KissMeData/066310/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	193000	852702400	9860	9860	9860	9860	469
3	20230817	192900	852702400	9860	9860	9860	9860	0
4	20230817	192800	852702400	9860	9860	9860	9860	0
5	20230817	192700	852702400	9860	9860	9860	9860	0
6	20230817	192600	852702400	9860	9860	9860	9860	0
7	20230817	192500	852702400	9860	9860	9860	9860	0
8	20230817	192400	852702400	9860	9860	9860	9860	0
9	20230817	192300	852702400	9860	9860	9860	9860	0
10	20230817	192200	852702400	9860	9860	9860	9860	0
11	20230817	192100	852702400	9860	9860	9860	9860	0
12	20230817	192000	852702400	9860	9860	9860	9860	0
13	20230817	191900	852702400	9860	9860	9860	9860	0
14	20230817	191800	852702400	9860	9860	9860	9860	0
15	20230817	191700	852702400	9860	9860	9860	9860	0
16	20230817	191600	852702400	9860	9860	9860	9860	0
17	20230817	191500	852702400	9860	9860	9860	9860	0
18	20230817	191400	852702400	9860	9860	9860	9860	0
19	20230817	191300	852702400	9860	9860	9860	9860	0
20	20230817	191200	852702400	9860	9860	9860	9860	0
21	20230817	191100	852702400	9860	9860	9860	9860	0
22	20230817	191000	852702400	9860	9860	9860	9860	0
23	20230817	190900	852702400	9860	9860	9860	9860	0
24	20230817	190800	852702400	9860	9860	9860	9860	0
25	20230817	190700	852702400	9860	9860	9860	9860	0
26	20230817	190600	852702400	9860	9860	9860	9860	0
27	20230817	190500	852702400	9860	9860	9860	9860	0
28	20230817	190400	852702400	9860	9860	9860	9860	0
29	20230817	190300	852702400	9860	9860	9860	9860	0
30	20230817	190200	852702400	9860	9860	9860	9860	0
31	20230817	190100	852702400	9860	9860	9860	9860	0
32	20230817	190000	852702400	9860	9860	9860	9860	469
33	20230817	185900	852702400	9860	9860	9860	9860	0
34	20230817	185800	852702400	9860	9860	9860	9860	0
35	20230817	185700	852702400	9860	9860	9860	9860	0
36	20230817	185600	852702400	9860	9860	9860	9860	0
37	20230817	185500	852702400	9860	9860	9860	9860	0
38	20230817	185400	852702400	9860	9860	9860	9860	0
39	20230817	185300	852702400	9860	9860	9860	9860	0
40	20230817	185200	852702400	9860	9860	9860	9860	0
41	20230817	185100	852702400	9860	9860	9860	9860	0
42	20230817	185000	852702400	9860	9860	9860	9860	0
43	20230817	184900	852702400	9860	9860	9860	9860	0
44	20230817	184800	852702400	9860	9860	9860	9860	0
45	20230817	184700	852702400	9860	9860	9860	9860	0
46	20230817	184600	852702400	9860	9860	9860	9860	0
47	20230817	184500	852702400	9860	9860	9860	9860	0
48	20230817	184400	852702400	9860	9860	9860	9860	0
49	20230817	184300	852702400	9860	9860	9860	9860	0
50	20230817	184200	852702400	9860	9860	9860	9860	0
51	20230817	184100	852702400	9860	9860	9860	9860	0
52	20230817	184000	852702400	9860	9860	9860	9860	0
53	20230817	183900	852702400	9860	9860	9860	9860	0
54	20230817	183800	852702400	9860	9860	9860	9860	0
55	20230817	183700	852702400	9860	9860	9860	9860	0
56	20230817	183600	852702400	9860	9860	9860	9860	0
57	20230817	183500	852702400	9860	9860	9860	9860	0
58	20230817	183400	852702400	9860	9860	9860	9860	0
59	20230817	183300	852702400	9860	9860	9860	9860	0
60	20230817	183200	852702400	9860	9860	9860	9860	0
61	20230817	183100	852702400	9860	9860	9860	9860	0
62	20230817	183000	852702400	9860	9860	9860	9860	469
63	20230817	182900	852702400	9860	9860	9860	9860	0
64	20230817	182800	852702400	9860	9860	9860	9860	0
65	20230817	182700	852702400	9860	9860	9860	9860	0
66	20230817	182600	852702400	9860	9860	9860	9860	0
67	20230817	182500	852702400	9860	9860	9860	9860	0
68	20230817	182400	852702400	9860	9860	9860	9860	0
69	20230817	182300	852702400	9860	9860	9860	9860	0
70	20230817	182200	852702400	9860	9860	9860	9860	0
71	20230817	182100	852702400	9860	9860	9860	9860	0
72	20230817	182000	852702400	9860	9860	9860	9860	0
73	20230817	181900	852702400	9860	9860	9860	9860	0
74	20230817	181800	852702400	9860	9860	9860	9860	0
75	20230817	181700	852702400	9860	9860	9860	9860	0
76	20230817	181600	852702400	9860	9860	9860	9860	0
77	20230817	181500	852702400	9860	9860	9860	9860	0
78	20230817	181400	852702400	9860	9860	9860	9860	0
79	20230817	181300	852702400	9860	9860	9860	9860	0
80	20230817	181200	852702400	9860	9860	9860	9860	0
81	20230817	181100	852702400	9860	9860	9860	9860	0
