KissMeData/217330/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	201200	526479990	16640	16640	16640	16640	503
3	20230809	201100	526479990	16640	16640	16640	16640	0
4	20230809	201000	526479990	16640	16640	16640	16640	0
5	20230809	200900	526479990	16640	16640	16640	16640	0
6	20230809	200800	526479990	16640	16640	16640	16640	0
7	20230809	200700	526479990	16640	16640	16640	16640	0
8	20230809	200600	526479990	16640	16640	16640	16640	0
9	20230809	200500	526479990	16640	16640	16640	16640	0
10	20230809	200400	526479990	16640	16640	16640	16640	0
11	20230809	200300	526479990	16640	16640	16640	16640	0
12	20230809	200200	526479990	16640	16640	16640	16640	0
13	20230809	200100	526479990	16640	16640	16640	16640	0
14	20230809	200000	526479990	16640	16640	16640	16640	0
15	20230809	195900	526479990	16640	16640	16640	16640	0
16	20230809	195800	526479990	16640	16640	16640	16640	0
17	20230809	195700	526479990	16640	16640	16640	16640	0
18	20230809	195600	526479990	16640	16640	16640	16640	0
19	20230809	195500	526479990	16640	16640	16640	16640	0
20	20230809	195400	526479990	16640	16640	16640	16640	0
21	20230809	195300	526479990	16640	16640	16640	16640	0
22	20230809	195200	526479990	16640	16640	16640	16640	0
23	20230809	195100	526479990	16640	16640	16640	16640	0
24	20230809	195000	526479990	16640	16640	16640	16640	0
25	20230809	194900	526479990	16640	16640	16640	16640	0
26	20230809	194800	526479990	16640	16640	16640	16640	0
27	20230809	194700	526479990	16640	16640	16640	16640	0
28	20230809	194600	526479990	16640	16640	16640	16640	0
29	20230809	194500	526479990	16640	16640	16640	16640	0
30	20230809	194400	526479990	16640	16640	16640	16640	0
31	20230809	194300	526479990	16640	16640	16640	16640	0
32	20230809	194200	526479990	16640	16640	16640	16640	503
33	20230809	194100	526479990	16640	16640	16640	16640	0
34	20230809	194000	526479990	16640	16640	16640	16640	0
35	20230809	193900	526479990	16640	16640	16640	16640	0
36	20230809	193800	526479990	16640	16640	16640	16640	0
37	20230809	193700	526479990	16640	16640	16640	16640	0
38	20230809	193600	526479990	16640	16640	16640	16640	0
39	20230809	193500	526479990	16640	16640	16640	16640	0
40	20230809	193400	526479990	16640	16640	16640	16640	0
41	20230809	193300	526479990	16640	16640	16640	16640	0
42	20230809	193200	526479990	16640	16640	16640	16640	0
43	20230809	193100	526479990	16640	16640	16640	16640	0
44	20230809	193000	526479990	16640	16640	16640	16640	0
45	20230809	192900	526479990	16640	16640	16640	16640	0
46	20230809	192800	526479990	16640	16640	16640	16640	0
47	20230809	192700	526479990	16640	16640	16640	16640	0
48	20230809	192600	526479990	16640	16640	16640	16640	0
49	20230809	192500	526479990	16640	16640	16640	16640	0
50	20230809	192400	526479990	16640	16640	16640	16640	0
51	20230809	192300	526479990	16640	16640	16640	16640	0
52	20230809	192200	526479990	16640	16640	16640	16640	0
53	20230809	192100	526479990	16640	16640	16640	16640	0
54	20230809	192000	526479990	16640	16640	16640	16640	0
55	20230809	191900	526479990	16640	16640	16640	16640	0
56	20230809	191800	526479990	16640	16640	16640	16640	0
57	20230809	191700	526479990	16640	16640	16640	16640	0
58	20230809	191600	526479990	16640	16640	16640	16640	0
59	20230809	191500	526479990	16640	16640	16640	16640	0
60	20230809	191400	526479990	16640	16640	16640	16640	0
61	20230809	191300	526479990	16640	16640	16640	16640	0
62	20230809	191200	526479990	16640	16640	16640	16640	503
63	20230809	191100	526479990	16640	16640	16640	16640	0
64	20230809	191000	526479990	16640	16640	16640	16640	0
65	20230809	190900	526479990	16640	16640	16640	16640	0
66	20230809	190800	526479990	16640	16640	16640	16640	0
67	20230809	190700	526479990	16640	16640	16640	16640	0
68	20230809	190600	526479990	16640	16640	16640	16640	0
69	20230809	190500	526479990	16640	16640	16640	16640	0
70	20230809	190400	526479990	16640	16640	16640	16640	0
71	20230809	190300	526479990	16640	16640	16640	16640	0
72	20230809	190200	526479990	16640	16640	16640	16640	0
73	20230809	190100	526479990	16640	16640	16640	16640	0
74	20230809	190000	526479990	16640	16640	16640	16640	0
75	20230809	185900	526479990	16640	16640	16640	16640	0
76	20230809	185800	526479990	16640	16640	16640	16640	0
77	20230809	185700	526479990	16640	16640	16640	16640	0
78	20230809	185600	526479990	16640	16640	16640	16640	0
79	20230809	185500	526479990	16640	16640	16640	16640	0
80	20230809	185400	526479990	16640	16640	16640	16640	0
81	20230809	185300	526479990	16640	16640	16640	16640	0
82	20230809	185200	526479990	16640	16640	16640	16640	0
83	20230809	185100	526479990	16640	16640	16640	16640	0
84	20230809	185000	526479990	16640	16640	16640	16640	0
85	20230809	184900	526479990	16640	16640	16640	16640	0
86	20230809	184800	526479990	16640	16640	16640	16640	0
