KissMeData/317870/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	204000	368962420	15600	15600	15600	15600	407
3	20230817	203900	368962420	15600	15600	15600	15600	0
4	20230817	203800	368962420	15600	15600	15600	15600	0
5	20230817	203700	368962420	15600	15600	15600	15600	0
6	20230817	203600	368962420	15600	15600	15600	15600	0
7	20230817	203500	368962420	15600	15600	15600	15600	0
8	20230817	203400	368962420	15600	15600	15600	15600	0
9	20230817	203300	368962420	15600	15600	15600	15600	0
10	20230817	203200	368962420	15600	15600	15600	15600	0
11	20230817	203100	368962420	15600	15600	15600	15600	0
12	20230817	203000	368962420	15600	15600	15600	15600	0
13	20230817	202900	368962420	15600	15600	15600	15600	0
14	20230817	202800	368962420	15600	15600	15600	15600	0
15	20230817	202700	368962420	15600	15600	15600	15600	0
16	20230817	202600	368962420	15600	15600	15600	15600	0
17	20230817	202500	368962420	15600	15600	15600	15600	0
18	20230817	202400	368962420	15600	15600	15600	15600	0
19	20230817	202300	368962420	15600	15600	15600	15600	0
20	20230817	202200	368962420	15600	15600	15600	15600	0
21	20230817	202100	368962420	15600	15600	15600	15600	0
22	20230817	202000	368962420	15600	15600	15600	15600	0
23	20230817	201900	368962420	15600	15600	15600	15600	0
24	20230817	201800	368962420	15600	15600	15600	15600	0
25	20230817	201700	368962420	15600	15600	15600	15600	0
26	20230817	201600	368962420	15600	15600	15600	15600	0
27	20230817	201500	368962420	15600	15600	15600	15600	0
28	20230817	201400	368962420	15600	15600	15600	15600	0
29	20230817	201300	368962420	15600	15600	15600	15600	0
30	20230817	201200	368962420	15600	15600	15600	15600	0
31	20230817	201100	368962420	15600	15600	15600	15600	0
32	20230817	201000	368962420	15600	15600	15600	15600	407
33	20230817	200900	368962420	15600	15600	15600	15600	0
34	20230817	200800	368962420	15600	15600	15600	15600	0
35	20230817	200700	368962420	15600	15600	15600	15600	0
36	20230817	200600	368962420	15600	15600	15600	15600	0
37	20230817	200500	368962420	15600	15600	15600	15600	0
38	20230817	200400	368962420	15600	15600	15600	15600	0
39	20230817	200300	368962420	15600	15600	15600	15600	0
40	20230817	200200	368962420	15600	15600	15600	15600	0
41	20230817	200100	368962420	15600	15600	15600	15600	0
42	20230817	200000	368962420	15600	15600	15600	15600	0
43	20230817	195900	368962420	15600	15600	15600	15600	0
44	20230817	195800	368962420	15600	15600	15600	15600	0
45	20230817	195700	368962420	15600	15600	15600	15600	0
46	20230817	195600	368962420	15600	15600	15600	15600	0
47	20230817	195500	368962420	15600	15600	15600	15600	0
48	20230817	195400	368962420	15600	15600	15600	15600	0
49	20230817	195300	368962420	15600	15600	15600	15600	0
50	20230817	195200	368962420	15600	15600	15600	15600	0
51	20230817	195100	368962420	15600	15600	15600	15600	0
52	20230817	195000	368962420	15600	15600	15600	15600	0
53	20230817	194900	368962420	15600	15600	15600	15600	0
54	20230817	194800	368962420	15600	15600	15600	15600	0
55	20230817	194700	368962420	15600	15600	15600	15600	0
56	20230817	194600	368962420	15600	15600	15600	15600	0
57	20230817	194500	368962420	15600	15600	15600	15600	0
58	20230817	194400	368962420	15600	15600	15600	15600	0
59	20230817	194300	368962420	15600	15600	15600	15600	0
60	20230817	194200	368962420	15600	15600	15600	15600	0
61	20230817	194100	368962420	15600	15600	15600	15600	0