82	20230817	181000	852702400	9860	9860	9860	9860	0
83	20230817	180900	852702400	9860	9860	9860	9860	0
84	20230817	180800	852702400	9860	9860	9860	9860	0
85	20230817	180700	852702400	9860	9860	9860	9860	0
86	20230817	180600	852702400	9860	9860	9860	9860	0
87	20230817	180500	852702400	9860	9860	9860	9860	0
88	20230817	180400	852702400	9860	9860	9860	9860	0
89	20230817	180300	852702400	9860	9860	9860	9860	0
90	20230817	180200	852702400	9860	9860	9860	9860	0
91	20230817	180100	852702400	9860	9860	9860	9860	0
92	20230817	180000	852702400	9860	9860	9860	9860	469
93	20230817	175900	852702400	9860	9860	9860	9860	0
94	20230817	175800	852702400	9860	9860	9860	9860	0
95	20230817	175700	852702400	9860	9860	9860	9860	0
96	20230817	175600	852702400	9860	9860	9860	9860	0
97	20230817	175500	852702400	9860	9860	9860	9860	0
98	20230817	175400	852702400	9860	9860	9860	9860	0
99	20230817	175300	852702400	9860	9860	9860	9860	0
100	20230817	175200	852702400	9860	9860	9860	9860	0
101	20230817	175100	852702400	9860	9860	9860	9860	0
102	20230817	175000	852702400	9860	9860	9860	9860	0
103	20230817	174900	852702400	9860	9860	9860	9860	0
104	20230817	174800	852702400	9860	9860	9860	9860	0
105	20230817	174700	852702400	9860	9860	9860	9860	0
106	20230817	174600	852702400	9860	9860	9860	9860	0
107	20230817	174500	852702400	9860	9860	9860	9860	0
108	20230817	174400	852702400	9860	9860	9860	9860	0
109	20230817	174300	852702400	9860	9860	9860	9860	0
110	20230817	174200	852702400	9860	9860	9860	9860	0
111	20230817	174100	852702400	9860	9860	9860	9860	0
112	20230817	174000	852702400	9860	9860	9860	9860	0
113	20230817	173900	852702400	9860	9860	9860	9860	0
114	20230817	173800	852702400	9860	9860	9860	9860	0
115	20230817	173700	852702400	9860	9860	9860	9860	0
116	20230817	173600	852702400	9860	9860	9860	9860	0
117	20230817	173500	852702400	9860	9860	9860	9860	0
118	20230817	173400	852702400	9860	9860	9860	9860	0
119	20230817	173300	852702400	9860	9860	9860	9860	0
120	20230817	173200	852702400	9860	9860	9860	9860	0
121	20230817	173100	852702400	9860	9860	9860	9860	0
122	20230817	173000	852702400	9860	9860	9860	9860	469
123	20230817	172900	852702400	9860	9860	9860	9860	0
124	20230817	172800	852702400	9860	9860	9860	9860	0
125	20230817	172700	852702400	9860	9860	9860	9860	0
126	20230817	172600	852702400	9860	9860	9860	9860	0
127	20230817	172500	852702400	9860	9860	9860	9860	0
128	20230817	172400	852702400	9860	9860	9860	9860	0
129	20230817	172300	852702400	9860	9860	9860	9860	0
130	20230817	172200	852702400	9860	9860	9860	9860	0
131	20230817	172100	852702400	9860	9860	9860	9860	0
132	20230817	172000	852702400	9860	9860	9860	9860	0
133	20230817	171900	852702400	9860	9860	9860	9860	0
134	20230817	171800	852702400	9860	9860	9860	9860	0
135	20230817	171700	852702400	9860	9860	9860	9860	0
136	20230817	171600	852702400	9860	9860	9860	9860	0
137	20230817	171500	852702400	9860	9860	9860	9860	0
138	20230817	171400	852702400	9860	9860	9860	9860	0
139	20230817	171300	852702400	9860	9860	9860	9860	0
140	20230817	171200	852702400	9860	9860	9860	9860	0
141	20230817	171100	852702400	9860	9860	9860	9860	0
142	20230817	171000	852702400	9860	9860	9860	9860	0
143	20230817	170900	852702400	9860	9860	9860	9860	0
144	20230817	170800	852702400	9860	9860	9860	9860	0
145	20230817	170700	852702400	9860	9860	9860	9860	0
146	20230817	170600	852702400	9860	9860	9860	9860	0
147	20230817	170500	852702400	9860	9860	9860	9860	0
148	20230817	170400	852702400	9860	9860	9860	9860	0
149	20230817	170300	852702400	9860	9860	9860	9860	0
150	20230817	170200	852702400	9860	9860	9860	9860	0
151	20230817	170100	852702400	9860	9860	9860	9860	0
152	20230817	170000	852702400	9860	9860	9860	9860	469
153	20230817	165900	852702400	9860	9860	9860	9860	0
154	20230817	165800	852702400	9860	9860	9860	9860	0
155	20230817	165700	852702400	9860	9860	9860	9860	0
156	20230817	165600	852702400	9860	9860	9860	9860	0
157	20230817	165500	852702400	9860	9860	9860	9860	0
158	20230817	165400	852702400	9860	9860	9860	9860	0
159	20230817	165300	852702400	9860	9860	9860	9860	0
160	20230817	165200	852702400	9860	9860	9860	9860	0