87	20230809	184700	526479990	16640	16640	16640	16640	0
88	20230809	184600	526479990	16640	16640	16640	16640	0
89	20230809	184500	526479990	16640	16640	16640	16640	0
90	20230809	184400	526479990	16640	16640	16640	16640	0
91	20230809	184300	526479990	16640	16640	16640	16640	0
92	20230809	184200	526479990	16640	16640	16640	16640	503
93	20230809	184100	526479990	16640	16640	16640	16640	0
94	20230809	184000	526479990	16640	16640	16640	16640	0
95	20230809	183900	526479990	16640	16640	16640	16640	0
96	20230809	183800	526479990	16640	16640	16640	16640	0
97	20230809	183700	526479990	16640	16640	16640	16640	0
98	20230809	183600	526479990	16640	16640	16640	16640	0
99	20230809	183500	526479990	16640	16640	16640	16640	0
100	20230809	183400	526479990	16640	16640	16640	16640	0
101	20230809	183300	526479990	16640	16640	16640	16640	0
102	20230809	183200	526479990	16640	16640	16640	16640	0
103	20230809	183100	526479990	16640	16640	16640	16640	0
104	20230809	183000	526479990	16640	16640	16640	16640	0
105	20230809	182900	526479990	16640	16640	16640	16640	0
106	20230809	182800	526479990	16640	16640	16640	16640	0
107	20230809	182700	526479990	16640	16640	16640	16640	0
108	20230809	182600	526479990	16640	16640	16640	16640	0
109	20230809	182500	526479990	16640	16640	16640	16640	0
110	20230809	182400	526479990	16640	16640	16640	16640	0
111	20230809	182300	526479990	16640	16640	16640	16640	0
112	20230809	182200	526479990	16640	16640	16640	16640	0
113	20230809	182100	526479990	16640	16640	16640	16640	0
114	20230809	182000	526479990	16640	16640	16640	16640	0
115	20230809	181900	526479990	16640	16640	16640	16640	0
116	20230809	181800	526479990	16640	16640	16640	16640	0
117	20230809	181700	526479990	16640	16640	16640	16640	0
118	20230809	181600	526479990	16640	16640	16640	16640	0
119	20230809	181500	526479990	16640	16640	16640	16640	0
120	20230809	181400	526479990	16640	16640	16640	16640	0
121	20230809	181300	526479990	16640	16640	16640	16640	0
122	20230809	181200	526479990	16640	16640	16640	16640	503
123	20230809	181100	526479990	16640	16640	16640	16640	0
124	20230809	181000	526479990	16640	16640	16640	16640	0
125	20230809	180900	526479990	16640	16640	16640	16640	0
126	20230809	180800	526479990	16640	16640	16640	16640	0
127	20230809	180700	526479990	16640	16640	16640	16640	0
128	20230809	180600	526479990	16640	16640	16640	16640	0
129	20230809	180500	526479990	16640	16640	16640	16640	0
130	20230809	180400	526479990	16640	16640	16640	16640	0
131	20230809	180300	526479990	16640	16640	16640	16640	0
132	20230809	180200	526479990	16640	16640	16640	16640	0
133	20230809	180100	526479990	16640	16640	16640	16640	0
134	20230809	180000	526479990	16640	16640	16640	16640	0
135	20230809	175900	526479990	16640	16640	16640	16640	0
136	20230809	175800	526479990	16640	16640	16640	16640	0
137	20230809	175700	526479990	16640	16640	16640	16640	0
138	20230809	175600	526479990	16640	16640	16640	16640	0
139	20230809	175500	526479990	16640	16640	16640	16640	0
140	20230809	175400	526479990	16640	16640	16640	16640	0
141	20230809	175300	526479990	16640	16640	16640	16640	0
142	20230809	175200	526479990	16640	16640	16640	16640	0
143	20230809	175100	526479990	16640	16640	16640	16640	0
144	20230809	175000	526479990	16640	16640	16640	16640	0
145	20230809	174900	526479990	16640	16640	16640	16640	0
146	20230809	174800	526479990	16640	16640	16640	16640	0
147	20230809	174700	526479990	16640	16640	16640	16640	0
148	20230809	174600	526479990	16640	16640	16640	16640	0
149	20230809	174500	526479990	16640	16640	16640	16640	0
150	20230809	174400	526479990	16640	16640	16640	16640	0
151	20230809	174300	526479990	16640	16640	16640	16640	0
152	20230809	174200	526479990	16640	16640	16640	16640	503
153	20230809	174100	526479990	16640	16640	16640	16640	0
154	20230809	174000	526479990	16640	16640	16640	16640	0
155	20230809	173900	526479990	16640	16640	16640	16640	0
156	20230809	173800	526479990	16640	16640	16640	16640	0
157	20230809	173700	526479990	16640	16640	16640	16640	0
158	20230809	173600	526479990	16640	16640	16640	16640	0
159	20230809	173500	526479990	16640	16640	16640	16640	0
160	20230809	173400	526479990	16640	16640	16640	16640	0
161	20230809	173300	526479990	16640	16640	16640	16640	0
162	20230809	173200	526479990	16640	16640	16640	16640	0
163	20230809	173100	526479990	16640	16640	16640	16640	0
164	20230809	173000	526479990	16640	16640	16640	16640	0
165	20230809	172900	526479990	16640	16640	16640	16640	0
166	20230809	172800	526479990	16640	16640	16640	16640	0
167	20230809	172700	526479990	16640	16640	16640	16640	0
168	20230809	172600	526479990	16640	16640	16640	16640	0
169	20230809	172500	526479990	16640	16640	16640	16640	0
170	20230809	172400	526479990	16640	16640	16640	16640	0
