KissMeData/089600/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	194300	567012340	18960	18960	18960	18960	76
3	20230817	194200	567012340	18960	18960	18960	18960	0
4	20230817	194100	567012340	18960	18960	18960	18960	0
5	20230817	194000	567012340	18960	18960	18960	18960	0
6	20230817	193900	567012340	18960	18960	18960	18960	0
7	20230817	193800	567012340	18960	18960	18960	18960	0
8	20230817	193700	567012340	18960	18960	18960	18960	0
9	20230817	193600	567012340	18960	18960	18960	18960	0
10	20230817	193500	567012340	18960	18960	18960	18960	0
11	20230817	193400	567012340	18960	18960	18960	18960	0
12	20230817	193300	567012340	18960	18960	18960	18960	0
13	20230817	193200	567012340	18960	18960	18960	18960	0
14	20230817	193100	567012340	18960	18960	18960	18960	0
15	20230817	193000	567012340	18960	18960	18960	18960	0
16	20230817	192900	567012340	18960	18960	18960	18960	0
17	20230817	192800	567012340	18960	18960	18960	18960	0
18	20230817	192700	567012340	18960	18960	18960	18960	0
19	20230817	192600	567012340	18960	18960	18960	18960	0
20	20230817	192500	567012340	18960	18960	18960	18960	0
21	20230817	192400	567012340	18960	18960	18960	18960	0
22	20230817	192300	567012340	18960	18960	18960	18960	0
23	20230817	192200	567012340	18960	18960	18960	18960	0
24	20230817	192100	567012340	18960	18960	18960	18960	0
25	20230817	192000	567012340	18960	18960	18960	18960	0
26	20230817	191900	567012340	18960	18960	18960	18960	0
27	20230817	191800	567012340	18960	18960	18960	18960	0
28	20230817	191700	567012340	18960	18960	18960	18960	0
29	20230817	191600	567012340	18960	18960	18960	18960	0
30	20230817	191500	567012340	18960	18960	18960	18960	0
31	20230817	191400	567012340	18960	18960	18960	18960	0
32	20230817	191300	567012340	18960	18960	18960	18960	76
33	20230817	191200	567012340	18960	18960	18960	18960	0
34	20230817	191100	567012340	18960	18960	18960	18960	0
35	20230817	191000	567012340	18960	18960	18960	18960	0
36	20230817	190900	567012340	18960	18960	18960	18960	0
37	20230817	190800	567012340	18960	18960	18960	18960	0
38	20230817	190700	567012340	18960	18960	18960	18960	0
39	20230817	190600	567012340	18960	18960	18960	18960	0
40	20230817	190500	567012340	18960	18960	18960	18960	0
41	20230817	190400	567012340	18960	18960	18960	18960	0
42	20230817	190300	567012340	18960	18960	18960	18960	0
43	20230817	190200	567012340	18960	18960	18960	18960	0
44	20230817	190100	567012340	18960	18960	18960	18960	0
45	20230817	190000	567012340	18960	18960	18960	18960	0
46	20230817	185900	567012340	18960	18960	18960	18960	0
47	20230817	185800	567012340	18960	18960	18960	18960	0
48	20230817	185700	567012340	18960	18960	18960	18960	0
49	20230817	185600	567012340	18960	18960	18960	18960	0
50	20230817	185500	567012340	18960	18960	18960	18960	0
51	20230817	185400	567012340	18960	18960	18960	18960	0
52	20230817	185300	567012340	18960	18960	18960	18960	0
53	20230817	185200	567012340	18960	18960	18960	18960	0
54	20230817	185100	567012340	18960	18960	18960	18960	0
55	20230817	185000	567012340	18960	18960	18960	18960	0
56	20230817	184900	567012340	18960	18960	18960	18960	0
57	20230817	184800	567012340	18960	18960	18960	18960	0
58	20230817	184700	567012340	18960	18960	18960	18960	0
59	20230817	184600	567012340	18960	18960	18960	18960	0
60	20230817	184500	567012340	18960	18960	18960	18960	0
61	20230817	184400	567012340	18960	18960	18960	18960	0
62	20230817	184300	567012340	18960	18960	18960	18960	76
63	20230817	184200	567012340	18960	18960	18960	18960	0
64	20230817	184100	567012340	18960	18960	18960	18960	0
65	20230817	184000	567012340	18960	18960	18960	18960	0
66	20230817	183900	567012340	18960	18960	18960	18960	0
67	20230817	183800	567012340	18960	18960	18960	18960	0
68	20230817	183700	567012340	18960	18960	18960	18960	0
69	20230817	183600	567012340	18960	18960	18960	18960	0
70	20230817	183500	567012340	18960	18960	18960	18960	0
71	20230817	183400	567012340	18960	18960	18960	18960	0
72	20230817	183300	567012340	18960	18960	18960	18960	0
73	20230817	183200	567012340	18960	18960	18960	18960	0
74	20230817	183100	567012340	18960	18960	18960	18960	0
75	20230817	183000	567012340	18960	18960	18960	18960	0
76	20230817	182900	567012340	18960	18960	18960	18960	0
77	20230817	182800	567012340	18960	18960	18960	18960	0
78	20230817	182700	567012340	18960	18960	18960	18960	0
79	20230817	182600	567012340	18960	18960	18960	18960	0
80	20230817	182500	567012340	18960	18960	18960	18960	0
81	20230817	182400	567012340	18960	18960	18960	18960	0
82	20230817	182300	567012340	18960	18960	18960	18960	0