161	20230817	165100	852702400	9860	9860	9860	9860	0
162	20230817	165000	852702400	9860	9860	9860	9860	0
163	20230817	164900	852702400	9860	9860	9860	9860	0
164	20230817	164800	852702400	9860	9860	9860	9860	0
165	20230817	164700	852702400	9860	9860	9860	9860	0
166	20230817	164600	852702400	9860	9860	9860	9860	0
167	20230817	164500	852702400	9860	9860	9860	9860	0
168	20230817	164400	852702400	9860	9860	9860	9860	0
169	20230817	164300	852702400	9860	9860	9860	9860	0
170	20230817	164200	852702400	9860	9860	9860	9860	0
171	20230817	164100	852702400	9860	9860	9860	9860	0
172	20230817	164000	852702400	9860	9860	9860	9860	0
173	20230817	163900	852702400	9860	9860	9860	9860	0
174	20230817	163800	852702400	9860	9860	9860	9860	0
175	20230817	163700	852702400	9860	9860	9860	9860	0
176	20230817	163600	852702400	9860	9860	9860	9860	0
177	20230817	163500	852702400	9860	9860	9860	9860	0
178	20230817	163400	852702400	9860	9860	9860	9860	0
179	20230817	163300	852702400	9860	9860	9860	9860	0
180	20230817	163200	852702400	9860	9860	9860	9860	0
181	20230817	163100	852702400	9860	9860	9860	9860	0
182	20230817	163000	852702400	9860	9860	9860	9860	469
183	20230817	162900	852702400	9860	9860	9860	9860	0
184	20230817	162800	852702400	9860	9860	9860	9860	0
185	20230817	162700	852702400	9860	9860	9860	9860	0
186	20230817	162600	852702400	9860	9860	9860	9860	0
187	20230817	162500	852702400	9860	9860	9860	9860	0
188	20230817	162400	852702400	9860	9860	9860	9860	0
189	20230817	162300	852702400	9860	9860	9860	9860	0
190	20230817	162200	852702400	9860	9860	9860	9860	0
191	20230817	162100	852702400	9860	9860	9860	9860	0
192	20230817	162000	852702400	9860	9860	9860	9860	0
193	20230817	161900	852702400	9860	9860	9860	9860	0
194	20230817	161800	852702400	9860	9860	9860	9860	0
195	20230817	161700	852702400	9860	9860	9860	9860	0
196	20230817	161600	852702400	9860	9860	9860	9860	0
197	20230817	161500	852702400	9860	9860	9860	9860	0
198	20230817	161400	852702400	9860	9860	9860	9860	0
199	20230817	161300	852702400	9860	9860	9860	9860	0
200	20230817	161200	852702400	9860	9860	9860	9860	0
201	20230817	161100	852702400	9860	9860	9860	9860	0
202	20230817	161000	852702400	9860	9860	9860	9860	0
203	20230817	160900	852702400	9860	9860	9860	9860	0
204	20230817	160800	852702400	9860	9860	9860	9860	0
205	20230817	160700	852702400	9860	9860	9860	9860	0
206	20230817	160600	852702400	9860	9860	9860	9860	0
207	20230817	160500	852702400	9860	9860	9860	9860	0
208	20230817	160400	852702400	9860	9860	9860	9860	0
209	20230817	160300	852702400	9860	9860	9860	9860	0
210	20230817	160200	852702400	9860	9860	9860	9860	0
211	20230817	160100	852702400	9860	9860	9860	9860	0
212	20230817	160000	852702400	9860	9860	9860	9860	469
213	20230817	155900	852702400	9860	9860	9860	9860	0
214	20230817	155800	852702400	9860	9860	9860	9860	0
215	20230817	155700	852702400	9860	9860	9860	9860	0
216	20230817	155600	852702400	9860	9860	9860	9860	0
217	20230817	155500	852702400	9860	9860	9860	9860	0
218	20230817	155400	852702400	9860	9860	9860	9860	0
219	20230817	155300	852702400	9860	9860	9860	9860	0
220	20230817	155200	852702400	9860	9860	9860	9860	0
221	20230817	155100	852702400	9860	9860	9860	9860	0
222	20230817	155000	852702400	9860	9860	9860	9860	0
223	20230817	154900	852702400	9860	9860	9860	9860	0
224	20230817	154800	852702400	9860	9860	9860	9860	0
225	20230817	154700	852702400	9860	9860	9860	9860	0
226	20230817	154600	852702400	9860	9860	9860	9860	0
227	20230817	154500	852702400	9860	9860	9860	9860	0
228	20230817	154400	852702400	9860	9860	9860	9860	0
229	20230817	154300	852702400	9860	9860	9860	9860	0
230	20230817	154200	852702400	9860	9860	9860	9860	0
231	20230817	154100	852702400	9860	9860	9860	9860	0
232	20230817	154000	852702400	9860	9860	9860	9860	0
233	20230817	153900	852702400	9860	9860	9860	9860	0
234	20230817	153800	852702400	9860	9860	9860	9860	0
235	20230817	153700	852702400	9860	9860	9860	9860	0
236	20230817	153600	852702400	9860	9860	9860	9860	0
237	20230817	153500	852702400	9860	9860	9860	9860	0
238	20230817	153400	852702400	9860	9860	9860	9860	0
239	20230817	153300	852702400	9860	9860	9860	9860	0
240	20230817	153200	852702400	9860	9860	9860	9860	0