171	20230809	172300	526479990	16640	16640	16640	16640	0
172	20230809	172200	526479990	16640	16640	16640	16640	0
173	20230809	172100	526479990	16640	16640	16640	16640	0
174	20230809	172000	526479990	16640	16640	16640	16640	0
175	20230809	171900	526479990	16640	16640	16640	16640	0
176	20230809	171800	526479990	16640	16640	16640	16640	0
177	20230809	171700	526479990	16640	16640	16640	16640	0
178	20230809	171600	526479990	16640	16640	16640	16640	0
179	20230809	171500	526479990	16640	16640	16640	16640	0
180	20230809	171400	526479990	16640	16640	16640	16640	0
181	20230809	171300	526479990	16640	16640	16640	16640	0
182	20230809	171200	526479990	16640	16640	16640	16640	503
183	20230809	171100	526479990	16640	16640	16640	16640	0
184	20230809	171000	526479990	16640	16640	16640	16640	0
185	20230809	170900	526479990	16640	16640	16640	16640	0
186	20230809	170800	526479990	16640	16640	16640	16640	0
187	20230809	170700	526479990	16640	16640	16640	16640	0
188	20230809	170600	526479990	16640	16640	16640	16640	0
189	20230809	170500	526479990	16640	16640	16640	16640	0
190	20230809	170400	526479990	16640	16640	16640	16640	0
191	20230809	170300	526479990	16640	16640	16640	16640	0
192	20230809	170200	526479990	16640	16640	16640	16640	0
193	20230809	170100	526479990	16640	16640	16640	16640	0
194	20230809	170000	526479990	16640	16640	16640	16640	0
195	20230809	165900	526479990	16640	16640	16640	16640	0
196	20230809	165800	526479990	16640	16640	16640	16640	0
197	20230809	165700	526479990	16640	16640	16640	16640	0
198	20230809	165600	526479990	16640	16640	16640	16640	0
199	20230809	165500	526479990	16640	16640	16640	16640	0
200	20230809	165400	526479990	16640	16640	16640	16640	0
201	20230809	165300	526479990	16640	16640	16640	16640	0
202	20230809	165200	526479990	16640	16640	16640	16640	0
203	20230809	165100	526479990	16640	16640	16640	16640	0
204	20230809	165000	526479990	16640	16640	16640	16640	0
205	20230809	164900	526479990	16640	16640	16640	16640	0
206	20230809	164800	526479990	16640	16640	16640	16640	0
207	20230809	164700	526479990	16640	16640	16640	16640	0
208	20230809	164600	526479990	16640	16640	16640	16640	0
209	20230809	164500	526479990	16640	16640	16640	16640	0
210	20230809	164400	526479990	16640	16640	16640	16640	0
211	20230809	164300	526479990	16640	16640	16640	16640	0
212	20230809	164200	526479990	16640	16640	16640	16640	503
213	20230809	164100	526479990	16640	16640	16640	16640	0
214	20230809	164000	526479990	16640	16640	16640	16640	0
215	20230809	163900	526479990	16640	16640	16640	16640	0
216	20230809	163800	526479990	16640	16640	16640	16640	0
217	20230809	163700	526479990	16640	16640	16640	16640	0
218	20230809	163600	526479990	16640	16640	16640	16640	0
219	20230809	163500	526479990	16640	16640	16640	16640	0
220	20230809	163400	526479990	16640	16640	16640	16640	0
221	20230809	163300	526479990	16640	16640	16640	16640	0
222	20230809	163200	526479990	16640	16640	16640	16640	0
223	20230809	163100	526479990	16640	16640	16640	16640	0
224	20230809	163000	526479990	16640	16640	16640	16640	0
225	20230809	162900	526479990	16640	16640	16640	16640	0
226	20230809	162800	526479990	16640	16640	16640	16640	0
227	20230809	162700	526479990	16640	16640	16640	16640	0
228	20230809	162600	526479990	16640	16640	16640	16640	0
229	20230809	162500	526479990	16640	16640	16640	16640	0
230	20230809	162400	526479990	16640	16640	16640	16640	0
231	20230809	162300	526479990	16640	16640	16640	16640	0
232	20230809	162200	526479990	16640	16640	16640	16640	0
233	20230809	162100	526479990	16640	16640	16640	16640	0
234	20230809	162000	526479990	16640	16640	16640	16640	0
235	20230809	161900	526479990	16640	16640	16640	16640	0
236	20230809	161800	526479990	16640	16640	16640	16640	0
237	20230809	161700	526479990	16640	16640	16640	16640	0
238	20230809	161600	526479990	16640	16640	16640	16640	0
239	20230809	161500	526479990	16640	16640	16640	16640	0
240	20230809	161400	526479990	16640	16640	16640	16640	0
241	20230809	161300	526479990	16640	16640	16640	16640	0
242	20230809	161200	526479990	16640	16640	16640	16640	503
243	20230809	161100	526479990	16640	16640	16640	16640	0
244	20230809	161000	526479990	16640	16640	16640	16640	0
245	20230809	160900	526479990	16640	16640	16640	16640	0
246	20230809	160800	526479990	16640	16640	16640	16640	0
247	20230809	160700	526479990	16640	16640	16640	16640	0
248	20230809	160600	526479990	16640	16640	16640	16640	0
249	20230809	160500	526479990	16640	16640	16640	16640	0
250	20230809	160400	526479990	16640	16640	16640	16640	0
251	20230809	160300	526479990	16640	16640	16640	16640	0
252	20230809	160200	526479990	16640	16640	16640	16640	0
253	20230809	160100	526479990	16640	16640	16640	16640	0
254	20230809	160000	526479990	16640	16640	16640	16640	0