83	20230817	182200	567012340	18960	18960	18960	18960	0
84	20230817	182100	567012340	18960	18960	18960	18960	0
85	20230817	182000	567012340	18960	18960	18960	18960	0
86	20230817	181900	567012340	18960	18960	18960	18960	0
87	20230817	181800	567012340	18960	18960	18960	18960	0
88	20230817	181700	567012340	18960	18960	18960	18960	0
89	20230817	181600	567012340	18960	18960	18960	18960	0
90	20230817	181500	567012340	18960	18960	18960	18960	0
91	20230817	181400	567012340	18960	18960	18960	18960	0
92	20230817	181300	567012340	18960	18960	18960	18960	76
93	20230817	181200	567012340	18960	18960	18960	18960	0
94	20230817	181100	567012340	18960	18960	18960	18960	0
95	20230817	181000	567012340	18960	18960	18960	18960	0
96	20230817	180900	567012340	18960	18960	18960	18960	0
97	20230817	180800	567012340	18960	18960	18960	18960	0
98	20230817	180700	567012340	18960	18960	18960	18960	0
99	20230817	180600	567012340	18960	18960	18960	18960	0
100	20230817	180500	567012340	18960	18960	18960	18960	0
101	20230817	180400	567012340	18960	18960	18960	18960	0
102	20230817	180300	567012340	18960	18960	18960	18960	0
103	20230817	180200	567012340	18960	18960	18960	18960	0
104	20230817	180100	567012340	18960	18960	18960	18960	0
105	20230817	180000	567012340	18960	18960	18960	18960	0
106	20230817	175900	567012340	18960	18960	18960	18960	0
107	20230817	175800	567012340	18960	18960	18960	18960	0
108	20230817	175700	567012340	18960	18960	18960	18960	0
109	20230817	175600	567012340	18960	18960	18960	18960	0
110	20230817	175500	567012340	18960	18960	18960	18960	0
111	20230817	175400	567012340	18960	18960	18960	18960	0
112	20230817	175300	567012340	18960	18960	18960	18960	0
113	20230817	175200	567012340	18960	18960	18960	18960	0
114	20230817	175100	567012340	18960	18960	18960	18960	0
115	20230817	175000	567012340	18960	18960	18960	18960	0
116	20230817	174900	567012340	18960	18960	18960	18960	0
117	20230817	174800	567012340	18960	18960	18960	18960	0
118	20230817	174700	567012340	18960	18960	18960	18960	0
119	20230817	174600	567012340	18960	18960	18960	18960	0
120	20230817	174500	567012340	18960	18960	18960	18960	0
121	20230817	174400	567012340	18960	18960	18960	18960	0
122	20230817	174300	567012340	18960	18960	18960	18960	76
123	20230817	174200	567012340	18960	18960	18960	18960	0
124	20230817	174100	567012340	18960	18960	18960	18960	0
125	20230817	174000	567012340	18960	18960	18960	18960	0
126	20230817	173900	567012340	18960	18960	18960	18960	0
127	20230817	173800	567012340	18960	18960	18960	18960	0
128	20230817	173700	567012340	18960	18960	18960	18960	0
129	20230817	173600	567012340	18960	18960	18960	18960	0
130	20230817	173500	567012340	18960	18960	18960	18960	0
131	20230817	173400	567012340	18960	18960	18960	18960	0
132	20230817	173300	567012340	18960	18960	18960	18960	0
133	20230817	173200	567012340	18960	18960	18960	18960	0
134	20230817	173100	567012340	18960	18960	18960	18960	0
135	20230817	173000	567012340	18960	18960	18960	18960	0
136	20230817	172900	567012340	18960	18960	18960	18960	0
137	20230817	172800	567012340	18960	18960	18960	18960	0
138	20230817	172700	567012340	18960	18960	18960	18960	0
139	20230817	172600	567012340	18960	18960	18960	18960	0
140	20230817	172500	567012340	18960	18960	18960	18960	0
141	20230817	172400	567012340	18960	18960	18960	18960	0
142	20230817	172300	567012340	18960	18960	18960	18960	0
143	20230817	172200	567012340	18960	18960	18960	18960	0
144	20230817	172100	567012340	18960	18960	18960	18960	0
145	20230817	172000	567012340	18960	18960	18960	18960	0
146	20230817	171900	567012340	18960	18960	18960	18960	0
147	20230817	171800	567012340	18960	18960	18960	18960	0
148	20230817	171700	567012340	18960	18960	18960	18960	0
149	20230817	171600	567012340	18960	18960	18960	18960	0
150	20230817	171500	567012340	18960	18960	18960	18960	0
151	20230817	171400	567012340	18960	18960	18960	18960	0
152	20230817	171300	567012340	18960	18960	18960	18960	76
153	20230817	171200	567012340	18960	18960	18960	18960	0
154	20230817	171100	567012340	18960	18960	18960	18960	0
155	20230817	171000	567012340	18960	18960	18960	18960	0
156	20230817	170900	567012340	18960	18960	18960	18960	0
157	20230817	170800	567012340	18960	18960	18960	18960	0
158	20230817	170700	567012340	18960	18960	18960	18960	0
159	20230817	170600	567012340	18960	18960	18960	18960	0
160	20230817	170500	567012340	18960	18960	18960	18960	0
161	20230817	170400	567012340	18960	18960	18960	18960	0
162	20230817	170300	567012340	18960	18960	18960	18960	0
163	20230817	170200	567012340	18960	18960	18960	18960	0
164	20230817	170100	567012340	18960	18960	18960	18960	0