241	20230817	153100	852702400	9860	9860	9860	9860	0
242	20230817	153000	852702400	9860	9860	9860	9860	938
243	20230817	152900	848078060	9910	9910	9910	9910	0
244	20230817	152800	848078060	9910	9910	9910	9910	0
245	20230817	152700	848078060	9910	9910	9910	9910	0
246	20230817	152600	848078060	9910	9910	9910	9910	0
247	20230817	152500	848078060	9910	9910	9910	9910	0
248	20230817	152400	848078060	9910	9910	9910	9910	0
249	20230817	152300	848078060	9910	9910	9910	9910	0
250	20230817	152200	848078060	9910	9910	9910	9910	0
251	20230817	152100	848078060	9910	9910	9910	9910	0
252	20230817	152000	848078060	9910	9910	9910	9910	0
253	20230817	151900	848078060	9910	9910	9910	9910	0
254	20230817	151800	848078060	9910	9910	9910	9910	0
255	20230817	151700	848078060	9910	9910	9910	9910	5
256	20230817	151600	848028510	9910	9910	9910	9910	0
257	20230817	151500	848028510	9910	9910	9910	9910	0
258	20230817	151400	848028510	9910	9910	9910	9910	0
259	20230817	151300	848028510	9910	9910	9910	9910	0
260	20230817	151200	848028510	9910	9910	9910	9910	10
261	20230817	151100	847929410	9910	9910	9910	9910	3
262	20230817	151000	847899680	9910	9870	9910	9870	3
263	20230817	150900	847869990	9870	9870	9870	9870	5
264	20230817	150800	847820640	9870	9870	9870	9870	1
265	20230817	150700	847810770	9870	9870	9870	9870	5
266	20230817	150600	847761420	9870	9870	9870	9870	9
267	20230817	150500	847672590	9870	9870	9870	9870	1
268	20230817	150400	847662720	9920	9920	9920	9920	122
269	20230817	150300	846452480	9930	9860	9930	9860	135
270	20230817	150200	845112980	9860	9860	9860	9860	0
271	20230817	150100	845112980	9860	9860	9860	9860	0
272	20230817	150000	845112980	9860	9860	9860	9860	1
273	20230817	145900	845103120	9930	9870	9930	9870	20
274	20230817	145800	844905080	9870	9870	9870	9870	0
275	20230817	145700	844905080	9870	9870	9870	9870	0
276	20230817	145600	844905080	9870	9870	9870	9870	1
277	20230817	145500	844895210	9860	9850	9860	9850	38
278	20230817	145400	844520600	9860	9860	9860	9860	1
279	20230817	145300	844510740	9860	9860	9860	9860	0
280	20230817	145200	844510740	9860	9860	9860	9860	12
281	20230817	145100	844392420	9860	9860	9860	9860	0
282	20230817	145000	844392420	9860	9860	9860	9860	0
283	20230817	144900	844392420	9860	9860	9860	9860	0
284	20230817	144800	844392420	9860	9860	9860	9860	1
285	20230817	144700	844382560	9870	9870	9870	9870	50
286	20230817	144600	843889060	9860	9860	9860	9860	0
287	20230817	144500	843889060	9860	9860	9860	9860	0
288	20230817	144400	843889060	9860	9860	9860	9860	0
289	20230817	144300	843889060	9860	9860	9860	9860	0
290	20230817	144200	843889060	9860	9860	9860	9860	0
291	20230817	144100	843889060	9860	9860	9860	9860	0
292	20230817	144000	843889060	9860	9860	9860	9860	0
293	20230817	143900	843889060	9860	9860	9860	9860	10
294	20230817	143800	843790460	9850	9850	9850	9850	0
295	20230817	143700	843790460	9850	9850	9860	9840	219
296	20230817	143600	841633210	9850	9880	9880	9850	37
297	20230817	143500	841268520	9890	9890	9890	9890	99
298	20230817	143400	840289410	9900	9900	9900	9900	0
299	20230817	143300	840289410	9900	9900	9900	9900	25
300	20230817	143200	840041910	9900	9940	9940	9900	1674
301	20230817	143100	823420890	9940	9940	9940	9940	81
302	20230817	143000	822615750	9940	9940	9940	9940	0
303	20230817	142900	822615750	9940	9940	9940	9940	100
304	20230817	142800	821621750	9930	9930	9930	9930	0
305	20230817	142700	821621750	9930	9930	9930	9930	0
306	20230817	142600	821621750	9930	9930	9930	9930	0
307	20230817	142500	821621750	9930	9930	9930	9930	269
308	20230817	142400	818950580	9960	9960	9960	9960	1
309	20230817	142300	818940620	9950	9920	9950	9920	7279
310	20230817	142200	746688560	9920	9900	9930	9900	5467
311	20230817	142100	692461310	9900	9900	9900	9900	1080
312	20230817	142000	681769310	9900	9900	9930	9890	8338
313	20230817	141900	599099760	9920	9920	9920	9920	0
314	20230817	141800	599099760	9920	9940	9940	9920	401
315	20230817	141700	595113900	9940	9950	10040	9940	460
316	20230817	141600	590534540	9950	9950	9950	9940	927
317	20230817	141500	581315510	9900	9800	9900	9800	1959
318	20230817	141400	562034130	9790	9790	9790	9790	0
