KissMeData/308080/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	203800	775186700	5600	5600	5600	5600	4699
3	20230817	203700	775186700	5600	5600	5600	5600	0
4	20230817	203600	775186700	5600	5600	5600	5600	0
5	20230817	203500	775186700	5600	5600	5600	5600	0
6	20230817	203400	775186700	5600	5600	5600	5600	0
7	20230817	203300	775186700	5600	5600	5600	5600	0
8	20230817	203200	775186700	5600	5600	5600	5600	0
9	20230817	203100	775186700	5600	5600	5600	5600	0
10	20230817	203000	775186700	5600	5600	5600	5600	0
11	20230817	202900	775186700	5600	5600	5600	5600	0
12	20230817	202800	775186700	5600	5600	5600	5600	0
13	20230817	202700	775186700	5600	5600	5600	5600	0
14	20230817	202600	775186700	5600	5600	5600	5600	0
15	20230817	202500	775186700	5600	5600	5600	5600	0
16	20230817	202400	775186700	5600	5600	5600	5600	0
17	20230817	202300	775186700	5600	5600	5600	5600	0
18	20230817	202200	775186700	5600	5600	5600	5600	0
19	20230817	202100	775186700	5600	5600	5600	5600	0
20	20230817	202000	775186700	5600	5600	5600	5600	0
21	20230817	201900	775186700	5600	5600	5600	5600	0
22	20230817	201800	775186700	5600	5600	5600	5600	0
23	20230817	201700	775186700	5600	5600	5600	5600	0
24	20230817	201600	775186700	5600	5600	5600	5600	0
25	20230817	201500	775186700	5600	5600	5600	5600	0
26	20230817	201400	775186700	5600	5600	5600	5600	0
27	20230817	201300	775186700	5600	5600	5600	5600	0
28	20230817	201200	775186700	5600	5600	5600	5600	0
29	20230817	201100	775186700	5600	5600	5600	5600	0
30	20230817	201000	775186700	5600	5600	5600	5600	0
31	20230817	200900	775186700	5600	5600	5600	5600	0
32	20230817	200800	775186700	5600	5600	5600	5600	4699
33	20230817	200700	775186700	5600	5600	5600	5600	0
34	20230817	200600	775186700	5600	5600	5600	5600	0
35	20230817	200500	775186700	5600	5600	5600	5600	0
36	20230817	200400	775186700	5600	5600	5600	5600	0
37	20230817	200300	775186700	5600	5600	5600	5600	0
38	20230817	200200	775186700	5600	5600	5600	5600	0
39	20230817	200100	775186700	5600	5600	5600	5600	0
40	20230817	200000	775186700	5600	5600	5600	5600	0
41	20230817	195900	775186700	5600	5600	5600	5600	0
42	20230817	195800	775186700	5600	5600	5600	5600	0
43	20230817	195700	775186700	5600	5600	5600	5600	0
44	20230817	195600	775186700	5600	5600	5600	5600	0
45	20230817	195500	775186700	5600	5600	5600	5600	0
46	20230817	195400	775186700	5600	5600	5600	5600	0
47	20230817	195300	775186700	5600	5600	5600	5600	0
48	20230817	195200	775186700	5600	5600	5600	5600	0
49	20230817	195100	775186700	5600	5600	5600	5600	0
50	20230817	195000	775186700	5600	5600	5600	5600	0
51	20230817	194900	775186700	5600	5600	5600	5600	0
52	20230817	194800	775186700	5600	5600	5600	5600	0
53	20230817	194700	775186700	5600	5600	5600	5600	0
54	20230817	194600	775186700	5600	5600	5600	5600	0
55	20230817	194500	775186700	5600	5600	5600	5600	0
56	20230817	194400	775186700	5600	5600	5600	5600	0
57	20230817	194300	775186700	5600	5600	5600	5600	0
58	20230817	194200	775186700	5600	5600	5600	5600	0
59	20230817	194100	775186700	5600	5600	5600	5600	0
60	20230817	194000	775186700	5600	5600	5600	5600	0
61	20230817	193900	775186700	5600	5600	5600	5600	0
62	20230817	193800	775186700	5600	5600	5600	5600	4699
63	20230817	193700	775186700	5600	5600	5600	5600	0
64	20230817	193600	775186700	5600	5600	5600	5600	0
65	20230817	193500	775186700	5600	5600	5600	5600	0
66	20230817	193400	775186700	5600	5600	5600	5600	0
67	20230817	193300	775186700	5600	5600	5600	5600	0
68	20230817	193200	775186700	5600	5600	5600	5600	0
69	20230817	193100	775186700	5600	5600	5600	5600	0
70	20230817	193000	775186700	5600	5600	5600	5600	0
71	20230817	192900	775186700	5600	5600	5600	5600	0
72	20230817	192800	775186700	5600	5600	5600	5600	0
73	20230817	192700	775186700	5600	5600	5600	5600	0
74	20230817	192600	775186700	5600	5600	5600	5600	0
75	20230817	192500	775186700	5600	5600	5600	5600	0
76	20230817	192400	775186700	5600	5600	5600	5600	0
77	20230817	192300	775186700	5600	5600	5600	5600	0
78	20230817	192200	775186700	5600	5600	5600	5600	0
79	20230817	192100	775186700	5600	5600	5600	5600	0
80	20230817	192000	775186700	5600	5600	5600	5600	0
81	20230817	191900	775186700	5600	5600	5600	5600	0
82	20230817	191800	775186700	5600	5600	5600	5600	0
83	20230817	191700	775186700	5600	5600	5600	5600	0
84	20230817	191600	775186700	5600	5600	5600	5600	0
85	20230817	191500	775186700	5600	5600	5600	5600	0
86	20230817	191400	775186700	5600	5600	5600	5600	0
87	20230817	191300	775186700	5600	5600	5600	5600	0
88	20230817	191200	775186700	5600	5600	5600	5600	0
89	20230817	191100	775186700	5600	5600	5600	5600	0
90	20230817	191000	775186700	5600	5600	5600	5600	0