255	20230809	155900	526479990	16640	16640	16640	16640	0
256	20230809	155800	526479990	16640	16640	16640	16640	0
257	20230809	155700	526479990	16640	16640	16640	16640	0
258	20230809	155600	526479990	16640	16640	16640	16640	0
259	20230809	155500	526479990	16640	16640	16640	16640	0
260	20230809	155400	526479990	16640	16640	16640	16640	0
261	20230809	155300	526479990	16640	16640	16640	16640	0
262	20230809	155200	526479990	16640	16640	16640	16640	0
263	20230809	155100	526479990	16640	16640	16640	16640	0
264	20230809	155000	526479990	16640	16640	16640	16640	0
265	20230809	154900	526479990	16640	16640	16640	16640	0
266	20230809	154800	526479990	16640	16640	16640	16640	0
267	20230809	154700	526479990	16640	16640	16640	16640	0
268	20230809	154600	526479990	16640	16640	16640	16640	0
269	20230809	154500	526479990	16640	16640	16640	16640	0
270	20230809	154400	526479990	16640	16640	16640	16640	0
271	20230809	154300	526479990	16640	16640	16640	16640	0
272	20230809	154200	526479990	16640	16640	16640	16640	503
273	20230809	154100	526479990	16640	16640	16640	16640	0
274	20230809	154000	526479990	16640	16640	16640	16640	0
275	20230809	153900	526479990	16640	16640	16640	16640	0
276	20230809	153800	526479990	16640	16640	16640	16640	0
277	20230809	153700	526479990	16640	16640	16640	16640	0
278	20230809	153600	526479990	16640	16640	16640	16640	0
279	20230809	153500	526479990	16640	16640	16640	16640	0
280	20230809	153400	526479990	16640	16640	16640	16640	0
281	20230809	153300	526479990	16640	16640	16640	16640	0
282	20230809	153200	526479990	16640	16640	16640	16640	0
283	20230809	153100	526479990	16640	16640	16640	16640	0
284	20230809	153000	526479990	16640	16640	16640	16640	503
285	20230809	152900	518110070	16640	16640	16640	16640	0
286	20230809	152800	518110070	16640	16640	16640	16640	0
287	20230809	152700	518110070	16640	16640	16640	16640	0
288	20230809	152600	518110070	16640	16640	16640	16640	0
289	20230809	152500	518110070	16640	16640	16640	16640	0
290	20230809	152400	518110070	16640	16640	16640	16640	0
291	20230809	152300	518110070	16640	16640	16640	16640	0
292	20230809	152200	518110070	16640	16640	16640	16640	0
293	20230809	152100	518110070	16640	16640	16640	16640	0
294	20230809	152000	518110070	16640	16640	16640	16640	0
295	20230809	151900	518110070	16640	16670	16670	16640	161
296	20230809	151800	515430750	16690	16690	16690	16690	0
297	20230809	151700	515430750	16690	16690	16690	16690	0
298	20230809	151600	515430750	16690	16690	16690	16690	10
299	20230809	151500	515263850	16700	16630	16700	16630	16
300	20230809	151400	514997070	16640	16710	16710	16640	1408
301	20230809	151300	491491610	16720	16720	16720	16720	0
302	20230809	151200	491491610	16720	16720	16720	16720	0
303	20230809	151100	491491610	16720	16720	16720	16720	12
304	20230809	151000	491290970	16720	16720	16720	16720	5
305	20230809	150900	491207370	16720	16720	16720	16720	5
306	20230809	150800	491123770	16720	16730	16730	16720	69
307	20230809	150700	489969950	16760	16760	16760	16760	5
308	20230809	150600	489886150	16760	16760	16760	16760	1
309	20230809	150500	489869390	16770	16770	16770	16770	1
310	20230809	150400	489852620	16790	16790	16790	16790	0
311	20230809	150300	489852620	16790	16790	16790	16790	0
312	20230809	150200	489852620	16790	16790	16790	16790	0
313	20230809	150100	489852620	16790	16790	16790	16790	0
314	20230809	150000	489852620	16790	16790	16790	16790	0
315	20230809	145900	489852620	16790	16790	16790	16790	0
316	20230809	145800	489852620	16790	16790	16790	16790	0
317	20230809	145700	489852620	16790	16790	16790	16790	0
318	20230809	145600	489852620	16790	16790	16790	16790	0
319	20230809	145500	489852620	16790	16790	16790	16790	0
320	20230809	145400	489852620	16790	16790	16790	16790	0
321	20230809	145300	489852620	16790	16790	16790	16790	0
322	20230809	145200	489852620	16790	16790	16790	16790	0
323	20230809	145100	489852620	16790	16790	16790	16790	0
324	20230809	145000	489852620	16790	16790	16790	16790	1
325	20230809	144900	489835830	16690	16690	16690	16690	0
326	20230809	144800	489835830	16690	16690	16690	16690	607
327	20230809	144700	479705000	16690	16680	16690	16680	408
328	20230809	144600	472895730	16690	16690	16690	16690	10
329	20230809	144500	472728830	16700	16770	16770	16680	2458
330	20230809	144400	431666050	16770	16770	16770	16770	0
331	20230809	144300	431666050	16770	16770	16770	16770	0
332	20230809	144200	431666050	16770	16800	16800	16770	1387
333	20230809	144100	408366240	16800	16800	16800	16800	0
334	20230809	144000	408366240	16800	16800	16800	16800	0
335	20230809	143900	408366240	16800	16800	16800	16800	0
336	20230809	143800	408366240	16800	16800	16800	16800	0
337	20230809	143700	408366240	16800	16800	16800	16800	50
338	20230809	143600	407526240	16800	16800	16800	16800	0