319	20230817	141300	562034130	9790	9790	9790	9790	100
320	20230817	141200	561055130	9800	9790	9800	9790	75
321	20230817	141100	560320630	9790	9780	9790	9780	400
322	20230817	141000	556408480	9770	9750	9770	9750	968
323	20230817	140900	546957720	9750	9750	9750	9750	70
324	20230817	140800	546275220	9750	9750	9750	9750	0
325	20230817	140700	546275220	9750	9740	9750	9740	321
326	20230817	140600	543148570	9710	9740	9740	9710	271
327	20230817	140500	540509060	9730	9730	9730	9730	0
328	20230817	140400	540509060	9730	9730	9730	9730	0
329	20230817	140300	540509060	9730	9730	9730	9730	0
330	20230817	140200	540509060	9730	9730	9730	9730	184
331	20230817	140100	538718740	9730	9730	9730	9730	1
332	20230817	140000	538709010	9730	9730	9730	9730	0
333	20230817	135900	538709010	9730	9730	9730	9730	0
334	20230817	135800	538709010	9730	9730	9730	9730	1
335	20230817	135700	538699280	9760	9760	9760	9760	0
336	20230817	135600	538699280	9760	9760	9760	9760	25
337	20230817	135500	538455280	9730	9730	9730	9730	0
338	20230817	135400	538455280	9730	9730	9730	9730	0
339	20230817	135300	538455280	9730	9730	9730	9730	0
340	20230817	135200	538455280	9730	9730	9730	9730	0
341	20230817	135100	538455280	9730	9740	9740	9730	54
342	20230817	135000	537929500	9730	9730	9730	9730	0
343	20230817	134900	537929500	9730	9730	9730	9730	0
344	20230817	134800	537929500	9730	9730	9730	9730	0
345	20230817	134700	537929500	9730	9730	9730	9730	0
346	20230817	134600	537929500	9730	9730	9730	9730	50
347	20230817	134500	537443000	9730	9730	9730	9730	20
348	20230817	134400	537248400	9730	9730	9730	9730	60
349	20230817	134300	536664600	9730	9730	9730	9730	0
350	20230817	134200	536664600	9730	9730	9730	9730	0
351	20230817	134100	536664600	9730	9730	9730	9730	1
352	20230817	134000	536654870	9730	9730	9730	9730	0
353	20230817	133900	536654870	9730	9730	9730	9730	0
354	20230817	133800	536654870	9730	9730	9730	9730	0
355	20230817	133700	536654870	9730	9730	9730	9730	0
356	20230817	133600	536654870	9730	9720	9730	9720	213
357	20230817	133500	534582980	9700	9700	9700	9700	0
358	20230817	133400	534582980	9700	9700	9700	9700	0
359	20230817	133300	534582980	9700	9700	9700	9700	0
360	20230817	133200	534582980	9700	9700	9700	9700	0
361	20230817	133100	534582980	9700	9700	9700	9700	0
362	20230817	133000	534582980	9700	9700	9700	9700	0
363	20230817	132900	534582980	9700	9700	9700	9700	115
364	20230817	132800	533467480	9680	9680	9680	9680	300
365	20230817	132700	530563480	9680	9680	9680	9680	0
366	20230817	132600	530563480	9680	9680	9680	9680	0
367	20230817	132500	530563480	9680	9680	9680	9680	0
368	20230817	132400	530563480	9680	9680	9680	9680	0
369	20230817	132300	530563480	9680	9680	9680	9680	25
370	20230817	132200	530321480	9700	9700	9700	9700	1
371	20230817	132100	530311780	9700	9700	9700	9700	0
372	20230817	132000	530311780	9700	9700	9700	9700	0
373	20230817	131900	530311780	9700	9700	9700	9700	230
374	20230817	131800	528080780	9690	9690	9690	9690	0
375	20230817	131700	528080780	9690	9690	9690	9690	0
376	20230817	131600	528080780	9690	9690	9690	9690	0
377	20230817	131500	528080780	9690	9690	9690	9690	0
378	20230817	131400	528080780	9690	9690	9690	9690	31
379	20230817	131300	527780390	9700	9660	9700	9660	2
380	20230817	131200	527761030	9660	9660	9660	9660	0
381	20230817	131100	527761030	9660	9660	9660	9660	0
382	20230817	131000	527761030	9660	9660	9660	9660	0
383	20230817	130900	527761030	9660	9660	9660	9660	0
384	20230817	130800	527761030	9660	9660	9660	9660	0
385	20230817	130700	527761030	9660	9660	9660	9660	0
386	20230817	130600	527761030	9660	9660	9660	9660	0
387	20230817	130500	527761030	9660	9660	9660	9660	3
388	20230817	130400	527732050	9700	9700	9700	9700	0
389	20230817	130300	527732050	9700	9700	9700	9700	0
390	20230817	130200	527732050	9700	9660	9700	9660	2
391	20230817	130100	527712690	9660	9660	9660	9660	0
392	20230817	130000	527712690	9660	9660	9660	9660	0
393	20230817	125900	527712690	9660	9680	9680	9660	600
394	20230817	125800	521909500	9730	9730	9730	9730	1
395	20230817	125700	521899770	9680	9680	9680	9680	0
396	20230817	125600	521899770	9680	9680	9680	9680	0
397	20230817	125500	521899770	9680	9680	9680	9680	400