91	20230817	190900	775186700	5600	5600	5600	5600	0
92	20230817	190800	775186700	5600	5600	5600	5600	4699
93	20230817	190700	775186700	5600	5600	5600	5600	0
94	20230817	190600	775186700	5600	5600	5600	5600	0
95	20230817	190500	775186700	5600	5600	5600	5600	0
96	20230817	190400	775186700	5600	5600	5600	5600	0
97	20230817	190300	775186700	5600	5600	5600	5600	0
98	20230817	190200	775186700	5600	5600	5600	5600	0
99	20230817	190100	775186700	5600	5600	5600	5600	0
100	20230817	190000	775186700	5600	5600	5600	5600	0
101	20230817	185900	775186700	5600	5600	5600	5600	0
102	20230817	185800	775186700	5600	5600	5600	5600	0
103	20230817	185700	775186700	5600	5600	5600	5600	0
104	20230817	185600	775186700	5600	5600	5600	5600	0
105	20230817	185500	775186700	5600	5600	5600	5600	0
106	20230817	185400	775186700	5600	5600	5600	5600	0
107	20230817	185300	775186700	5600	5600	5600	5600	0
108	20230817	185200	775186700	5600	5600	5600	5600	0
109	20230817	185100	775186700	5600	5600	5600	5600	0
110	20230817	185000	775186700	5600	5600	5600	5600	0
111	20230817	184900	775186700	5600	5600	5600	5600	0
112	20230817	184800	775186700	5600	5600	5600	5600	0
113	20230817	184700	775186700	5600	5600	5600	5600	0
114	20230817	184600	775186700	5600	5600	5600	5600	0
115	20230817	184500	775186700	5600	5600	5600	5600	0
116	20230817	184400	775186700	5600	5600	5600	5600	0
117	20230817	184300	775186700	5600	5600	5600	5600	0
118	20230817	184200	775186700	5600	5600	5600	5600	0
119	20230817	184100	775186700	5600	5600	5600	5600	0
120	20230817	184000	775186700	5600	5600	5600	5600	0
121	20230817	183900	775186700	5600	5600	5600	5600	0
122	20230817	183800	775186700	5600	5600	5600	5600	4699
123	20230817	183700	775186700	5600	5600	5600	5600	0
124	20230817	183600	775186700	5600	5600	5600	5600	0
125	20230817	183500	775186700	5600	5600	5600	5600	0
126	20230817	183400	775186700	5600	5600	5600	5600	0
127	20230817	183300	775186700	5600	5600	5600	5600	0
128	20230817	183200	775186700	5600	5600	5600	5600	0
129	20230817	183100	775186700	5600	5600	5600	5600	0
130	20230817	183000	775186700	5600	5600	5600	5600	0
131	20230817	182900	775186700	5600	5600	5600	5600	0
132	20230817	182800	775186700	5600	5600	5600	5600	0
133	20230817	182700	775186700	5600	5600	5600	5600	0
134	20230817	182600	775186700	5600	5600	5600	5600	0
135	20230817	182500	775186700	5600	5600	5600	5600	0
136	20230817	182400	775186700	5600	5600	5600	5600	0
137	20230817	182300	775186700	5600	5600	5600	5600	0
138	20230817	182200	775186700	5600	5600	5600	5600	0
139	20230817	182100	775186700	5600	5600	5600	5600	0
140	20230817	182000	775186700	5600	5600	5600	5600	0
141	20230817	181900	775186700	5600	5600	5600	5600	0
142	20230817	181800	775186700	5600	5600	5600	5600	0
143	20230817	181700	775186700	5600	5600	5600	5600	0
144	20230817	181600	775186700	5600	5600	5600	5600	0
145	20230817	181500	775186700	5600	5600	5600	5600	0
146	20230817	181400	775186700	5600	5600	5600	5600	0
147	20230817	181300	775186700	5600	5600	5600	5600	0
148	20230817	181200	775186700	5600	5600	5600	5600	0
149	20230817	181100	775186700	5600	5600	5600	5600	0
150	20230817	181000	775186700	5600	5600	5600	5600	0
151	20230817	180900	775186700	5600	5600	5600	5600	0
152	20230817	180800	775186700	5600	5600	5600	5600	4699
153	20230817	180700	775186700	5600	5600	5600	5600	0
154	20230817	180600	775186700	5600	5600	5600	5600	0
155	20230817	180500	775186700	5600	5600	5600	5600	0
156	20230817	180400	775186700	5600	5600	5600	5600	0
157	20230817	180300	775186700	5600	5600	5600	5600	0
158	20230817	180200	775186700	5600	5600	5600	5600	0
159	20230817	180100	775186700	5600	5600	5600	5600	0
160	20230817	180000	775186700	5600	5600	5600	5600	0
161	20230817	175900	775186700	5600	5600	5600	5600	0
162	20230817	175800	775186700	5600	5600	5600	5600	0
163	20230817	175700	775186700	5600	5600	5600	5600	0
164	20230817	175600	775186700	5600	5600	5600	5600	0
165	20230817	175500	775186700	5600	5600	5600	5600	0
166	20230817	175400	775186700	5600	5600	5600	5600	0
167	20230817	175300	775186700	5600	5600	5600	5600	0
168	20230817	175200	775186700	5600	5600	5600	5600	0
169	20230817	175100	775186700	5600	5600	5600	5600	0
170	20230817	175000	775186700	5600	5600	5600	5600	0
171	20230817	174900	775186700	5600	5600	5600	5600	0
172	20230817	174800	775186700	5600	5600	5600	5600	0
173	20230817	174700	775186700	5600	5600	5600	5600	0
174	20230817	174600	775186700	5600	5600	5600	5600	0
175	20230817	174500	775186700	5600	5600	5600	5600	0
176	20230817	174400	775186700	5600	5600	5600	5600	0
177	20230817	174300	775186700	5600	5600	5600	5600	0
178	20230817	174200	775186700	5600	5600	5600	5600	0