165	20230817	170000	567012340	18960	18960	18960	18960	0
166	20230817	165900	567012340	18960	18960	18960	18960	0
167	20230817	165800	567012340	18960	18960	18960	18960	0
168	20230817	165700	567012340	18960	18960	18960	18960	0
169	20230817	165600	567012340	18960	18960	18960	18960	0
170	20230817	165500	567012340	18960	18960	18960	18960	0
171	20230817	165400	567012340	18960	18960	18960	18960	0
172	20230817	165300	567012340	18960	18960	18960	18960	0
173	20230817	165200	567012340	18960	18960	18960	18960	0
174	20230817	165100	567012340	18960	18960	18960	18960	0
175	20230817	165000	567012340	18960	18960	18960	18960	0
176	20230817	164900	567012340	18960	18960	18960	18960	0
177	20230817	164800	567012340	18960	18960	18960	18960	0
178	20230817	164700	567012340	18960	18960	18960	18960	0
179	20230817	164600	567012340	18960	18960	18960	18960	0
180	20230817	164500	567012340	18960	18960	18960	18960	0
181	20230817	164400	567012340	18960	18960	18960	18960	0
182	20230817	164300	567012340	18960	18960	18960	18960	76
183	20230817	164200	567012340	18960	18960	18960	18960	0
184	20230817	164100	567012340	18960	18960	18960	18960	0
185	20230817	164000	567012340	18960	18960	18960	18960	0
186	20230817	163900	567012340	18960	18960	18960	18960	0
187	20230817	163800	567012340	18960	18960	18960	18960	0
188	20230817	163700	567012340	18960	18960	18960	18960	0
189	20230817	163600	567012340	18960	18960	18960	18960	0
190	20230817	163500	567012340	18960	18960	18960	18960	0
191	20230817	163400	567012340	18960	18960	18960	18960	0
192	20230817	163300	567012340	18960	18960	18960	18960	0
193	20230817	163200	567012340	18960	18960	18960	18960	0
194	20230817	163100	567012340	18960	18960	18960	18960	0
195	20230817	163000	567012340	18960	18960	18960	18960	0
196	20230817	162900	567012340	18960	18960	18960	18960	0
197	20230817	162800	567012340	18960	18960	18960	18960	0
198	20230817	162700	567012340	18960	18960	18960	18960	0
199	20230817	162600	567012340	18960	18960	18960	18960	0
200	20230817	162500	567012340	18960	18960	18960	18960	0
201	20230817	162400	567012340	18960	18960	18960	18960	0
202	20230817	162300	567012340	18960	18960	18960	18960	0
203	20230817	162200	567012340	18960	18960	18960	18960	0
204	20230817	162100	567012340	18960	18960	18960	18960	0
205	20230817	162000	567012340	18960	18960	18960	18960	0
206	20230817	161900	567012340	18960	18960	18960	18960	0
207	20230817	161800	567012340	18960	18960	18960	18960	0
208	20230817	161700	567012340	18960	18960	18960	18960	0
209	20230817	161600	567012340	18960	18960	18960	18960	0
210	20230817	161500	567012340	18960	18960	18960	18960	0
211	20230817	161400	567012340	18960	18960	18960	18960	0
212	20230817	161300	567012340	18960	18960	18960	18960	76
213	20230817	161200	567012340	18960	18960	18960	18960	0
214	20230817	161100	567012340	18960	18960	18960	18960	0
215	20230817	161000	567012340	18960	18960	18960	18960	0
216	20230817	160900	567012340	18960	18960	18960	18960	0
217	20230817	160800	567012340	18960	18960	18960	18960	0
218	20230817	160700	567012340	18960	18960	18960	18960	0
219	20230817	160600	567012340	18960	18960	18960	18960	0
220	20230817	160500	567012340	18960	18960	18960	18960	0
221	20230817	160400	567012340	18960	18960	18960	18960	0
222	20230817	160300	567012340	18960	18960	18960	18960	0
223	20230817	160200	567012340	18960	18960	18960	18960	0
224	20230817	160100	567012340	18960	18960	18960	18960	0
225	20230817	160000	567012340	18960	18960	18960	18960	0
226	20230817	155900	567012340	18960	18960	18960	18960	0
227	20230817	155800	567012340	18960	18960	18960	18960	0
228	20230817	155700	567012340	18960	18960	18960	18960	0
229	20230817	155600	567012340	18960	18960	18960	18960	0
230	20230817	155500	567012340	18960	18960	18960	18960	0
231	20230817	155400	567012340	18960	18960	18960	18960	0
232	20230817	155300	567012340	18960	18960	18960	18960	0
233	20230817	155200	567012340	18960	18960	18960	18960	0
234	20230817	155100	567012340	18960	18960	18960	18960	0
235	20230817	155000	567012340	18960	18960	18960	18960	0
236	20230817	154900	567012340	18960	18960	18960	18960	0
237	20230817	154800	567012340	18960	18960	18960	18960	0
238	20230817	154700	567012340	18960	18960	18960	18960	0
239	20230817	154600	567012340	18960	18960	18960	18960	0
240	20230817	154500	567012340	18960	18960	18960	18960	0
241	20230817	154400	567012340	18960	18960	18960	18960	0
242	20230817	154300	567012340	18960	18960	18960	18960	76
243	20230817	154200	567012340	18960	18960	18960	18960	0
244	20230817	154100	567012340	18960	18960	18960	18960	0
245	20230817	154000	567012340	18960	18960	18960	18960	0