62	20230817	194000	368962420	15600	15600	15600	15600	407
63	20230817	193900	368962420	15600	15600	15600	15600	0
64	20230817	193800	368962420	15600	15600	15600	15600	0
65	20230817	193700	368962420	15600	15600	15600	15600	0
66	20230817	193600	368962420	15600	15600	15600	15600	0
67	20230817	193500	368962420	15600	15600	15600	15600	0
68	20230817	193400	368962420	15600	15600	15600	15600	0
69	20230817	193300	368962420	15600	15600	15600	15600	0
70	20230817	193200	368962420	15600	15600	15600	15600	0
71	20230817	193100	368962420	15600	15600	15600	15600	0
72	20230817	193000	368962420	15600	15600	15600	15600	0
73	20230817	192900	368962420	15600	15600	15600	15600	0
74	20230817	192800	368962420	15600	15600	15600	15600	0
75	20230817	192700	368962420	15600	15600	15600	15600	0
76	20230817	192600	368962420	15600	15600	15600	15600	0
77	20230817	192500	368962420	15600	15600	15600	15600	0
78	20230817	192400	368962420	15600	15600	15600	15600	0
79	20230817	192300	368962420	15600	15600	15600	15600	0
80	20230817	192200	368962420	15600	15600	15600	15600	0
81	20230817	192100	368962420	15600	15600	15600	15600	0
82	20230817	192000	368962420	15600	15600	15600	15600	0
83	20230817	191900	368962420	15600	15600	15600	15600	0
84	20230817	191800	368962420	15600	15600	15600	15600	0
85	20230817	191700	368962420	15600	15600	15600	15600	0
86	20230817	191600	368962420	15600	15600	15600	15600	0
87	20230817	191500	368962420	15600	15600	15600	15600	0
88	20230817	191400	368962420	15600	15600	15600	15600	0
89	20230817	191300	368962420	15600	15600	15600	15600	0
90	20230817	191200	368962420	15600	15600	15600	15600	0
91	20230817	191100	368962420	15600	15600	15600	15600	0
92	20230817	191000	368962420	15600	15600	15600	15600	407
93	20230817	190900	368962420	15600	15600	15600	15600	0
94	20230817	190800	368962420	15600	15600	15600	15600	0
95	20230817	190700	368962420	15600	15600	15600	15600	0
96	20230817	190600	368962420	15600	15600	15600	15600	0
97	20230817	190500	368962420	15600	15600	15600	15600	0
98	20230817	190400	368962420	15600	15600	15600	15600	0
99	20230817	190300	368962420	15600	15600	15600	15600	0
100	20230817	190200	368962420	15600	15600	15600	15600	0
101	20230817	190100	368962420	15600	15600	15600	15600	0
102	20230817	190000	368962420	15600	15600	15600	15600	0
103	20230817	185900	368962420	15600	15600	15600	15600	0
104	20230817	185800	368962420	15600	15600	15600	15600	0
105	20230817	185700	368962420	15600	15600	15600	15600	0
106	20230817	185600	368962420	15600	15600	15600	15600	0
107	20230817	185500	368962420	15600	15600	15600	15600	0
108	20230817	185400	368962420	15600	15600	15600	15600	0
109	20230817	185300	368962420	15600	15600	15600	15600	0
110	20230817	185200	368962420	15600	15600	15600	15600	0
111	20230817	185100	368962420	15600	15600	15600	15600	0
112	20230817	185000	368962420	15600	15600	15600	15600	0
113	20230817	184900	368962420	15600	15600	15600	15600	0
114	20230817	184800	368962420	15600	15600	15600	15600	0
115	20230817	184700	368962420	15600	15600	15600	15600	0
116	20230817	184600	368962420	15600	15600	15600	15600	0
117	20230817	184500	368962420	15600	15600	15600	15600	0
118	20230817	184400	368962420	15600	15600	15600	15600	0
119	20230817	184300	368962420	15600	15600	15600	15600	0
120	20230817	184200	368962420	15600	15600	15600	15600	0
121	20230817	184100	368962420	15600	15600	15600	15600	0