339	20230809	143500	407526240	16800	16800	16800	16800	0
340	20230809	143400	407526240	16800	16810	16810	16800	85
341	20230809	143300	406098230	16800	16800	16800	16800	66
342	20230809	143200	404989430	16800	16810	16810	16800	290
343	20230809	143100	400114760	16820	16820	16820	16820	267
344	20230809	143000	395623820	16830	16830	16830	16830	0
345	20230809	142900	395623820	16830	16830	16830	16830	0
346	20230809	142800	395623820	16830	16830	16830	16830	378
347	20230809	142700	389262080	16840	16840	16840	16840	0
348	20230809	142600	389262080	16840	16840	16840	16840	183
349	20230809	142500	386180360	16840	16840	16840	16840	2
350	20230809	142400	386146680	16850	16880	16880	16850	1899
351	20230809	142300	354134750	16870	16870	16870	16870	0
352	20230809	142200	354134750	16870	16870	16870	16870	0
353	20230809	142100	354134750	16870	16870	16870	16870	0
354	20230809	142000	354134750	16870	16870	16870	16870	0
355	20230809	141900	354134750	16870	16870	16870	16870	0
356	20230809	141800	354134750	16870	16870	16870	16870	0
357	20230809	141700	354134750	16870	16870	16870	16870	0
358	20230809	141600	354134750	16870	16870	16870	16870	0
359	20230809	141500	354134750	16870	16870	16870	16870	0
360	20230809	141400	354134750	16870	16870	16870	16870	0
361	20230809	141300	354134750	16870	16870	16870	16870	0
362	20230809	141200	354134750	16870	16870	16870	16870	0
363	20230809	141100	354134750	16870	16870	16870	16870	1
364	20230809	141000	354117880	16950	16950	16950	16950	0
365	20230809	140900	354117880	16950	16940	16950	16940	50
366	20230809	140800	353270430	16960	16960	16960	16960	0
367	20230809	140700	353270430	16960	16960	16960	16960	0
368	20230809	140600	353270430	16960	16960	16960	16960	0
369	20230809	140500	353270430	16960	16960	16960	16960	0
370	20230809	140400	353270430	16960	16960	16960	16960	0
371	20230809	140300	353270430	16960	16960	16960	16960	0
372	20230809	140200	353270430	16960	16960	16960	16960	0
373	20230809	140100	353270430	16960	16960	16960	16960	0
374	20230809	140000	353270430	16960	16960	16960	16960	0
375	20230809	135900	353270430	16960	16960	16960	16960	0
376	20230809	135800	353270430	16960	16960	16960	16960	0
377	20230809	135700	353270430	16960	16960	16960	16960	0
378	20230809	135600	353270430	16960	16960	16960	16960	0
379	20230809	135500	353270430	16960	16960	16960	16960	0
380	20230809	135400	353270430	16960	16960	16960	16960	0
381	20230809	135300	353270430	16960	16950	16960	16950	100
382	20230809	135200	351574580	16950	16950	16950	16950	0
383	20230809	135100	351574580	16950	16950	16950	16950	0
384	20230809	135000	351574580	16950	16950	16950	16950	0
385	20230809	134900	351574580	16950	16950	16950	16950	0
386	20230809	134800	351574580	16950	16950	16950	16950	0
387	20230809	134700	351574580	16950	16950	16950	16950	0
388	20230809	134600	351574580	16950	16950	16950	16950	0
389	20230809	134500	351574580	16950	16950	16950	16950	0
390	20230809	134400	351574580	16950	16950	16950	16950	0
391	20230809	134300	351574580	16950	16930	16950	16930	88
392	20230809	134200	350083010	16920	16920	16920	16920	0
393	20230809	134100	350083010	16920	16920	16920	16920	0
394	20230809	134000	350083010	16920	16920	16920	16920	5
395	20230809	133900	349998410	16920	16920	16920	16920	0
396	20230809	133800	349998410	16920	16920	16920	16920	0
397	20230809	133700	349998410	16920	16920	16920	16920	0
398	20230809	133600	349998410	16920	16920	16920	16920	0
399	20230809	133500	349998410	16920	16920	16920	16920	0
400	20230809	133400	349998410	16920	16910	16920	16910	100
401	20230809	133300	348306730	16910	16910	16910	16910	0
402	20230809	133200	348306730	16910	16910	16910	16910	0
403	20230809	133100	348306730	16910	16910	16910	16910	1
404	20230809	133000	348289820	16900	16900	16900	16900	1
405	20230809	132900	348272920	16850	16860	16860	16850	10
406	20230809	132800	348104400	16850	16860	16860	16850	100
407	20230809	132700	346419180	16860	16860	16860	16860	0
408	20230809	132600	346419180	16860	16870	16870	16860	50
409	20230809	132500	345576130	16860	16860	16860	16860	0
410	20230809	132400	345576130	16860	16860	16860	16860	50
411	20230809	132300	344733130	16910	16910	16910	16910	0
412	20230809	132200	344733130	16910	16910	16910	16910	0
413	20230809	132100	344733130	16910	16910	16910	16910	0
414	20230809	132000	344733130	16910	16860	16910	16860	116
415	20230809	131900	342776520	16840	16840	16840	16840	0
416	20230809	131800	342776520	16840	16840	16840	16840	0
417	20230809	131700	342776520	16840	16840	16840	16840	0
418	20230809	131600	342776520	16840	16840	16840	16840	0
419	20230809	131500	342776520	16840	16840	16840	16840	0
420	20230809	131400	342776520	16840	16840	16840	16840	0
421	20230809	131300	342776520	16840	16840	16840	16840	0
422	20230809	131200	342776520	16840	16840	16840	16840	1