398	20230817	125400	518027770	9680	9680	9680	9680	0
399	20230817	125300	518027770	9680	9680	9680	9680	0
400	20230817	125200	518027770	9680	9680	9680	9680	0
401	20230817	125100	518027770	9680	9680	9680	9680	0
402	20230817	125000	518027770	9680	9680	9680	9680	0
403	20230817	124900	518027770	9680	9680	9680	9680	76
404	20230817	124800	517292090	9690	9690	9690	9690	0
405	20230817	124700	517292090	9690	9690	9690	9690	0
406	20230817	124600	517292090	9690	9690	9690	9690	0
407	20230817	124500	517292090	9690	9690	9690	9690	0
408	20230817	124400	517292090	9690	9690	9690	9690	0
409	20230817	124300	517292090	9690	9710	9710	9690	104
410	20230817	124200	516284210	9700	9700	9700	9700	845
411	20230817	124100	508087710	9700	9700	9700	9700	0
412	20230817	124000	508087710	9700	9700	9700	9700	0
413	20230817	123900	508087710	9700	9700	9700	9700	0
414	20230817	123800	508087710	9700	9700	9700	9700	0
415	20230817	123700	508087710	9700	9700	9700	9700	0
416	20230817	123600	508087710	9700	9700	9700	9700	4
417	20230817	123500	508048910	9670	9670	9670	9670	0
418	20230817	123400	508048910	9670	9670	9670	9670	27
419	20230817	123300	507787820	9680	9690	9690	9680	79
420	20230817	123200	507022390	9690	9690	9690	9690	0
421	20230817	123100	507022390	9690	9690	9690	9690	18
422	20230817	123000	506847970	9690	9690	9690	9690	1
423	20230817	122900	506838280	9690	9690	9690	9690	0
424	20230817	122800	506838280	9690	9690	9690	9690	0
425	20230817	122700	506838280	9690	9690	9690	9690	0
426	20230817	122600	506838280	9690	9690	9690	9690	106
427	20230817	122500	505811140	9690	9670	9690	9670	61
428	20230817	122400	505220690	9670	9670	9670	9670	0
429	20230817	122300	505220690	9670	9670	9670	9670	0
430	20230817	122200	505220690	9670	9670	9670	9670	23
431	20230817	122100	504998280	9670	9670	9670	9670	0
432	20230817	122000	504998280	9670	9670	9670	9670	0
433	20230817	121900	504998280	9670	9670	9670	9670	0
434	20230817	121800	504998280	9670	9670	9670	9670	0
435	20230817	121700	504998280	9670	9670	9670	9670	0
436	20230817	121600	504998280	9670	9670	9670	9670	0
437	20230817	121500	504998280	9670	9670	9670	9670	0
438	20230817	121400	504998280	9670	9670	9670	9670	0
439	20230817	121300	504998280	9670	9670	9670	9670	0
440	20230817	121200	504998280	9670	9670	9670	9670	0
441	20230817	121100	504998280	9670	9670	9670	9670	0
442	20230817	121000	504998280	9670	9670	9670	9670	0
443	20230817	120900	504998280	9670	9670	9670	9670	0
444	20230817	120800	504998280	9670	9670	9670	9670	0
445	20230817	120700	504998280	9670	9670	9670	9670	86
446	20230817	120600	504166660	9670	9670	9670	9670	0
447	20230817	120500	504166660	9670	9670	9670	9670	0
448	20230817	120400	504166660	9670	9670	9670	9670	0
449	20230817	120300	504166660	9670	9660	9670	9660	1075
450	20230817	120200	493777710	9660	9660	9660	9660	0
451	20230817	120100	493777710	9660	9660	9660	9660	149
452	20230817	120000	492338370	9660	9660	9660	9660	30
453	20230817	115900	492048570	9680	9680	9680	9680	0
454	20230817	115800	492048570	9680	9680	9680	9680	0
455	20230817	115700	492048570	9680	9640	9680	9640	230
456	20230817	115600	489827370	9640	9640	9640	9640	0
457	20230817	115500	489827370	9640	9640	9640	9640	1
458	20230817	115400	489817730	9660	9660	9660	9660	0
459	20230817	115300	489817730	9660	9660	9660	9660	35
460	20230817	115200	489479630	9650	9650	9650	9650	35
461	20230817	115100	489141880	9660	9660	9660	9660	10
462	20230817	115000	489045280	9650	9650	9650	9650	0
463	20230817	114900	489045280	9650	9650	9650	9650	0
464	20230817	114800	489045280	9650	9650	9650	9650	0
465	20230817	114700	489045280	9650	9650	9650	9650	0
466	20230817	114600	489045280	9650	9650	9650	9650	0
467	20230817	114500	489045280	9650	9640	9650	9640	320
468	20230817	114400	485957480	9620	9620	9620	9620	6
469	20230817	114300	485899760	9630	9630	9630	9630	0
470	20230817	114200	485899760	9630	9630	9630	9630	7
471	20230817	114100	485832350	9640	9640	9640	9640	100
472	20230817	114000	484868350	9640	9640	9640	9640	0
473	20230817	113900	484868350	9640	9640	9640	9640	0
474	20230817	113800	484868350	9640	9640	9640	9640	0
475	20230817	113700	484868350	9640	9640	9640	9640	0
476	20230817	113600	484868350	9640	9640	9640	9640	100