179	20230817	174100	775186700	5600	5600	5600	5600	0
180	20230817	174000	775186700	5600	5600	5600	5600	0
181	20230817	173900	775186700	5600	5600	5600	5600	0
182	20230817	173800	775186700	5600	5600	5600	5600	4699
183	20230817	173700	775186700	5600	5600	5600	5600	0
184	20230817	173600	775186700	5600	5600	5600	5600	0
185	20230817	173500	775186700	5600	5600	5600	5600	0
186	20230817	173400	775186700	5600	5600	5600	5600	0
187	20230817	173300	775186700	5600	5600	5600	5600	0
188	20230817	173200	775186700	5600	5600	5600	5600	0
189	20230817	173100	775186700	5600	5600	5600	5600	0
190	20230817	173000	775186700	5600	5600	5600	5600	0
191	20230817	172900	775186700	5600	5600	5600	5600	0
192	20230817	172800	775186700	5600	5600	5600	5600	0
193	20230817	172700	775186700	5600	5600	5600	5600	0
194	20230817	172600	775186700	5600	5600	5600	5600	0
195	20230817	172500	775186700	5600	5600	5600	5600	0
196	20230817	172400	775186700	5600	5600	5600	5600	0
197	20230817	172300	775186700	5600	5600	5600	5600	0
198	20230817	172200	775186700	5600	5600	5600	5600	0
199	20230817	172100	775186700	5600	5600	5600	5600	0
200	20230817	172000	775186700	5600	5600	5600	5600	0
201	20230817	171900	775186700	5600	5600	5600	5600	0
202	20230817	171800	775186700	5600	5600	5600	5600	0
203	20230817	171700	775186700	5600	5600	5600	5600	0
204	20230817	171600	775186700	5600	5600	5600	5600	0
205	20230817	171500	775186700	5600	5600	5600	5600	0
206	20230817	171400	775186700	5600	5600	5600	5600	0
207	20230817	171300	775186700	5600	5600	5600	5600	0
208	20230817	171200	775186700	5600	5600	5600	5600	0
209	20230817	171100	775186700	5600	5600	5600	5600	0
210	20230817	171000	775186700	5600	5600	5600	5600	0
211	20230817	170900	775186700	5600	5600	5600	5600	0
212	20230817	170800	775186700	5600	5600	5600	5600	4699
213	20230817	170700	775186700	5600	5600	5600	5600	0
214	20230817	170600	775186700	5600	5600	5600	5600	0
215	20230817	170500	775186700	5600	5600	5600	5600	0
216	20230817	170400	775186700	5600	5600	5600	5600	0
217	20230817	170300	775186700	5600	5600	5600	5600	0
218	20230817	170200	775186700	5600	5600	5600	5600	0
219	20230817	170100	775186700	5600	5600	5600	5600	0
220	20230817	170000	775186700	5600	5600	5600	5600	0
221	20230817	165900	775186700	5600	5600	5600	5600	0
222	20230817	165800	775186700	5600	5600	5600	5600	0
223	20230817	165700	775186700	5600	5600	5600	5600	0
224	20230817	165600	775186700	5600	5600	5600	5600	0
225	20230817	165500	775186700	5600	5600	5600	5600	0
226	20230817	165400	775186700	5600	5600	5600	5600	0
227	20230817	165300	775186700	5600	5600	5600	5600	0
228	20230817	165200	775186700	5600	5600	5600	5600	0
229	20230817	165100	775186700	5600	5600	5600	5600	0
230	20230817	165000	775186700	5600	5600	5600	5600	0
231	20230817	164900	775186700	5600	5600	5600	5600	0
232	20230817	164800	775186700	5600	5600	5600	5600	0
233	20230817	164700	775186700	5600	5600	5600	5600	0
234	20230817	164600	775186700	5600	5600	5600	5600	0
235	20230817	164500	775186700	5600	5600	5600	5600	0
236	20230817	164400	775186700	5600	5600	5600	5600	0
237	20230817	164300	775186700	5600	5600	5600	5600	0
238	20230817	164200	775186700	5600	5600	5600	5600	0
239	20230817	164100	775186700	5600	5600	5600	5600	0
240	20230817	164000	775186700	5600	5600	5600	5600	0
241	20230817	163900	775186700	5600	5600	5600	5600	0
242	20230817	163800	775186700	5600	5600	5600	5600	4699
243	20230817	163700	775186700	5600	5600	5600	5600	0
244	20230817	163600	775186700	5600	5600	5600	5600	0
245	20230817	163500	775186700	5600	5600	5600	5600	0
246	20230817	163400	775186700	5600	5600	5600	5600	0
247	20230817	163300	775186700	5600	5600	5600	5600	0
248	20230817	163200	775186700	5600	5600	5600	5600	0
249	20230817	163100	775186700	5600	5600	5600	5600	0
250	20230817	163000	775186700	5600	5600	5600	5600	0
251	20230817	162900	775186700	5600	5600	5600	5600	0
252	20230817	162800	775186700	5600	5600	5600	5600	0
253	20230817	162700	775186700	5600	5600	5600	5600	0
254	20230817	162600	775186700	5600	5600	5600	5600	0
255	20230817	162500	775186700	5600	5600	5600	5600	0
256	20230817	162400	775186700	5600	5600	5600	5600	0
257	20230817	162300	775186700	5600	5600	5600	5600	0
258	20230817	162200	775186700	5600	5600	5600	5600	0
259	20230817	162100	775186700	5600	5600	5600	5600	0
260	20230817	162000	775186700	5600	5600	5600	5600	0
261	20230817	161900	775186700	5600	5600	5600	5600	0
262	20230817	161800	775186700	5600	5600	5600	5600	0
263	20230817	161700	775186700	5600	5600	5600	5600	0
264	20230817	161600	775186700	5600	5600	5600	5600	0
265	20230817	161500	775186700	5600	5600	5600	5600	0
266	20230817	161400	775186700	5600	5600	5600	5600	0