423	20230809	131100	342759680	16910	16910	16910	16910	0
424	20230809	131000	342759680	16910	16910	16910	16910	0
425	20230809	130900	342759680	16910	16910	16910	16910	1
426	20230809	130800	342742770	16880	16880	16880	16880	0
427	20230809	130700	342742770	16880	16880	16880	16880	1
428	20230809	130600	342725890	16840	16840	16840	16840	0
429	20230809	130500	342725890	16840	16840	16840	16840	0
430	20230809	130400	342725890	16840	16840	16840	16840	0
431	20230809	130300	342725890	16840	16840	16840	16840	0
432	20230809	130200	342725890	16840	16840	16840	16840	30
433	20230809	130100	342220690	16840	16840	16840	16840	10
434	20230809	130000	342052290	16840	16840	16840	16840	10
435	20230809	125900	341883890	16880	16880	16880	16880	0
436	20230809	125800	341883890	16880	16880	16880	16880	0
437	20230809	125700	341883890	16880	16880	16880	16880	8
438	20230809	125600	341748850	16910	16910	16910	16910	0
439	20230809	125500	341748850	16910	16910	16910	16910	0
440	20230809	125400	341748850	16910	16910	16910	16910	0
441	20230809	125300	341748850	16910	16910	16910	16910	0
442	20230809	125200	341748850	16910	16910	16910	16910	0
443	20230809	125100	341748850	16910	16910	16910	16910	0
444	20230809	125000	341748850	16910	16910	16910	16910	0
445	20230809	124900	341748850	16910	16910	16910	16910	0
446	20230809	124800	341748850	16910	16910	16910	16910	0
447	20230809	124700	341748850	16910	16910	16910	16910	4
448	20230809	124600	341681210	16910	16910	16910	16910	195
449	20230809	124500	338383760	16910	16910	16910	16910	0
450	20230809	124400	338383760	16910	16910	16910	16910	6
451	20230809	124300	338282300	16830	16830	16830	16830	0
452	20230809	124200	338282300	16830	16830	16830	16830	0
453	20230809	124100	338282300	16830	16830	16830	16830	0
454	20230809	124000	338282300	16830	16830	16830	16830	0
455	20230809	123900	338282300	16830	16850	16850	16830	110
456	20230809	123800	336429800	16890	16890	16890	16890	0
457	20230809	123700	336429800	16890	16890	16890	16890	0
458	20230809	123600	336429800	16890	16900	16900	16890	109
459	20230809	123500	334588000	16910	16910	16910	16910	0
460	20230809	123400	334588000	16910	16910	16910	16910	0
461	20230809	123300	334588000	16910	16920	16920	16910	65
462	20230809	123200	333488240	16910	16910	16910	16910	0
463	20230809	123100	333488240	16910	16910	16910	16910	6
464	20230809	123000	333386780	16900	16900	16900	16900	0
465	20230809	122900	333386780	16900	16900	16900	16900	40
466	20230809	122800	332710780	16900	16900	16900	16900	0
467	20230809	122700	332710780	16900	16900	16900	16900	6
468	20230809	122600	332609380	16910	16910	16910	16910	0
469	20230809	122500	332609380	16910	16910	16910	16910	0
470	20230809	122400	332609380	16910	16910	16910	16910	0
471	20230809	122300	332609380	16910	16910	16910	16910	0
472	20230809	122200	332609380	16910	16910	16910	16910	0
473	20230809	122100	332609380	16910	16910	16910	16910	0
474	20230809	122000	332609380	16910	16910	16910	16910	60
475	20230809	121900	331594780	16910	16910	16910	16910	0
476	20230809	121800	331594780	16910	16910	16910	16910	0
477	20230809	121700	331594780	16910	16910	16910	16910	243
478	20230809	121600	327485650	16920	16920	16920	16920	0
479	20230809	121500	327485650	16920	16920	16920	16920	0
480	20230809	121400	327485650	16920	16910	16920	16910	60
481	20230809	121300	326470920	16900	16900	16900	16900	50
482	20230809	121200	325625920	16900	16900	16900	16900	0
483	20230809	121100	325625920	16900	16900	16900	16900	1
484	20230809	121000	325609020	16800	16800	16800	16800	0
485	20230809	120900	325609020	16800	16800	16800	16800	0
486	20230809	120800	325609020	16800	16800	16800	16800	0
487	20230809	120700	325609020	16800	16800	16800	16800	0
488	20230809	120600	325609020	16800	16800	16800	16800	0
489	20230809	120500	325609020	16800	16800	16800	16800	0
490	20230809	120400	325609020	16800	16800	16800	16800	0
491	20230809	120300	325609020	16800	16800	16800	16800	0
492	20230809	120200	325609020	16800	16800	16800	16800	0
493	20230809	120100	325609020	16800	16800	16800	16800	0
494	20230809	120000	325609020	16800	16800	16800	16800	0
495	20230809	115900	325609020	16800	16800	16800	16800	0
496	20230809	115800	325609020	16800	16800	16800	16800	0
497	20230809	115700	325609020	16800	16800	16800	16800	0
498	20230809	115600	325609020	16800	16800	16800	16800	0
499	20230809	115500	325609020	16800	16800	16800	16800	0
500	20230809	115400	325609020	16800	16800	16800	16800	0
501	20230809	115300	325609020	16800	16800	16800	16800	0
502	20230809	115200	325609020	16800	16800	16800	16800	2
503	20230809	115100	325575420	16800	16800	16800	16800	0
504	20230809	115000	325575420	16800	16850	16850	16800	1300
505	20230809	114900	303726720	16860	16870	16870	16860	6
506	20230809	114800	303625520	16870	16880	16880	16870	100