246	20230817	153900	567012340	18960	18960	18960	18960	0
247	20230817	153800	567012340	18960	18960	18960	18960	0
248	20230817	153700	567012340	18960	18960	18960	18960	0
249	20230817	153600	567012340	18960	18960	18960	18960	0
250	20230817	153500	567012340	18960	18960	18960	18960	0
251	20230817	153400	567012340	18960	18960	18960	18960	0
252	20230817	153300	567012340	18960	18960	18960	18960	0
253	20230817	153200	567012340	18960	18960	18960	18960	0
254	20230817	153100	567012340	18960	18960	18960	18960	0
255	20230817	153000	567012340	18960	18960	18960	18960	76
256	20230817	152900	565571380	18970	18970	18970	18970	0
257	20230817	152800	565571380	18970	18970	18970	18970	0
258	20230817	152700	565571380	18970	18970	18970	18970	0
259	20230817	152600	565571380	18970	18970	18970	18970	0
260	20230817	152500	565571380	18970	18970	18970	18970	0
261	20230817	152400	565571380	18970	18970	18970	18970	0
262	20230817	152300	565571380	18970	18970	18970	18970	0
263	20230817	152200	565571380	18970	18970	18970	18970	0
264	20230817	152100	565571380	18970	18970	18970	18970	0
265	20230817	152000	565571380	18970	18970	18970	18970	0
266	20230817	151900	565571380	18970	18960	18970	18960	56
267	20230817	151800	564509600	18960	18960	18960	18960	12
268	20230817	151700	564282080	18960	18960	18960	18960	2
269	20230817	151600	564244160	18970	18970	18970	18970	12
270	20230817	151500	564016520	18960	18960	18960	18960	2
271	20230817	151400	563978600	18960	18960	18960	18960	2
272	20230817	151300	563940680	18960	18970	18970	18960	8
273	20230817	151200	563788980	18980	18980	18980	18970	123
274	20230817	151100	561454860	18980	18980	18980	18980	393
275	20230817	151000	553995720	18980	18970	18980	18970	292
276	20230817	150900	548455580	18970	18980	18980	18970	76
277	20230817	150800	547013220	18980	18980	18980	18980	100
278	20230817	150700	545115220	18970	18980	18980	18970	15
279	20230817	150600	544830650	18980	18970	18980	18950	183
280	20230817	150500	541359270	18940	18980	18980	18940	204
281	20230817	150400	537489220	18980	18930	18980	18930	227
282	20230817	150300	533190760	18880	18880	18880	18880	0
283	20230817	150200	533190760	18880	18880	18880	18880	0
284	20230817	150100	533190760	18880	18880	18880	18880	0
285	20230817	150000	533190760	18880	18930	18930	18870	43
286	20230817	145900	532379100	18940	18940	18940	18940	15
287	20230817	145800	532095000	18930	18910	18930	18910	310
288	20230817	145700	526230110	18910	18920	18920	18880	196
289	20230817	145600	522525110	18880	18910	18950	18880	506
290	20230817	145500	512952930	18900	18870	18900	18870	55
291	20230817	145400	511913860	18870	18890	18890	18860	442
292	20230817	145300	503573620	18870	18870	18870	18870	0
293	20230817	145200	503573620	18870	18880	18880	18870	42
294	20230817	145100	502780940	18870	18880	18880	18870	300
295	20230817	145000	497119170	18870	18940	18940	18860	542
296	20230817	144900	486883000	18950	18950	18950	18950	2
297	20230817	144800	486845100	18950	18950	18950	18950	2
298	20230817	144700	486807200	18950	18950	18950	18950	2
299	20230817	144600	486769300	18950	18930	18950	18930	126
300	20230817	144500	484382200	18910	18930	18930	18910	342
301	20230817	144400	477914210	18920	18920	18920	18920	0
302	20230817	144300	477914210	18920	18920	18920	18920	40
303	20230817	144200	477157410	18910	18910	18910	18910	291
304	20230817	144100	471654600	18920	18920	18920	18920	132
305	20230817	144000	469157160	18900	18920	18920	18900	42
306	20230817	143900	468363270	18900	18900	18900	18900	0
307	20230817	143800	468363270	18900	18900	18900	18900	450
308	20230817	143700	459858270	18900	18890	18910	18890	227
309	20230817	143600	455569270	18880	18920	18930	18880	1882
310	20230817	143500	420016950	18910	18910	18910	18910	84
311	20230817	143400	418428510	18890	18890	18890	18890	0
312	20230817	143300	418428510	18890	18970	18970	18890	802
313	20230817	143200	403258390	18970	18980	18980	18970	4
314	20230817	143100	403182490	18970	18970	18970	18970	0
315	20230817	143000	403182490	18970	18980	18980	18970	16
316	20230817	142900	402878940	18980	18980	18980	18980	12
317	20230817	142800	402651180	18980	18980	18980	18980	2
318	20230817	142700	402613220	18980	18980	18980	18980	9
319	20230817	142600	402442400	18980	18980	18980	18980	10
320	20230817	142500	402252600	18980	18980	18980	18980	7
321	20230817	142400	402119740	18980	18980	18980	18980	84
322	20230817	142300	400525420	18980	18970	18980	18970	132
323	20230817	142200	398021360	18980	18980	18980	18980	5
324	20230817	142100	397926460	18980	18980	18980	18980	2