267	20230817	161300	775186700	5600	5600	5600	5600	0
268	20230817	161200	775186700	5600	5600	5600	5600	0
269	20230817	161100	775186700	5600	5600	5600	5600	0
270	20230817	161000	775186700	5600	5600	5600	5600	0
271	20230817	160900	775186700	5600	5600	5600	5600	0
272	20230817	160800	775186700	5600	5600	5600	5600	4699
273	20230817	160700	775186700	5600	5600	5600	5600	0
274	20230817	160600	775186700	5600	5600	5600	5600	0
275	20230817	160500	775186700	5600	5600	5600	5600	0
276	20230817	160400	775186700	5600	5600	5600	5600	0
277	20230817	160300	775186700	5600	5600	5600	5600	0
278	20230817	160200	775186700	5600	5600	5600	5600	0
279	20230817	160100	775186700	5600	5600	5600	5600	0
280	20230817	160000	775186700	5600	5600	5600	5600	0
281	20230817	155900	775186700	5600	5600	5600	5600	0
282	20230817	155800	775186700	5600	5600	5600	5600	0
283	20230817	155700	775186700	5600	5600	5600	5600	0
284	20230817	155600	775186700	5600	5600	5600	5600	0
285	20230817	155500	775186700	5600	5600	5600	5600	0
286	20230817	155400	775186700	5600	5600	5600	5600	0
287	20230817	155300	775186700	5600	5600	5600	5600	0
288	20230817	155200	775186700	5600	5600	5600	5600	0
289	20230817	155100	775186700	5600	5600	5600	5600	0
290	20230817	155000	775186700	5600	5600	5600	5600	0
291	20230817	154900	775186700	5600	5600	5600	5600	0
292	20230817	154800	775186700	5600	5600	5600	5600	0
293	20230817	154700	775186700	5600	5600	5600	5600	0
294	20230817	154600	775186700	5600	5600	5600	5600	0
295	20230817	154500	775186700	5600	5600	5600	5600	0
296	20230817	154400	775186700	5600	5600	5600	5600	0
297	20230817	154300	775186700	5600	5600	5600	5600	0
298	20230817	154200	775186700	5600	5600	5600	5600	0
299	20230817	154100	775186700	5600	5600	5600	5600	0
300	20230817	154000	775186700	5600	5600	5600	5600	0
301	20230817	153900	775186700	5600	5600	5600	5600	0
302	20230817	153800	775186700	5600	5600	5600	5600	4699
303	20230817	153700	775186700	5600	5600	5600	5600	0
304	20230817	153600	775186700	5600	5600	5600	5600	0
305	20230817	153500	775186700	5600	5600	5600	5600	0
306	20230817	153400	775186700	5600	5600	5600	5600	0
307	20230817	153300	775186700	5600	5600	5600	5600	0
308	20230817	153200	775186700	5600	5600	5600	5600	0
309	20230817	153100	775186700	5600	5600	5600	5600	0
310	20230817	153000	775186700	5600	5600	5600	5600	4699
311	20230817	152900	748872300	5630	5630	5630	5630	0
312	20230817	152800	748872300	5630	5630	5630	5630	0
313	20230817	152700	748872300	5630	5630	5630	5630	0
314	20230817	152600	748872300	5630	5630	5630	5630	0
315	20230817	152500	748872300	5630	5630	5630	5630	0
316	20230817	152400	748872300	5630	5630	5630	5630	0
317	20230817	152300	748872300	5630	5630	5630	5630	0
318	20230817	152200	748872300	5630	5630	5630	5630	0
319	20230817	152100	748872300	5630	5630	5630	5630	0
320	20230817	152000	748872300	5630	5630	5630	5630	0
321	20230817	151900	748872300	5630	5630	5650	5620	1643
322	20230817	151800	739628760	5640	5640	5640	5640	627
323	20230817	151700	736092480	5640	5650	5650	5640	170
324	20230817	151600	735133160	5640	5650	5650	5640	38
325	20230817	151500	734918540	5640	5660	5660	5640	48
326	20230817	151400	734647220	5640	5660	5670	5640	648
327	20230817	151300	730990130	5660	5660	5670	5660	38
328	20230817	151200	730774740	5670	5660	5670	5660	40
329	20230817	151100	730548040	5670	5670	5670	5660	138
330	20230817	151000	729765660	5660	5660	5660	5650	151
331	20230817	150900	728912270	5660	5660	5660	5660	220
332	20230817	150800	727667070	5660	5660	5660	5660	62
333	20230817	150700	727316150	5660	5660	5660	5660	182
334	20230817	150600	726286030	5660	5660	5660	5660	236
335	20230817	150500	724950270	5650	5650	5650	5650	459
336	20230817	150400	722356920	5650	5650	5650	5650	964
337	20230817	150300	716910320	5650	5650	5650	5650	80
338	20230817	150200	716458320	5650	5650	5650	5650	30
339	20230817	150100	716288820	5650	5650	5650	5650	30
340	20230817	150000	716119320	5650	5650	5650	5650	60
341	20230817	145900	715780320	5650	5650	5650	5650	30
342	20230817	145800	715610820	5650	5650	5650	5650	30
343	20230817	145700	715441320	5650	5650	5650	5640	402
344	20230817	145600	713170140	5640	5650	5650	5640	32
345	20230817	145500	712989360	5650	5650	5650	5650	30
346	20230817	145400	712819860	5650	5650	5650	5650	30
347	20230817	145300	712650360	5650	5630	5650	5630	42
348	20230817	145200	712413260	5630	5630	5650	5630	61
349	20230817	145100	712069210	5650	5650	5650	5650	30
350	20230817	145000	711899710	5650	5650	5650	5640	43
351	20230817	144900	711656880	5650	5650	5650	5650	33
352	20230817	144800	711470430	5650	5650	5650	5650	33
353	20230817	144700	711283980	5650	5650	5650	5650	163
