7920	1
535	20230817	110700	201696620	7910	7910	7910	7910	30
536	20230817	110600	201459320	7950	7950	7950	7950	0
537	20230817	110500	201459320	7950	7950	7950	7950	214
538	20230817	110400	199758020	7920	7920	7920	7920	1
539	20230817	110300	199750100	7920	7920	7920	7920	1
540	20230817	110200	199742180	7920	7920	7920	7920	1
541	20230817	110100	199734260	7910	7910	7910	7910	2
542	20230817	110000	199718440	7910	7910	7910	7910	1
543	20230817	105900	199710530	7910	7910	7910	7910	1
544	20230817	105800	199702620	7910	7910	7910	7910	2
545	20230817	105700	199686800	7910	7910	7910	7910	0
546	20230817	105600	199686800	7910	7910	7910	7910	1
547	20230817	105500	199678890	7910	7900	7910	7900	2
548	20230817	105400	199663080	7940	7940	7940	7940	0
549	20230817	105300	199663080	7940	7920	7940	7920	105
550	20230817	105200	198829410	7890	7890	7890	7890	1
551	20230817	105100	198821520	7890	7890	7890	7890	1
552	20230817	105000	198813630	7890	7890	7890	7890	0
553	20230817	104900	198813630	7890	7890	7890	7890	2
554	20230817	104800	198797850	7890	7890	7890	7890	1
555	20230817	104700	198789960	7880	7880	7880	7880	1
556	20230817	104600	198782080	7880	7880	7880	7880	1
557	20230817	104500	198774200	7880	7880	7880	7880	21
558	20230817	104400	198608720	7880	7880	7880	7880	1
559	20230817	104300	198600840	7880	7880	7880	7880	0
560	20230817	104200	198600840	7880	7880	7880	7880	4
561	20230817	104100	198569320	7870	7870	7870	7870	1
562	20230817	104000	198561450	7870	7870	7870	7870	0
563	20230817	103900	198561450	7870	7870	7870	7870	0
564	20230817	103800	198561450	7870	7870	7870	7870	1
565	20230817	103700	198553580	7870	7870	7870	7870	0
566	20230817	103600	198553580	7870	7870	7870	7870	0
567	20230817	103500	198553580	7870	7870	7870	7870	0
568	20230817	103400	198553580	7870	7870	7870	7870	1
569	20230817	103300	198545710	7880	7880	7880	7880	38
570	20230817	103200	198246270	7870	7870	7870	7870	0
571	20230817	103100	198246270	7870	7870	7870	7870	0
572	20230817	103000	198246270	7870	7870	7870	7870	2
573	20230817	102900	198230530	7880	7880	7880	7880	0
574	20230817	102800	198230530	7880	7870	7880	7870	127
575	20230817	102700	197229790	7870	7880	7880	7870	404
576	20230817	102600	194048810	7880	7930	7930	7880	10
577	20230817	102500	193969560	7950	7950	7950	7950	0
578	20230817	102400	193969560	7950	7950	7950	7950	0
579	20230817	102300	193969560	7950	7950	7950	7950	0
580	20230817	102200	193969560	7950	7910	7950	7910	150
581	20230817	102100	192781340	7910	7880	7910	7880	2
582	20230817	102000	192765550	7880	7880	7880	7880	0
583	20230817	101900	192765550	7880	7900	7900	7880	151
584	20230817	101800	191573390	7900	7900	7900	7900	0
585	20230817	101700	191573390	7900	7900	7900	7900	1
586	20230817	101600	191565490	7890	7890	7890	7890	0
587	20230817	101500	191565490	7890	7890	7890	7890	0
588	20230817	101400	191565490	7890	7890	7890	7890	0
589	20230817	101300	191565490	7890	7890	7890	7890	99
590	20230817	101200	190784380	7890	7900	7900	7890	115
591	20230817	101100	189876990	7900	7890	7900	7890	3
592	20230817	101000	189853310	7920	7920	7920	7920	14
593	20230817	100900	189742430	7920	7930	7940	7920	52
594	20230817	100800	189329860	7920	7920	7920	7920	0
595	20230817	100700	189329860	7920	7920	7920	7920	10
596	20230817	100600	189250660	7930	7930	7930	7930	1
597	20230817	100500	189242730	7930	7930	7930	7930	0
598	20230817	100400	189242730	7930	7930	7930	7930	10