325	20230817	142000	397888500	18970	18980	18980	18970	8
326	20230817	141900	397736720	18980	18980	18980	18980	2
327	20230817	141800	397698760	18970	18980	18980	18970	29
328	20230817	141700	397148610	18980	18980	18980	18980	2
329	20230817	141600	397110650	18980	18980	18980	18980	3
330	20230817	141500	397053710	18980	18980	18980	18980	5
331	20230817	141400	396958810	18990	18990	18990	18990	2
332	20230817	141300	396920830	19000	19010	19010	19000	36
333	20230817	141200	396236580	19000	18990	19000	18990	565
334	20230817	141100	385504090	18980	18980	18980	18980	42
335	20230817	141000	384706930	18980	18990	18990	18980	11
336	20230817	140900	384498130	18980	18980	18980	18980	40
337	20230817	140800	383738930	18980	18990	18990	18980	32
338	20230817	140700	383131260	18990	18990	18990	18990	111
339	20230817	140600	381023370	18980	18990	18990	18980	3
340	20230817	140500	380966410	18990	18990	19000	18990	58
341	20230817	140400	379864870	18990	18990	18990	18990	2
342	20230817	140300	379826890	18990	18990	18990	18990	0
343	20230817	140200	379826890	18990	18990	18990	18990	6
344	20230817	140100	379712950	19000	18990	19000	18990	48
345	20230817	140000	378801360	19000	18990	19000	18990	39
346	20230817	135900	378060600	18990	18990	18990	18990	74
347	20230817	135800	376655340	18990	18990	18990	18990	1
348	20230817	135700	376636350	18990	18960	19000	18960	85
349	20230817	135600	375023660	18960	18960	18960	18930	305
350	20230817	135500	369245680	18970	18960	18970	18960	48
351	20230817	135400	368335580	18960	19000	19000	18960	76
352	20230817	135300	366893040	19000	18970	19000	18970	60
353	20230817	135200	365753810	18970	18980	18980	18970	21
354	20230817	135100	365355290	19000	19000	19000	19000	0
355	20230817	135000	365355290	19000	18990	19000	18990	146
356	20230817	134900	362581720	18950	18950	18950	18950	41
357	20230817	134800	361804770	19010	19010	19010	19010	0
358	20230817	134700	361804770	19010	19010	19010	19010	0
359	20230817	134600	361804770	19010	19010	19010	19010	0
360	20230817	134500	361804770	19010	19010	19010	19010	0
361	20230817	134400	361804770	19010	19020	19020	19010	40
362	20230817	134300	361044190	19050	19050	19050	19050	0
363	20230817	134200	361044190	19050	19050	19050	19050	0
364	20230817	134100	361044190	19050	19050	19050	19050	0
365	20230817	134000	361044190	19050	19040	19050	19040	53
366	20230817	133900	360034960	19040	19040	19040	19040	14
367	20230817	133800	359768400	19050	19040	19050	19040	100
368	20230817	133700	357863980	19040	19020	19040	19020	60
369	20230817	133600	356721840	19030	19000	19030	19000	165
370	20230817	133500	353585480	19000	19000	19000	19000	0
371	20230817	133400	353585480	19000	18990	19000	18990	160
372	20230817	133300	350545490	18990	18960	18990	18950	180
373	20230817	133200	347132150	18960	18950	18960	18950	50
374	20230817	133100	346184380	18950	18940	18950	18940	39
375	20230817	133000	345445430	18950	18950	18950	18950	0
376	20230817	132900	345445430	18950	18950	18950	18950	0
377	20230817	132800	345445430	18950	18950	18950	18950	10
378	20230817	132700	345255930	18960	18950	18960	18950	4
379	20230817	132600	345180120	18930	18930	18930	18930	22
380	20230817	132500	344763660	18900	18900	18900	18900	52
381	20230817	132400	343780860	18900	18900	18900	18900	0
382	20230817	132300	343780860	18900	18900	18900	18900	42
383	20230817	132200	342987060	18900	18900	18900	18900	0
384	20230817	132100	342987060	18900	18890	18900	18890	40
385	20230817	132000	342231430	18890	18880	18890	18870	96
386	20230817	131900	340419200	18880	18880	18880	18880	0
387	20230817	131800	340419200	18880	18880	18880	18880	42
388	20230817	131700	339626240	18880	18880	18880	18880	10
389	20230817	131600	339437440	18890	18890	18890	18890	0
390	20230817	131500	339437440	18890	18890	18890	18890	4
391	20230817	131400	339361880	18900	18900	18900	18900	0
392	20230817	131300	339361880	18900	18900	18910	18900	27
393	20230817	131200	338851460	18900	18880	18900	18880	201
394	20230817	131100	335053500	18880	18890	18890	18880	6
395	20230817	131000	334940210	18900	18900	18900	18900	0
396	20230817	130900	334940210	18900	18900	18900	18900	0
397	20230817	130800	334940210	18900	18900	18900	18900	0
398	20230817	130700	334940210	18900	18900	18900	18900	0
399	20230817	130600	334940210	18900	18900	18900	18900	58
400	20230817	130500	333844010	18900	18910	18910	18900	600
401	20230817	130400	322498020	18920	18920	18920	18920	26
402	20230817	130300	322006100	18920	18920	18920	18920	0
403	20230817	130200	322006100	18920	18910	18920	18910	114
404	20230817	130100	319849550	18910	18910	18910	18910	9