507	20230809	114700	301937980	16890	16890	16890	16890	0
508	20230809	114600	301937980	16890	16900	16900	16890	71
509	20230809	114500	300738390	16910	16910	16910	16910	0
510	20230809	114400	300738390	16910	16910	16910	16910	0
511	20230809	114300	300738390	16910	16920	16920	16910	47
512	20230809	114200	299943220	16910	16910	16910	16910	0
513	20230809	114100	299943220	16910	16910	16910	16910	0
514	20230809	114000	299943220	16910	16910	16910	16910	3
515	20230809	113900	299892490	16920	16920	16920	16920	21
516	20230809	113800	299537170	16930	16930	16930	16930	0
517	20230809	113700	299537170	16930	16930	16930	16930	0
518	20230809	113600	299537170	16930	16930	16930	16930	0
519	20230809	113500	299537170	16930	16930	16930	16930	10
520	20230809	113400	299367870	16930	16930	16930	16930	0
521	20230809	113300	299367870	16930	16930	16930	16930	0
522	20230809	113200	299367870	16930	16930	16930	16930	0
523	20230809	113100	299367870	16930	16930	16930	16930	0
524	20230809	113000	299367870	16930	16930	16930	16930	0
525	20230809	112900	299367870	16930	16930	16930	16930	0
526	20230809	112800	299367870	16930	16930	16930	16930	0
527	20230809	112700	299367870	16930	16960	16960	16930	328
528	20230809	112600	293814770	16980	16990	16990	16980	120
529	20230809	112500	291776970	17000	17000	17000	17000	0
530	20230809	112400	291776970	17000	17000	17000	17000	0
531	20230809	112300	291776970	17000	17000	17000	17000	0
532	20230809	112200	291776970	17000	17000	17000	17000	0
533	20230809	112100	291776970	17000	17000	17000	17000	73
534	20230809	112000	290535970	17000	17010	17010	17000	158
535	20230809	111900	287848860	17020	17020	17020	17020	0
536	20230809	111800	287848860	17020	17020	17020	17020	0
537	20230809	111700	287848860	17020	17020	17020	17020	0
538	20230809	111600	287848860	17020	17020	17020	17020	0
539	20230809	111500	287848860	17020	17030	17030	17020	478
540	20230809	111400	279712940	17030	17030	17030	17030	0
541	20230809	111300	279712940	17030	17030	17030	17030	70
542	20230809	111200	278520840	17050	17050	17050	17050	0
543	20230809	111100	278520840	17050	17050	17050	17050	0
544	20230809	111000	278520840	17050	17080	17080	17050	1121
545	20230809	110900	259399280	17090	17090	17090	17090	0
546	20230809	110800	259399280	17090	17090	17090	17090	0
547	20230809	110700	259399280	17090	17090	17090	17090	3
548	20230809	110600	259348010	17080	17080	17080	17080	0
549	20230809	110500	259348010	17080	17080	17080	17080	1
550	20230809	110400	259330930	17080	17080	17080	17080	0
551	20230809	110300	259330930	17080	17080	17080	17080	0
552	20230809	110200	259330930	17080	17080	17080	17080	0
553	20230809	110100	259330930	17080	17080	17080	17080	0
554	20230809	110000	259330930	17080	17080	17080	17080	0
555	20230809	105900	259330930	17080	17080	17080	17080	6
556	20230809	105800	259228450	17080	17080	17080	17080	0
557	20230809	105700	259228450	17080	17090	17100	17080	38
558	20230809	105600	258578700	17090	17090	17090	17090	27
559	20230809	105500	258117270	17090	17090	17090	17090	26
560	20230809	105400	257672930	17090	17150	17150	17090	707
561	20230809	105300	245576870	17170	17170	17170	17170	0
562	20230809	105200	245576870	17170	17170	17170	17170	200
563	20230809	105100	242142870	17190	17150	17200	17150	2067
564	20230809	105000	206608900	17140	17140	17140	17140	0
565	20230809	104900	206608900	17140	17140	17140	17140	0
566	20230809	104800	206608900	17140	17140	17140	17140	0
567	20230809	104700	206608900	17140	17140	17140	17140	20
568	20230809	104600	206266100	17140	17140	17140	17120	399
569	20230809	104500	199431220	17190	17180	17190	17180	322
570	20230809	104400	193896060	17150	17130	17150	17130	374
571	20230809	104300	187486700	17130	17130	17130	17130	575
572	20230809	104200	177636950	17130	17130	17130	17130	0
573	20230809	104100	177636950	17130	17130	17130	17130	0
574	20230809	104000	177636950	17130	17140	17140	17130	11
575	20230809	103900	177448450	17140	17140	17140	17140	126
576	20230809	103800	175288810	17120	17120	17120	17120	0
577	20230809	103700	175288810	17120	17120	17120	17120	0
578	20230809	103600	175288810	17120	17120	17120	17120	0
579	20230809	103500	175288810	17120	17120	17120	17120	0
580	20230809	103400	175288810	17120	17120	17120	17120	0
581	20230809	103300	175288810	17120	17120	17120	17120	0
582	20230809	103200	175288810	17120	17170	17200	17120	1498
583	20230809	103100	149566220	17170	17130	17170	17130	1113
584	20230809	103000	130472930	17100	17100	17100	17100	0
585	20230809	102900	130472930	17100	17100	17100	17100	0
586	20230809	102800	130472930	17100	17100	17100	17100	0
587	20230809	102700	130472930	17100	17080	17100	17080	98
588	20230809	102600	128797380	17060	17060	17060	17060	0
589	20230809	102500	128797380	17060	17060	17060	17060	0
590	20230809	102400	128797380	17060	17060	17060	17060	0