599	20230817	100300	189163430	7930	7940	7940	7930	5
600	20230817	100200	189123750	7950	7950	7950	7950	0
601	20230817	100100	189123750	7950	7950	7950	7950	1
602	20230817	100000	189115800	7950	7950	7950	7950	1
603	20230817	095900	189107850	7960	7920	7960	7920	612
604	20230817	095800	184245380	7940	7940	7940	7940	37
605	20230817	095700	183951600	7940	7880	7940	7850	524
606	20230817	095600	179815760	7850	7850	7850	7850	1
607	20230817	095500	179807910	7860	7860	7860	7860	0
608	20230817	095400	179807910	7860	7860	7860	7860	0
609	20230817	095300	179807910	7860	7860	7860	7860	15
610	20230817	095200	179690010	7870	7870	7870	7870	100
611	20230817	095100	178903010	7920	7910	7920	7910	500
612	20230817	095000	174943460	7950	7950	7950	7950	0
613	20230817	094900	174943460	7950	7950	7950	7950	0
614	20230817	094800	174943460	7950	7950	7950	7950	0
615	20230817	094700	174943460	7950	7950	7950	7950	0
616	20230817	094600	174943460	7950	7930	7950	7930	800
617	20230817	094500	168587230	7940	7890	7940	7890	3
618	20230817	094400	168563460	7880	7880	7880	7880	1
619	20230817	094300	168555580	7880	7890	7890	7880	1004
620	20230817	094200	160634060	7890	7890	7890	7890	11
621	20230817	094100	160547270	7830	7830	7830	7830	0
622	20230817	094000	160547270	7830	7830	7830	7830	0
623	20230817	093900	160547270	7830	7830	7830	7830	50
624	20230817	093800	160155770	7810	7880	7880	7810	86
625	20230817	093700	159478160	7880	7870	7880	7870	300
626	20230817	093600	157114170	7880	7870	7880	7870	424
627	20230817	093500	153775880	7800	7800	7800	7800	0
628	20230817	093400	153775880	7800	7800	7800	7800	3058
629	20230817	093300	129923480	7790	7800	7800	7770	1583
630	20230817	093200	117596070	7800	7840	7840	7790	2252
631	20230817	093100	99991020	7840	7840	7840	7840	124
632	20230817	093000	99018860	7840	7840	7840	7840	63
633	20230817	092900	98524940	7830	7880	7880	7830	5592
634	20230817	092800	54597290	7880	7880	7880	7880	0
635	20230817	092700	54597290	7880	7880	7880	7880	20
636	20230817	092600	54439690	7880	7880	7880	7880	30
637	20230817	092500	54203290	7880	7880	7880	7880	0
638	20230817	092400	54203290	7880	7880	7880	7880	6
639	20230817	092300	54156010	7860	7860	7860	7860	0
640	20230817	092200	54156010	7860	7860	7860	7860	0
641	20230817	092100	54156010	7860	7860	7860	7860	0
642	20230817	092000	54156010	7860	7860	7860	7860	0
643	20230817	091900	54156010	7860	7880	7880	7860	320
644	20230817	091800	51638040	7930	7930	7930	7930	0
645	20230817	091700	51638040	7930	7930	7930	7930	97
646	20230817	091600	50868830	7870	7870	7870	7870	30
647	20230817	091500	50632730	7870	7880	7880	7870	389
648	20230817	091400	47571150	7900	7920	7920	7900	6
649	20230817	091300	47523730	7920	7920	7920	7920	0
650	20230817	091200	47523730	7920	7870	7920	7870	83
651	20230817	091100	46870470	7870	7870	7920	7860	1396
652	20230817	091000	35890120	7880	7900	7900	7880	1095
653	20230817	090900	27259320	7890	7910	7910	7890	496
654	20230817	090800	23342710	7910	7910	7910	7900	471
655	20230817	090700	19620100	7910	7920	7920	7910	259
656	20230817	090600	17571170	7920	7930	7930	7920	500
657	20230817	090500	13610890	7940	7940	7940	7940	0
658	20230817	090400	13610890	7940	7950	7950	7940	597
659	20230817	090300	8865710	7940	7990	7990	7940	550
660	20230817	090200	4492520	7990	7990	7990	7990	71
661	20230817	090100	3925230	8010	8020	8020	8010	116
662	20230817	090000	2994980	8040	7990	8050	7990	374