405	20230817	130000	319679360	18920	18920	18920	18920	0
406	20230817	125900	319679360	18920	18920	18920	18920	2
407	20230817	125800	319641520	18930	18930	18930	18930	2
408	20230817	125700	319603660	18930	18920	18930	18920	10
409	20230817	125600	319414440	18930	18930	18930	18930	11
410	20230817	125500	319206210	18950	18950	18950	18950	0
411	20230817	125400	319206210	18950	18950	18950	18950	55
412	20230817	125300	318163960	18960	18960	18960	18960	0
413	20230817	125200	318163960	18960	18960	18960	18960	0
414	20230817	125100	318163960	18960	18960	18960	18960	20
415	20230817	125000	317784760	18960	18960	18960	18960	0
416	20230817	124900	317784760	18960	18960	18960	18960	0
417	20230817	124800	317784760	18960	18960	18960	18960	8
418	20230817	124700	317633080	18960	18960	18960	18960	0
419	20230817	124600	317633080	18960	18960	18960	18960	0
420	20230817	124500	317633080	18960	18970	18970	18960	47
421	20230817	124400	316741550	18940	18930	18940	18930	100
422	20230817	124300	314848210	18930	18930	18930	18930	0
423	20230817	124200	314848210	18930	18940	18940	18930	17
424	20230817	124100	314526350	18930	18930	18930	18930	0
425	20230817	124000	314526350	18930	18940	18940	18930	42
426	20230817	123900	313731230	18920	18920	18920	18920	0
427	20230817	123800	313731230	18920	18920	18920	18920	0
428	20230817	123700	313731230	18920	18920	18920	18920	41
429	20230817	123600	312955510	18910	18910	18910	18910	84
430	20230817	123500	311367070	18910	18910	18910	18910	0
431	20230817	123400	311367070	18910	18910	18910	18910	1
432	20230817	123300	311348160	18910	18880	18910	18880	24
433	20230817	123200	310894380	18910	18910	18910	18910	0
434	20230817	123100	310894380	18910	18910	18910	18910	0
435	20230817	123000	310894380	18910	18860	18910	18850	44
436	20230817	122900	310064660	18850	18850	18850	18850	0
437	20230817	122800	310064660	18850	18870	18870	18850	42
438	20230817	122700	309272600	18850	18850	18850	18850	0
439	20230817	122600	309272600	18850	18850	18850	18850	0
440	20230817	122500	309272600	18850	18850	18850	18850	41
441	20230817	122400	308499750	18850	18850	18850	18850	0
442	20230817	122300	308499750	18850	18850	18850	18850	42
443	20230817	122200	307708050	18850	18860	18860	18850	23
444	20230817	122100	307274280	18860	18870	18870	18860	78
445	20230817	122000	305803150	18860	18860	18860	18860	42
446	20230817	121900	305011030	18860	18860	18860	18860	7
447	20230817	121800	304879010	18860	18870	18870	18860	34
448	20230817	121700	304237720	18860	18860	18860	18860	0
449	20230817	121600	304237720	18860	18850	18860	18850	103
450	20230817	121500	302295750	18860	18870	18870	18860	213
451	20230817	121400	298278210	18870	18870	18870	18870	0
452	20230817	121300	298278210	18870	18870	18870	18870	42
453	20230817	121200	297485670	18870	18880	18880	18870	300
454	20230817	121100	291824280	18880	18880	18880	18880	82
455	20230817	121000	290276120	18880	18880	18880	18880	0
456	20230817	120900	290276120	18880	18880	18880	18880	100
457	20230817	120800	288388120	18890	18900	18900	18890	46
458	20230817	120700	287519050	18890	18890	18890	18890	0
459	20230817	120600	287519050	18890	18890	18890	18890	53
460	20230817	120500	286517880	18890	18890	18890	18890	0
461	20230817	120400	286517880	18890	18890	18890	18890	30
462	20230817	120300	285951180	18900	18900	18900	18900	0
463	20230817	120200	285951180	18900	18900	18900	18900	0
464	20230817	120100	285951180	18900	18910	18910	18900	18
465	20230817	120000	285610960	18910	18910	18910	18910	11
466	20230817	115900	285402950	18900	18900	18900	18900	108
467	20230817	115800	283361750	18900	18900	18900	18900	0
468	20230817	115700	283361750	18900	18900	18900	18900	0
469	20230817	115600	283361750	18900	18900	18900	18900	41
470	20230817	115500	282586850	18910	18900	18910	18900	81
471	20230817	115400	281055800	18910	18910	18910	18910	18
472	20230817	115300	280715420	18920	18920	18920	18920	0
473	20230817	115200	280715420	18920	18920	18920	18920	18
474	20230817	115100	280374860	18930	18930	18930	18930	0
475	20230817	115000	280374860	18930	18940	18940	18930	18
476	20230817	114900	280034020	18940	18940	18940	18940	15
477	20230817	114800	279749920	18940	18940	18940	18940	0
478	20230817	114700	279749920	18940	18940	18940	18940	7
479	20230817	114600	279617340	18950	18950	18950	18950	0
480	20230817	114500	279617340	18950	18950	18950	18950	4
481	20230817	114400	279541540	18950	18920	18950	18920	82
482	20230817	114300	277989890	18920	18920	18920	18920	5
483	20230817	114200	277895290	18920	18920	18920	18920	3
484	20230817	114100	277838530	18920	18920	18920	18920	10
485	20230817	114000	277649330	18920	18920	18920	18920	0