591	20230809	102300	128797380	17060	17060	17060	17060	0
592	20230809	102200	128797380	17060	17060	17060	17060	0
593	20230809	102100	128797380	17060	17060	17060	17060	0
594	20230809	102000	128797380	17060	17060	17060	17060	0
595	20230809	101900	128797380	17060	17070	17070	17060	51
596	20230809	101800	127927110	17070	17070	17070	17070	0
597	20230809	101700	127927110	17070	17070	17070	17070	0
598	20230809	101600	127927110	17070	17070	17070	17070	4
599	20230809	101500	127858830	17070	17070	17070	17070	5
600	20230809	101400	127773480	17070	17090	17090	17070	77
601	20230809	101300	126457750	17090	17090	17090	17090	105
602	20230809	101200	124663300	17000	17010	17010	17000	42
603	20230809	101100	123948980	16990	16990	16990	16990	28
604	20230809	101000	123473260	16980	16980	16980	16980	0
605	20230809	100900	123473260	16980	17000	17000	16980	967
606	20230809	100800	107035640	17010	17010	17010	17010	100
607	20230809	100700	105334640	17030	17030	17030	17030	0
608	20230809	100600	105334640	17030	17030	17030	17030	100
609	20230809	100500	103631640	17020	17020	17020	17020	100
610	20230809	100400	101929640	17020	17020	17020	17020	0
611	20230809	100300	101929640	17020	17020	17020	17020	37
612	20230809	100200	101299900	17050	17050	17050	17050	0
613	20230809	100100	101299900	17050	17050	17050	17050	0
614	20230809	100000	101299900	17050	17050	17050	17050	1
615	20230809	095900	101282850	17050	17050	17050	17050	5
616	20230809	095800	101197600	17050	17050	17050	17050	12
617	20230809	095700	100993000	17050	17030	17050	17030	292
618	20230809	095600	96018800	17040	17010	17040	17000	49
619	20230809	095500	95185140	17000	17000	17000	17000	201
620	20230809	095400	91768140	17040	17050	17050	17040	136
621	20230809	095300	89450340	17090	17090	17090	17090	0
622	20230809	095200	89450340	17090	17110	17110	17090	190
623	20230809	095100	86202640	17160	17160	17160	17160	0
624	20230809	095000	86202640	17160	17160	17160	17160	0
625	20230809	094900	86202640	17160	17160	17160	17160	0
626	20230809	094800	86202640	17160	17160	17160	17160	0
627	20230809	094700	86202640	17160	17140	17160	17140	50
628	20230809	094600	85345060	17130	17130	17130	17130	57
629	20230809	094500	84368650	17130	17170	17170	17130	508
630	20230809	094400	75650290	17190	17190	17200	17190	456
631	20230809	094300	67807670	17190	17160	17190	17160	443
632	20230809	094200	60198880	17130	17170	17180	17130	201
633	20230809	094100	56747000	17150	17070	17150	17070	1278
634	20230809	094000	34888860	17060	17060	17060	17060	0
635	20230809	093900	34888860	17060	17060	17060	17060	14
636	20230809	093800	34650020	17050	17040	17050	17040	18
637	20230809	093700	34343150	17050	17050	17050	17050	0
638	20230809	093600	34343150	17050	17050	17050	17050	1
639	20230809	093500	34326100	17050	16980	17050	16980	50
640	20230809	093400	33475410	16970	16960	16970	16960	14
641	20230809	093300	33237910	16930	16930	16930	16930	0
642	20230809	093200	33237910	16930	16930	16930	16930	0
643	20230809	093100	33237910	16930	16930	16930	16930	0
644	20230809	093000	33237910	16930	16930	16930	16930	0
645	20230809	092900	33237910	16930	16930	16930	16930	0
646	20230809	092800	33237910	16930	16930	16930	16930	100
647	20230809	092700	31544910	16930	16930	16930	16930	0
648	20230809	092600	31544910	16930	16930	16930	16930	118
649	20230809	092500	29547170	16930	16930	16930	16930	0
650	20230809	092400	29547170	16930	16930	16930	16930	0
651	20230809	092300	29547170	16930	16930	16930	16930	0
652	20230809	092200	29547170	16930	16930	16930	16930	248
653	20230809	092100	25348530	16930	16940	16940	16930	100
654	20230809	092000	23655430	16940	16940	16940	16940	0
655	20230809	091900	23655430	16940	16940	16940	16940	0
656	20230809	091800	23655430	16940	16940	16940	16940	209
657	20230809	091700	20114970	16920	16920	16920	16920	0
658	20230809	091600	20114970	16920	16920	16920	16920	0
659	20230809	091500	20114970	16920	16920	16920	16920	0
660	20230809	091400	20114970	16920	17010	17010	16920	140
661	20230809	091300	17739270	17100	17100	17100	17100	0
662	20230809	091200	17739270	17100	17100	17100	17100	42
663	20230809	091100	17021070	17100	17100	17100	17100	14
664	20230809	091000	16781670	17100	17100	17100	17100	0
665	20230809	090900	16781670	17100	17010	17100	17010	7
666	20230809	090800	16662130	17000	16900	17000	16880	580
667	20230809	090700	6859390	16920	16930	16930	16920	98
668	20230809	090600	5201150	16950	16950	16950	16950	11
669	20230809	090500	5014700	16950	16950	16950	16950	60
670	20230809	090400	3997700	16960	16960	16960	16960	19
671	20230809	090300	3675460	16950	17000	17050	16950	167
672	20230809	090200	834980	17000	17050	17050	17000	40
673	20230809	090100	153480	17050	17050	17050	17050	6
674	20230809	090000	51180	17050	17070	17070	17050	3