354	20230817	144600	710363030	5650	5650	5650	5650	37
355	20230817	144500	710153980	5650	5650	5650	5650	33
356	20230817	144400	709967530	5650	5640	5650	5640	31
357	20230817	144300	709792390	5640	5640	5640	5640	33
358	20230817	144200	709606270	5640	5640	5640	5630	59
359	20230817	144100	709273790	5650	5650	5650	5650	31
360	20230817	144000	709098640	5650	5650	5650	5650	30
361	20230817	143900	708929140	5650	5650	5650	5650	40
362	20230817	143800	708703140	5650	5650	5650	5650	60
363	20230817	143700	708364140	5650	5650	5650	5650	30
364	20230817	143600	708194640	5650	5650	5650	5650	30
365	20230817	143500	708025140	5650	5640	5650	5640	70
366	20230817	143400	707629840	5650	5650	5650	5650	180
367	20230817	143300	706612840	5640	5630	5640	5630	757
368	20230817	143200	702350620	5650	5640	5650	5640	830
369	20230817	143100	697669120	5650	5640	5650	5640	32
370	20230817	143000	697488330	5640	5640	5640	5640	412
371	20230817	142900	695164650	5640	5640	5640	5640	0
372	20230817	142800	695164650	5640	5640	5640	5640	0
373	20230817	142700	695164650	5640	5640	5640	5640	50
374	20230817	142600	694882650	5640	5640	5640	5640	694
375	20230817	142500	690968490	5640	5650	5650	5640	1129
376	20230817	142400	684592910	5660	5660	5660	5660	4
377	20230817	142300	684570270	5660	5660	5660	5660	45
378	20230817	142200	684315570	5660	5660	5660	5660	0
379	20230817	142100	684315570	5660	5650	5660	5650	101
380	20230817	142000	683744910	5650	5650	5650	5650	0
381	20230817	141900	683744910	5650	5660	5660	5650	740
382	20230817	141800	679562020	5660	5660	5660	5660	30
383	20230817	141700	679392220	5660	5660	5660	5660	0
384	20230817	141600	679392220	5660	5660	5660	5660	51
385	20230817	141500	679103560	5660	5660	5660	5660	27
386	20230817	141400	678950740	5660	5660	5660	5660	10
387	20230817	141300	678894140	5660	5660	5660	5660	51
388	20230817	141200	678605480	5650	5650	5650	5650	0
389	20230817	141100	678605480	5650	5650	5650	5650	0
390	20230817	141000	678605480	5650	5660	5660	5650	11
391	20230817	140900	678543230	5650	5650	5650	5650	0
392	20230817	140800	678543230	5650	5650	5650	5650	0
393	20230817	140700	678543230	5650	5650	5650	5650	0
394	20230817	140600	678543230	5650	5650	5650	5650	0
395	20230817	140500	678543230	5650	5650	5650	5650	70
396	20230817	140400	678147730	5660	5660	5660	5660	0
397	20230817	140300	678147730	5660	5660	5660	5660	56
398	20230817	140200	677830770	5650	5650	5650	5650	0
399	20230817	140100	677830770	5650	5650	5650	5650	1
400	20230817	140000	677825120	5660	5660	5660	5660	306
401	20230817	135900	676093160	5660	5660	5660	5660	0
402	20230817	135800	676093160	5660	5660	5660	5660	2
403	20230817	135700	676081840	5660	5660	5660	5660	50
404	20230817	135600	675798840	5650	5650	5650	5650	0
405	20230817	135500	675798840	5650	5650	5650	5650	5
406	20230817	135400	675770590	5650	5660	5660	5650	9
407	20230817	135300	675719700	5660	5660	5660	5660	130
408	20230817	135200	674983900	5660	5660	5660	5660	8
409	20230817	135100	674938620	5670	5670	5670	5670	71
410	20230817	135000	674536050	5670	5670	5670	5670	0
411	20230817	134900	674536050	5670	5670	5670	5670	0
412	20230817	134800	674536050	5670	5670	5670	5670	0
413	20230817	134700	674536050	5670	5670	5670	5670	58
414	20230817	134600	674207190	5670	5670	5670	5670	0
415	20230817	134500	674207190	5670	5670	5670	5670	0
416	20230817	134400	674207190	5670	5670	5670	5670	3
417	20230817	134300	674190180	5670	5670	5670	5670	0
418	20230817	134200	674190180	5670	5670	5670	5670	0
419	20230817	134100	674190180	5670	5670	5670	5670	0
420	20230817	134000	674190180	5670	5670	5670	5670	273
421	20230817	133900	672642270	5660	5660	5660	5660	0
422	20230817	133800	672642270	5660	5660	5660	5660	0
423	20230817	133700	672642270	5660	5660	5660	5650	4
424	20230817	133600	672619640	5650	5650	5650	5650	0
425	20230817	133500	672619640	5650	5650	5650	5650	1950
426	20230817	133400	661602140	5660	5660	5660	5660	0
427	20230817	133300	661602140	5660	5660	5660	5660	0
428	20230817	133200	661602140	5660	5660	5660	5660	211
429	20230817	133100	660407880	5670	5670	5670	5670	6
430	20230817	133000	660373860	5670	5670	5670	5670	10
431	20230817	132900	660317160	5670	5670	5670	5670	0
432	20230817	132800	660317160	5670	5670	5670	5670	0
433	20230817	132700	660317160	5670	5670	5670	5670	0
434	20230817	132600	660317160	5670	5670	5670	5670	0
435	20230817	132500	660317160	5670	5670	5670	5670	0
436	20230817	132400	660317160	5670	5670	5670	5670	0
437	20230817	132300	660317160	5670	5670	5670	5670	0
438	20230817	132200	660317160	5670	5670	5670	5670	2
439	20230817	132100	660305820	5660	5660	5660	5660	0
440	20230817	132000	660305820	5660	5660	5660	5660	0