477	20230817	113500	483904350	9650	9650	9650	9650	0
478	20230817	113400	483904350	9650	9650	9650	9650	0
479	20230817	113300	483904350	9650	9650	9650	9650	0
480	20230817	113200	483904350	9650	9650	9650	9650	0
481	20230817	113100	483904350	9650	9540	9650	9540	3
482	20230817	113000	483875600	9630	9650	9650	9500	1082
483	20230817	112900	473540410	9680	9680	9680	9680	0
484	20230817	112800	473540410	9680	9680	9680	9680	1
485	20230817	112700	473530730	9680	9680	9680	9680	0
486	20230817	112600	473530730	9680	9680	9680	9680	10
487	20230817	112500	473433930	9690	9690	9690	9690	0
488	20230817	112400	473433930	9690	9690	9690	9690	0
489	20230817	112300	473433930	9690	9690	9690	9690	2
490	20230817	112200	473414550	9700	9700	9700	9700	1
491	20230817	112100	473404850	9650	9650	9650	9650	0
492	20230817	112000	473404850	9650	9650	9650	9650	0
493	20230817	111900	473404850	9650	9660	9660	9650	110
494	20230817	111800	472342300	9730	9670	9730	9670	101
495	20230817	111700	471365570	9730	9700	9730	9660	22
496	20230817	111600	471151940	9740	9740	9740	9740	2
497	20230817	111500	471132460	9740	9740	9740	9740	2
498	20230817	111400	471112980	9770	9770	9770	9770	0
499	20230817	111300	471112980	9770	9770	9770	9770	0
500	20230817	111200	471112980	9770	9770	9770	9770	10
501	20230817	111100	471015280	9770	9770	9770	9770	0
502	20230817	111000	471015280	9770	9770	9770	9770	3
503	20230817	110900	470985970	9770	9770	9770	9770	0
504	20230817	110800	470985970	9770	9770	9770	9770	4
505	20230817	110700	470946890	9770	9750	9770	9750	1005
506	20230817	110600	461138740	9760	9760	9760	9760	7
507	20230817	110500	461070420	9760	9700	9760	9690	804
508	20230817	110400	453272510	9680	9680	9680	9680	1
509	20230817	110300	453262830	9700	9660	9700	9660	4658
510	20230817	110200	408170990	9680	9590	9680	9590	161
511	20230817	110100	406621510	9570	9570	9570	9570	52
512	20230817	110000	406123870	9570	9570	9570	9570	0
513	20230817	105900	406123870	9570	9570	9570	9570	2
514	20230817	105800	406104730	9560	9550	9560	9550	110
515	20230817	105700	405053730	9550	9550	9550	9550	0
516	20230817	105600	405053730	9550	9550	9550	9550	6
517	20230817	105500	404996430	9530	9510	9550	9510	734
518	20230817	105400	398001210	9530	9520	9530	9520	2000
519	20230817	105300	378951410	9520	9520	9520	9520	101
520	20230817	105200	377989890	9520	9520	9520	9520	0
521	20230817	105100	377989890	9520	9520	9520	9520	0
522	20230817	105000	377989890	9520	9520	9520	9520	0
523	20230817	104900	377989890	9520	9520	9520	9520	0
524	20230817	104800	377989890	9520	9520	9520	9520	0
525	20230817	104700	377989890	9520	9520	9520	9520	0
526	20230817	104600	377989890	9520	9520	9520	9520	136
527	20230817	104500	376695170	9530	9530	9530	9530	0
528	20230817	104400	376695170	9530	9530	9530	9530	0
529	20230817	104300	376695170	9530	9480	9530	9480	10
530	20230817	104200	376600320	9550	9490	9550	9490	612
531	20230817	104100	370788380	9460	9480	9480	9460	260
532	20230817	104000	368326780	9470	9460	9470	9460	141
533	20230817	103900	366991780	9460	9460	9460	9460	156
534	20230817	103800	365516020	9460	9460	9460	9460	0
535	20230817	103700	365516020	9460	9460	9460	9460	2
536	20230817	103600	365497100	9450	9450	9450	9450	0
537	20230817	103500	365497100	9450	9450	9450	9450	0
538	20230817	103400	365497100	9450	9440	9450	9370	7114
539	20230817	103300	298634980	9440	9450	9450	9440	1023
540	20230817	103200	288976640	9450	9440	9450	9440	21
541	20230817	103100	288778380	9440	9440	9440	9440	0
542	20230817	103000	288778380	9440	9440	9440	9440	62
543	20230817	102900	288193100	9440	9450	9450	9430	813
544	20230817	102800	280518410	9450	9450	9450	9440	365
545	20230817	102700	277069260	9450	9470	9470	9450	822
546	20230817	102600	269288590	9470	9470	9470	9470	294
547	20230817	102500	266504410	9470	9470	9470	9470	9
548	20230817	102400	266419180	9490	9470	9490	9470	55
549	20230817	102300	265897270	9500	9500	9500	9500	3
550	20230817	102200	265868770	9520	9520	9520	9520	1
551	20230817	102100	265859250	9460	9460	9460	9460	0
552	20230817	102000	265859250	9460	9510	9510	9450	3100
553	20230817	101900	236514250	9560	9560	9560	9560	0
554	20230817	101800	236514250	9560	9560	9560	9560	0