486	20230817	113900	277649330	18920	18910	18920	18900	192
487	20230817	113800	274019030	18900	18900	18900	18900	0
488	20230817	113700	274019030	18900	18910	18910	18900	47
489	20230817	113600	273130680	18910	18910	18910	18910	46
490	20230817	113500	272260820	18910	18910	18910	18910	31
491	20230817	113400	271674610	18910	18910	18910	18910	32
492	20230817	113300	271069490	18910	18910	18910	18910	0
493	20230817	113200	271069490	18910	18920	18920	18910	54
494	20230817	113100	270048230	18920	18920	18920	18920	45
495	20230817	113000	269196830	18920	18920	18920	18920	46
496	20230817	112900	268326510	18930	18930	18930	18930	40
497	20230817	112800	267569310	18930	18930	18930	18930	27
498	20230817	112700	267058200	18940	18940	18940	18940	0
499	20230817	112600	267058200	18940	18940	18940	18940	3
500	20230817	112500	267001380	18930	18930	18930	18930	42
501	20230817	112400	266206320	18940	18940	18940	18940	0
502	20230817	112300	266206320	18940	18950	18950	18940	92
503	20230817	112200	264463100	18960	18960	18960	18960	0
504	20230817	112100	264463100	18960	18960	18960	18960	0
505	20230817	112000	264463100	18960	18970	18970	18960	29
506	20230817	111900	263913160	18960	18960	18960	18960	0
507	20230817	111800	263913160	18960	18960	18960	18960	50
508	20230817	111700	262965160	18970	18970	18970	18970	0
509	20230817	111600	262965160	18970	18970	18970	18970	7
510	20230817	111500	262832370	18970	18970	18970	18970	0
511	20230817	111400	262832370	18970	18970	18970	18970	0
512	20230817	111300	262832370	18970	18980	18980	18970	167
513	20230817	111200	259663820	18980	18980	18980	18980	20
514	20230817	111100	259284220	18980	18980	18980	18980	88
515	20230817	111000	257613980	18980	18980	18980	18980	4
516	20230817	110900	257538060	18990	18990	18990	18990	14
517	20230817	110800	257272200	18990	18990	18990	18990	1
518	20230817	110700	257253210	18990	18990	18990	18990	0
519	20230817	110600	257253210	18990	18990	18990	18990	0
520	20230817	110500	257253210	18990	18990	18990	18990	0
521	20230817	110400	257253210	18990	18990	18990	18990	0
522	20230817	110300	257253210	18990	18990	18990	18990	0
523	20230817	110200	257253210	18990	18990	18990	18990	0
524	20230817	110100	257253210	18990	18990	18990	18990	4
525	20230817	110000	257177250	19050	19030	19050	19030	6
526	20230817	105900	257063050	19030	19030	19030	19030	0
527	20230817	105800	257063050	19030	19030	19030	19030	1
528	20230817	105700	257044020	19020	19020	19020	19020	0
529	20230817	105600	257044020	19020	19020	19020	19020	0
530	20230817	105500	257044020	19020	19020	19020	19020	1
531	20230817	105400	257025000	19030	19030	19030	19030	0
532	20230817	105300	257025000	19030	19030	19030	19030	0
533	20230817	105200	257025000	19030	19030	19030	19030	20
534	20230817	105100	256644400	19030	19030	19030	19030	0
535	20230817	105000	256644400	19030	19030	19030	19030	0
536	20230817	104900	256644400	19030	19030	19030	19030	2
537	20230817	104800	256606340	18970	18970	18970	18970	0
538	20230817	104700	256606340	18970	18970	18970	18970	0
539	20230817	104600	256606340	18970	18970	18970	18970	0
540	20230817	104500	256606340	18970	18970	18970	18970	0
541	20230817	104400	256606340	18970	18970	18970	18970	35
542	20230817	104300	255942390	18970	18970	18970	18970	0
543	20230817	104200	255942390	18970	18970	18970	18970	0
544	20230817	104100	255942390	18970	18970	18970	18970	0
545	20230817	104000	255942390	18970	18980	18980	18970	70
546	20230817	103900	254614480	18990	18990	18990	18990	0
547	20230817	103800	254614480	18990	18990	18990	18990	0
548	20230817	103700	254614480	18990	18990	18990	18990	0
549	20230817	103600	254614480	18990	18990	18990	18990	0
550	20230817	103500	254614480	18990	18990	18990	18990	4
551	20230817	103400	254538520	19000	19000	19000	19000	0
552	20230817	103300	254538520	19000	19000	19000	19000	0
553	20230817	103200	254538520	19000	19000	19000	19000	1
554	20230817	103100	254519520	19000	19000	19000	19000	0
555	20230817	103000	254519520	19000	19000	19000	19000	0
556	20230817	102900	254519520	19000	19000	19000	19000	0
557	20230817	102800	254519520	19000	19000	19000	19000	0
558	20230817	102700	254519520	19000	19000	19000	19000	9
559	20230817	102600	254348520	19000	19000	19000	19000	0
560	20230817	102500	254348520	19000	19030	19030	19000	3
561	20230817	102400	254291490	19030	19030	19030	19030	0
562	20230817	102300	254291490	19030	19030	19030	19030	0
563	20230817	102200	254291490	19030	19030	19030	19030	0
564	20230817	102100	254291490	19030	19030	19030	19030	0
565	20230817	102000	254291490	19030	19000	19030	19000	440