441	20230817	131900	660305820	5660	5660	5660	5660	0
442	20230817	131800	660305820	5660	5660	5660	5660	1000
443	20230817	131700	654645820	5650	5650	5650	5650	0
444	20230817	131600	654645820	5650	5660	5670	5650	169
445	20230817	131500	653690780	5670	5670	5670	5670	50
446	20230817	131400	653407280	5670	5670	5670	5670	1
447	20230817	131300	653401610	5670	5670	5670	5670	0
448	20230817	131200	653401610	5670	5670	5670	5670	0
449	20230817	131100	653401610	5670	5670	5670	5670	7
450	20230817	131000	653361920	5670	5670	5670	5660	210
451	20230817	130900	652171240	5670	5670	5670	5670	0
452	20230817	130800	652171240	5670	5670	5670	5670	10
453	20230817	130700	652114540	5670	5670	5670	5670	63
454	20230817	130600	651757330	5630	5630	5630	5630	50
455	20230817	130500	651475830	5630	5630	5630	5630	0
456	20230817	130400	651475830	5630	5640	5640	5630	270
457	20230817	130300	649954730	5640	5640	5640	5640	0
458	20230817	130200	649954730	5640	5640	5640	5640	5983
459	20230817	130100	616210610	5640	5640	5640	5640	2699
460	20230817	130000	600988250	5640	5640	5640	5640	500
461	20230817	125900	598168250	5640	5640	5640	5640	0
462	20230817	125800	598168250	5640	5630	5640	5630	6
463	20230817	125700	598134460	5630	5630	5630	5630	50
464	20230817	125600	597852960	5630	5630	5630	5630	106
465	20230817	125500	597256180	5630	5630	5630	5630	113
466	20230817	125400	596619990	5630	5640	5640	5630	220
467	20230817	125300	595381290	5620	5620	5620	5620	2
468	20230817	125200	595370050	5630	5630	5630	5630	624
469	20230817	125100	591856930	5640	5640	5640	5640	300
470	20230817	125000	590164930	5640	5640	5640	5640	0
471	20230817	124900	590164930	5640	5640	5640	5640	100
472	20230817	124800	589600930	5640	5640	5640	5640	100
473	20230817	124700	589036930	5640	5640	5640	5640	300
474	20230817	124600	587344930	5640	5640	5640	5640	154
475	20230817	124500	586476370	5640	5640	5640	5640	3
476	20230817	124400	586459450	5640	5640	5640	5640	11
477	20230817	124300	586397410	5640	5640	5640	5640	2
478	20230817	124200	586386130	5630	5640	5640	5630	201
479	20230817	124100	585253490	5640	5640	5640	5640	5
480	20230817	124000	585225290	5640	5640	5640	5640	9
481	20230817	123900	585174530	5640	5640	5640	5640	240
482	20230817	123800	583820930	5640	5640	5640	5640	239
483	20230817	123700	582472970	5620	5620	5620	5620	0
484	20230817	123600	582472970	5620	5620	5620	5620	0
485	20230817	123500	582472970	5620	5620	5620	5620	0
486	20230817	123400	582472970	5620	5620	5620	5620	234
487	20230817	123300	581157890	5640	5640	5640	5640	0
488	20230817	123200	581157890	5640	5640	5640	5640	10
489	20230817	123100	581101490	5640	5630	5640	5630	23
490	20230817	123000	580971930	5640	5650	5650	5630	677
491	20230817	122900	577153510	5640	5640	5640	5640	1008
492	20230817	122800	571468390	5640	5640	5640	5640	0
493	20230817	122700	571468390	5640	5640	5640	5640	0
494	20230817	122600	571468390	5640	5640	5640	5640	0
495	20230817	122500	571468390	5640	5660	5660	5640	813
496	20230817	122400	566873890	5670	5670	5670	5670	0
497	20230817	122300	566873890	5670	5670	5670	5670	3
498	20230817	122200	566856880	5670	5670	5670	5670	1
499	20230817	122100	566851210	5680	5680	5680	5680	4
500	20230817	122000	566828490	5660	5660	5660	5660	1
501	20230817	121900	566822830	5660	5660	5660	5660	2
502	20230817	121800	566811510	5660	5670	5670	5660	181
503	20230817	121700	565786300	5680	5680	5680	5680	0
504	20230817	121600	565786300	5680	5680	5680	5680	0
505	20230817	121500	565786300	5680	5680	5680	5680	0
506	20230817	121400	565786300	5680	5680	5680	5680	9
507	20230817	121300	565735180	5680	5650	5680	5650	4
508	20230817	121200	565712550	5640	5640	5640	5640	0
509	20230817	121100	565712550	5640	5640	5640	5640	102
510	20230817	121000	565137270	5650	5650	5650	5650	0
511	20230817	120900	565137270	5650	5650	5650	5650	5
512	20230817	120800	565109020	5660	5660	5660	5660	0
513	20230817	120700	565109020	5660	5660	5660	5660	0
514	20230817	120600	565109020	5660	5660	5660	5660	0
515	20230817	120500	565109020	5660	5660	5660	5660	0
516	20230817	120400	565109020	5660	5660	5660	5660	0
517	20230817	120300	565109020	5660	5660	5660	5660	0
518	20230817	120200	565109020	5660	5660	5660	5660	20
519	20230817	120100	564995820	5640	5660	5660	5640	219
520	20230817	120000	563760280	5660	5660	5660	5660	0
521	20230817	115900	563760280	5660	5660	5660	5660	52
522	20230817	115800	563465960	5660	5660	5660	5660	17
523	20230817	115700	563369740	5640	5640	5640	5640	0
524	20230817	115600	563369740	5640	5640	5640	5640	0
525	20230817	115500	563369740	5640	5640	5640	5640	0
526	20230817	115400	563369740	5640	5670	5670	5640	104
527	20230817	115300	562782520	5660	5660	5660	5660	0