555	20230817	101700	236514250	9560	9560	9560	9560	0
556	20230817	101600	236514250	9560	9560	9560	9560	0
557	20230817	101500	236514250	9560	9560	9560	9500	502
558	20230817	101400	231743890	9530	9530	9530	9530	1045
559	20230817	101300	221785040	9530	9530	9530	9530	0
560	20230817	101200	221785040	9530	9540	9540	9530	22
561	20230817	101100	221575370	9570	9570	9570	9570	0
562	20230817	101000	221575370	9570	9570	9570	9570	0
563	20230817	100900	221575370	9570	9570	9570	9570	39
564	20230817	100800	221202140	9570	9570	9570	9570	0
565	20230817	100700	221202140	9570	9570	9570	9570	3
566	20230817	100600	221173430	9520	9520	9520	9520	500
567	20230817	100500	216413430	9520	9520	9520	9520	1
568	20230817	100400	216403910	9520	9520	9520	9520	1
569	20230817	100300	216394390	9520	9520	9520	9520	1
570	20230817	100200	216384870	9510	9510	9510	9510	83
571	20230817	100100	215595540	9500	9500	9500	9500	0
572	20230817	100000	215595540	9500	9470	9500	9460	496
573	20230817	095900	210883830	9470	9510	9510	9470	202
574	20230817	095800	208963470	9510	9520	9520	9510	2
575	20230817	095700	208944440	9510	9550	9550	9510	58
576	20230817	095600	208392720	9550	9550	9550	9550	6
577	20230817	095500	208335420	9550	9550	9550	9550	2
578	20230817	095400	208316320	9570	9570	9570	9570	0
579	20230817	095300	208316320	9570	9510	9570	9510	7
580	20230817	095200	208249450	9570	9520	9570	9510	7
581	20230817	095100	208182570	9570	9550	9570	9550	11
582	20230817	095000	208077320	9570	9570	9570	9570	0
583	20230817	094900	208077320	9570	9570	9570	9570	0
584	20230817	094800	208077320	9570	9570	9570	9570	5
585	20230817	094700	208029470	9570	9560	9570	9560	15
586	20230817	094600	207886000	9510	9510	9510	9510	0
587	20230817	094500	207886000	9510	9510	9510	9510	0
588	20230817	094400	207886000	9510	9510	9510	9510	100
589	20230817	094300	206935000	9560	9560	9560	9560	1
590	20230817	094200	206925440	9560	9560	9560	9560	0
591	20230817	094100	206925440	9560	9560	9560	9560	0
592	20230817	094000	206925440	9560	9560	9560	9560	0
593	20230817	093900	206925440	9560	9560	9560	9560	11
594	20230817	093800	206820280	9530	9530	9530	9530	2
595	20230817	093700	206801220	9440	9440	9440	9440	0
596	20230817	093600	206801220	9440	9460	9460	9440	100
597	20230817	093500	205857160	9450	9480	9480	9450	1317
598	20230817	093400	193407530	9480	9480	9480	9480	0
599	20230817	093300	193407530	9480	9480	9480	9450	2405
600	20230817	093200	170629890	9480	9480	9480	9480	6
601	20230817	093100	170573010	9540	9510	9540	9470	2557
602	20230817	093000	146326490	9510	9510	9510	9510	1130
603	20230817	092900	135580190	9510	9510	9510	9510	14
604	20230817	092800	135447050	9520	9510	9520	9510	890
605	20230817	092700	126979650	9510	9590	9590	9510	2921
606	20230817	092600	99032860	9590	9590	9590	9590	1135
607	20230817	092500	88148210	9590	9590	9590	9590	100
608	20230817	092400	87189210	9590	9590	9590	9590	100
609	20230817	092300	86230210	9590	9590	9590	9590	200
610	20230817	092200	84312210	9590	9590	9590	9590	172
611	20230817	092100	82662730	9590	9600	9600	9590	641
612	20230817	092000	76509150	9600	9600	9600	9600	0
613	20230817	091900	76509150	9600	9650	9650	9600	1318
614	20230817	091800	63804990	9650	9600	9650	9600	326
615	20230817	091700	60675340	9580	9580	9580	9580	16
616	20230817	091600	60522060	9580	9610	9610	9580	1248
617	20230817	091500	48541140	9610	9610	9610	9610	50
618	20230817	091400	48060640	9600	9650	9650	9600	351
619	20230817	091300	44690990	9650	9650	9650	9650	85
620	20230817	091200	43870740	9650	9600	9650	9600	103
621	20230817	091100	42881790	9580	9580	9580	9580	0
622	20230817	091000	42881790	9580	9580	9580	9580	0
623	20230817	090900	42881790	9580	9580	9580	9580	409
624	20230817	090800	38963570	9580	9610	9610	9580	679
625	20230817	090700	32451380	9610	9610	9610	9580	394
626	20230817	090600	28666660	9610	9650	9650	9600	1534
627	20230817	090500	13936060	9630	9650	9650	9620	236
628	20230817	090400	11663940	9670	9650	9670	9650	333
629	20230817	090300	8448930	9650	9670	9670	9650	320
630	20230817	090200	5356780	9670	9680	9680	9670	9
631	20230817	090100	5269740	9650	9710	9710	9640	199
632	20230817	090000	3344670	9710	9800	9800	9710	343