566	20230817	101900	245930830	19000	19000	19000	19000	19
567	20230817	101800	245569830	19000	19000	19000	19000	0
568	20230817	101700	245569830	19000	19000	19000	19000	0
569	20230817	101600	245569830	19000	19000	19000	19000	10
570	20230817	101500	245379830	19000	19000	19000	19000	36
571	20230817	101400	244695830	19010	19010	19010	19010	0
572	20230817	101300	244695830	19010	19010	19010	19010	0
573	20230817	101200	244695830	19010	19010	19010	19010	5
574	20230817	101100	244600780	19030	19030	19030	19030	20
575	20230817	101000	244220180	19040	19040	19040	19040	0
576	20230817	100900	244220180	19040	19040	19040	19040	0
577	20230817	100800	244220180	19040	19040	19040	19040	17
578	20230817	100700	243896500	19040	19040	19040	19040	22
579	20230817	100600	243477620	19040	18980	19040	18980	3
580	20230817	100500	243420560	18970	18960	18970	18960	591
581	20230817	100400	232212310	18920	18920	18920	18920	0
582	20230817	100300	232212310	18920	18960	18960	18920	5
583	20230817	100200	232117670	18960	18960	18960	18960	8
584	20230817	100100	231965990	18960	18960	18960	18960	0
585	20230817	100000	231965990	18960	18950	18960	18950	312
586	20230817	095900	226052370	18920	18960	18960	18920	252
587	20230817	095800	221280040	18960	18960	18960	18960	12
588	20230817	095700	221052520	18960	18960	18960	18960	0
589	20230817	095600	221052520	18960	18970	18970	18960	56
590	20230817	095500	219990750	18970	18970	18970	18970	0
591	20230817	095400	219990750	18970	18970	18970	18970	0
592	20230817	095300	219990750	18970	18970	18970	18970	0
593	20230817	095200	219990750	18970	18970	18970	18970	101
594	20230817	095100	218074780	18970	18970	18970	18970	0
595	20230817	095000	218074780	18970	18970	18970	18970	169
596	20230817	094900	214868850	18970	18970	18970	18970	0
597	20230817	094800	214868850	18970	18970	18970	18970	0
598	20230817	094700	214868850	18970	18970	18970	18960	296
599	20230817	094600	209253770	19000	19020	19050	19000	140
600	20230817	094500	206591220	19020	19000	19050	19000	160
601	20230817	094400	203548540	19000	18900	19000	18900	101
602	20230817	094300	201629640	19000	18990	19000	18990	1130
603	20230817	094200	180161100	18990	18830	18990	18830	338
604	20230817	094100	173763060	18820	18820	18820	18820	1
605	20230817	094000	173744240	18800	18800	18800	18800	0
606	20230817	093900	173744240	18800	18800	18800	18800	1
607	20230817	093800	173725440	18800	18800	18800	18800	0
608	20230817	093700	173725440	18800	18800	18800	18800	2
609	20230817	093600	173687840	18780	18780	18790	18780	19
610	20230817	093500	173330960	18770	18770	18770	18770	0
611	20230817	093400	173330960	18770	18780	18780	18770	21
612	20230817	093300	172936700	18770	18770	18770	18770	0
613	20230817	093200	172936700	18770	18760	18770	18760	57
614	20230817	093100	171867270	18750	18760	18760	18750	22
615	20230817	093000	171454590	18760	18760	18760	18760	0
616	20230817	092900	171454590	18760	18770	18770	18750	202
617	20230817	092800	167664930	18770	18830	18830	18770	414
618	20230817	092700	159886070	18830	18820	18830	18820	10
619	20230817	092600	159697780	18800	18800	18800	18800	17
620	20230817	092500	159378180	18810	18810	18810	18800	14
621	20230817	092400	159114960	18810	18820	18820	18800	318
622	20230817	092300	153135200	18820	18820	18830	18820	114
623	20230817	092200	150989610	18820	18810	18820	18810	14
624	20230817	092100	150726240	18810	18810	18810	18810	0
625	20230817	092000	150726240	18810	18820	18820	18810	31
626	20230817	091900	150142830	18800	18820	18820	18800	654
627	20230817	091800	137846080	18800	18800	18800	18800	20
628	20230817	091700	137470080	18800	18820	18820	18800	887
629	20230817	091600	120791640	18820	18820	18820	18810	462
630	20230817	091500	112098280	18830	18860	18860	18830	1536
631	20230817	091400	83157540	18860	18880	18880	18860	71
632	20230817	091300	81818130	18890	18890	18890	18890	0
633	20230817	091200	81818130	18890	18840	18900	18840	399
634	20230817	091100	74288750	18840	18820	18850	18820	102
635	20230817	091000	72367710	18830	18940	18940	18830	367
636	20230817	090900	65454330	18840	18980	18980	18830	389
637	20230817	090800	58096230	18980	18840	18980	18840	309
638	20230817	090700	52232530	18830	18940	18940	18810	1084
639	20230817	090600	31762740	18940	19010	19010	18940	123
640	20230817	090500	29431390	18940	18930	18950	18920	59
641	20230817	090400	28313870	18930	18940	18950	18930	276
642	20230817	090300	23085620	18940	19040	19040	18940	290
643	20230817	090200	17581520	19040	19070	19070	19040	84
644	20230817	090100	15980470	19190	19190	19190	19070	76
645	20230817	090000	14525090	19230	19100	19300	19090	757