528	20230817	115200	562782520	5660	5660	5660	5660	471
529	20230817	115100	560116660	5660	5670	5670	5660	82
530	20230817	115000	559652070	5670	5670	5670	5670	55
531	20230817	114900	559340220	5680	5680	5680	5680	0
532	20230817	114800	559340220	5680	5680	5680	5680	83
533	20230817	114700	558868780	5680	5680	5680	5680	17
534	20230817	114600	558772220	5680	5680	5680	5680	33
535	20230817	114500	558584780	5680	5680	5680	5680	0
536	20230817	114400	558584780	5680	5680	5680	5680	0
537	20230817	114300	558584780	5680	5680	5680	5680	0
538	20230817	114200	558584780	5680	5680	5680	5680	30
539	20230817	114100	558414380	5690	5690	5690	5690	1
540	20230817	114000	558408690	5690	5690	5690	5690	2
541	20230817	113900	558397310	5680	5690	5690	5680	353
542	20230817	113800	556388820	5690	5700	5700	5690	105
543	20230817	113700	555790370	5700	5700	5700	5700	2
544	20230817	113600	555778970	5700	5690	5700	5690	171
545	20230817	113500	554804770	5700	5670	5700	5670	7332
546	20230817	113400	513232300	5670	5670	5670	5670	0
547	20230817	113300	513232300	5670	5670	5670	5670	100
548	20230817	113200	512665300	5670	5670	5670	5670	500
549	20230817	113100	509830300	5660	5660	5660	5660	0
550	20230817	113000	509830300	5660	5660	5660	5660	0
551	20230817	112900	509830300	5660	5660	5660	5660	0
552	20230817	112800	509830300	5660	5660	5660	5660	48
553	20230817	112700	509558620	5660	5660	5660	5660	0
554	20230817	112600	509558620	5660	5660	5660	5660	2
555	20230817	112500	509547300	5670	5670	5670	5670	0
556	20230817	112400	509547300	5670	5670	5670	5670	0
557	20230817	112300	509547300	5670	5670	5670	5670	0
558	20230817	112200	509547300	5670	5670	5670	5670	2
559	20230817	112100	509535960	5670	5670	5670	5670	91
560	20230817	112000	509019990	5670	5670	5670	5670	0
561	20230817	111900	509019990	5670	5670	5670	5670	0
562	20230817	111800	509019990	5670	5670	5670	5670	0
563	20230817	111700	509019990	5670	5670	5670	5670	1
564	20230817	111600	509014320	5650	5640	5650	5640	813
565	20230817	111500	504427580	5640	5640	5640	5640	130
566	20230817	111400	503694380	5640	5640	5640	5640	0
567	20230817	111300	503694380	5640	5640	5640	5640	0
568	20230817	111200	503694380	5640	5620	5640	5620	336
569	20230817	111100	501806040	5630	5630	5630	5630	0
570	20230817	111000	501806040	5630	5640	5640	5630	907
571	20230817	110900	496691630	5640	5640	5640	5640	500
572	20230817	110800	493871630	5640	5640	5640	5640	21
573	20230817	110700	493753190	5640	5640	5640	5640	116
574	20230817	110600	493098950	5650	5650	5650	5650	0
575	20230817	110500	493098950	5650	5650	5650	5650	0
576	20230817	110400	493098950	5650	5650	5650	5650	0
577	20230817	110300	493098950	5650	5650	5650	5650	100
578	20230817	110200	492533950	5650	5650	5650	5650	0
579	20230817	110100	492533950	5650	5650	5650	5650	1001
580	20230817	110000	486878300	5650	5650	5650	5650	3
581	20230817	105900	486861350	5630	5630	5630	5630	0
582	20230817	105800	486861350	5630	5650	5650	5630	11
583	20230817	105700	486799320	5650	5650	5650	5650	300
584	20230817	105600	485104320	5650	5650	5650	5650	1
585	20230817	105500	485098670	5650	5650	5650	5650	0
586	20230817	105400	485098670	5650	5650	5650	5650	100
587	20230817	105300	484533670	5650	5650	5650	5650	0
588	20230817	105200	484533670	5650	5650	5650	5650	675
589	20230817	105100	480719920	5660	5660	5660	5660	50
590	20230817	105000	480436920	5660	5650	5660	5650	1801
591	20230817	104900	470261260	5630	5630	5630	5630	500
592	20230817	104800	467446260	5650	5640	5650	5640	1768
593	20230817	104700	457457080	5630	5610	5630	5610	868
594	20230817	104600	452573660	5610	5600	5610	5600	978
595	20230817	104500	447093730	5570	5570	5570	5570	0
596	20230817	104400	447093730	5570	5570	5570	5570	0
597	20230817	104300	447093730	5570	5600	5600	5570	4521
598	20230817	104200	421873020	5580	5620	5620	5580	7000
599	20230817	104100	382736310	5640	5640	5640	5640	0
600	20230817	104000	382736310	5640	5640	5640	5640	0
601	20230817	103900	382736310	5640	5640	5640	5640	90
602	20230817	103800	382228710	5650	5650	5650	5650	0
603	20230817	103700	382228710	5650	5620	5650	5620	100
604	20230817	103600	381665520	5610	5620	5620	5610	21
605	20230817	103500	381547680	5610	5610	5610	5610	106
606	20230817	103400	380953020	5620	5620	5620	5620	0
607	20230817	103300	380953020	5620	5620	5620	5620	3
608	20230817	103200	380936160	5620	5620	5620	5620	0
609	20230817	103100	380936160	5620	5620	5620	5620	1
610	20230817	103000	380930540	5620	5630	5630	5620	22
611	20230817	102900	380806690	5630	5630	5630	5630	40
612	20230817	102800	380581490	5630	5630	5630	5630	0
613	20230817	102700	380581490	5630	5620	5630	5620	62
614	20230817	102600	380232570	5610	5610	5610	5610	504
615	20230817	102500	377405130	5620	5630	5630	5620	46
616	20230817	102400	377146170	5620	5620	5620	5620	15
617	20230817	102300	377061870	5610	5620	5620	5610	311
618	20230817	102200	375316750	5620	5640	5640	5620	634
619	20230817	102100	371753100	5640	5640	5640	5640	17
620	20230817	102000	371657220	5630	5630	5630	5620	140
621	20230817	101900	370870020	5630	5620	5630	5620	353
622	20230817	101800	368885930	5620	5620	5620	5620	7
623	20230817	101700	368846590	5620	5630	5630	5620	250
624	20230817	101600	367441160	5620	5620	5620	5620	0
625	20230817	101500	367441160	5620	5620	5620	5620	49
626	20230817	101400	367165780	5620	5630	5630	5620	15
627	20230817	101300	367081340	5620	5650	5650	5620	375
628	20230817	101200	364963340	5620	5620	5650	5620	75
629	20230817	101100	364541690	5650	5620	5660	5610	526
630	20230817	101000	361580860	5620	5620	5620	5620	65
631	20230817	100900	361215560	5630	5630	5630	5630	5
632	20230817	100800	361187410	5600	5620	5650	5600	694
633	20230817	100700	357289010	5620	5650	5650	5620	568
634	20230817	100600	354090410	5640	5640	5640	5630	149
635	20230817	100500	353251290	5630	5640	5640	5630	68
636	20230817	100400	352868190	5640	5640	5640	5640	83
637	20230817	100300	352400070	5630	5630	5630	5630	50
638	20230817	100200	352118570	5630	5630	5630	5630	15
639	20230817	100100	352034120	5620	5630	5630	5620	228
640	20230817	100000	350752520	5630	5630	5630	5630	50
641	20230817	095900	350471020	5630	5640	5650	5630	599
642	20230817	095800	347098350	5650	5650	5650	5650	42
643	20230817	095700	346861050	5630	5650	5650	5630	211
644	20230817	095600	345671820	5650	5670	5670	5650	1245
645	20230817	095500	338613570	5670	5670	5670	5670	42
646	20230817	095400	338375430	5670	5670	5670	5670	18
647	20230817	095300	338273370	5670	5630	5670	5630	326
648	20230817	095200	336429030	5640	5670	5670	5640	333
649	20230817	095100	334541460	5670	5640	5670	5640	21
650	20230817	095000	334422450	5670	5670	5670	5650	94
651	20230817	094900	333889940	5640	5660	5670	5640	557
652	20230817	094800	330747930	5640	5650	5650	5640	25
653	20230817	094700	330606770	5660	5630	5660	5630	143
654	20230817	094600	329800060	5630	5630	5630	5630	201
655	20230817	094500	328668430	5630	5630	5630	5630	39
656	20230817	094400	328448860	5630	5600	5630	5600	187
657	20230817	094300	327400550	5570	5570	5570	5570	0
658	20230817	094200	327400550	5570	5570	5570	5570	0
659	20230817	094100	327400550	5570	5640	5640	5570	3866
660	20230817	094000	305737850	5640	5640	5640	5630	5112
661	20230817	093900	276906920	5640	5640	5640	5640	0
662	20230817	093800	276906920	5640	5640	5640	5640	2528
663	20230817	093700	262649000	5640	5630	5640	5630	4099
664	20230817	093600	239549320	5630	5630	5630	5630	7766
665	20230817	093500	195826740	5630	5630	5630	5630	7
666	20230817	093400	195787330	5600	5600	5600	5600	0
667	20230817	093300	195787330	5600	5600	5600	5600	648
668	20230817	093200	192158530	5600	5600	5630	5600	884
669	20230817	093100	187205980	5620	5600	5620	5600	412
670	20230817	093000	184897610	5600	5630	5630	5600	1829
671	20230817	092900	174647210	5620	5620	5620	5620	653
672	20230817	092800	170977350	5630	5610	5630	5610	8780
673	20230817	092700	121715970	5610	5610	5610	5610	550
674	20230817	092600	118630470	5610	5610	5610	5610	530
675	20230817	092500	115657170	5600	5600	5600	5600	106
676	20230817	092400	115063570	5600	5610	5610	5600	1395
677	20230817	092300	107247380	5610	5630	5630	5610	61
678	20230817	092200	106905070	5630	5620	5630	5610	658
679	20230817	092100	103211870	5630	5630	5640	5630	1510
680	20230817	092000	94709790	5640	5680	5680	5640	2927
681	20230817	091900	78158500	5680	5690	5690	5680	1204
682	20230817	091800	71316780	5680	5680	5680	5680	21
683	20230817	091700	71197500	5680	5700	5700	5680	2793
684	20230817	091600	55283800	5710	5720	5720	5710	446
685	20230817	091500	52736490	5750	5750	5750	5750	75
686	20230817	091400	52305240	5750	5720	5750	5720	480
687	20230817	091300	49559610	5710	5710	5710	5710	0
688	20230817	091200	49559610	5710	5710	5710	5710	559
689	20230817	091100	46367720	5710	5720	5720	5710	1160
690	20230817	091000	39741920	5710	5710	5710	5710	0
691	20230817	090900	39741920	5710	5720	5720	5710	100
692	20230817	090800	39170820	5710	5740	5740	5710	124
693	20230817	090700	38460080	5740	5720	5750	5700	1482
694	20230817	090600	29996790	5750	5780	5780	5730	872
695	20230817	090500	24984940	5750	5750	5750	5750	561
696	20230817	090400	21759190	5790	5770	5790	5750	826
697	20230817	090300	16998870	5780	5780	5780	5780	279
698	20230817	090200	15386250	5770	5770	5770	5740	1224
699	20230817	090100	8339120	5770	5830	5830	5770	619
700	20230817	090000	4743160	5830	5880	5880	5820	809