122	20230817	184000	368962420	15600	15600	15600	15600	407
123	20230817	183900	368962420	15600	15600	15600	15600	0
124	20230817	183800	368962420	15600	15600	15600	15600	0
125	20230817	183700	368962420	15600	15600	15600	15600	0
126	20230817	183600	368962420	15600	15600	15600	15600	0
127	20230817	183500	368962420	15600	15600	15600	15600	0
128	20230817	183400	368962420	15600	15600	15600	15600	0
129	20230817	183300	368962420	15600	15600	15600	15600	0
130	20230817	183200	368962420	15600	15600	15600	15600	0
131	20230817	183100	368962420	15600	15600	15600	15600	0
132	20230817	183000	368962420	15600	15600	15600	15600	0
133	20230817	182900	368962420	15600	15600	15600	15600	0
134	20230817	182800	368962420	15600	15600	15600	15600	0
135	20230817	182700	368962420	15600	15600	15600	15600	0
136	20230817	182600	368962420	15600	15600	15600	15600	0
137	20230817	182500	368962420	15600	15600	15600	15600	0
138	20230817	182400	368962420	15600	15600	15600	15600	0
139	20230817	182300	368962420	15600	15600	15600	15600	0
140	20230817	182200	368962420	15600	15600	15600	15600	0
141	20230817	182100	368962420	15600	15600	15600	15600	0
142	20230817	182000	368962420	15600	15600	15600	15600	0
143	20230817	181900	368962420	15600	15600	15600	15600	0
144	20230817	181800	368962420	15600	15600	15600	15600	0
145	20230817	181700	368962420	15600	15600	15600	15600	0
146	20230817	181600	368962420	15600	15600	15600	15600	0
147	20230817	181500	368962420	15600	15600	15600	15600	0
148	20230817	181400	368962420	15600	15600	15600	15600	0
149	20230817	181300	368962420	15600	15600	15600	15600	0
150	20230817	181200	368962420	15600	15600	15600	15600	0
151	20230817	181100	368962420	15600	15600	15600	15600	0
152	20230817	181000	368962420	15600	15600	15600	15600	407
153	20230817	180900	368962420	15600	15600	15600	15600	0
154	20230817	180800	368962420	15600	15600	15600	15600	0
155	20230817	180700	368962420	15600	15600	15600	15600	0
156	20230817	180600	368962420	15600	15600	15600	15600	0
157	20230817	180500	368962420	15600	15600	15600	15600	0
158	20230817	180400	368962420	15600	15600	15600	15600	0
159	20230817	180300	368962420	15600	15600	15600	15600	0
160	20230817	180200	368962420	15600	15600	15600	15600	0
161	20230817	180100	368962420	15600	15600	15600	15600	0
162	20230817	180000	368962420	15600	15600	15600	15600	0
163	20230817	175900	368962420	15600	15600	15600	15600	0
164	20230817	175800	368962420	15600	15600	15600	15600	0
165	20230817	175700	368962420	15600	15600	15600	15600	0
166	20230817	175600	368962420	15600	15600	15600	15600	0
167	20230817	175500	368962420	15600	15600	15600	15600	0
168	20230817	175400	368962420	15600	15600	15600	15600	0
169	20230817	175300	368962420	15600	15600	15600	15600	0
170	20230817	175200	368962420	15600	15600	15600	15600	0
171	20230817	175100	368962420	15600	15600	15600	15600	0
172	20230817	175000	368962420	15600	15600	15600	15600	0
173	20230817	174900	368962420	15600	15600	15600	15600	0
174	20230817	174800	368962420	15600	15600	15600	15600	0
175	20230817	174700	368962420	15600	15600	15600	15600	0
176	20230817	174600	368962420	15600	15600	15600	15600	0
177	20230817	174500	368962420	15600	15600	15600	15600	0
178	20230817	174400	368962420	15600	15600	15600	15600	0
179	20230817	174300	368962420	15600	15600	15600	15600	0
180	20230817	174200	368962420	15600	15600	15600	15600	0
181	20230817	174100	368962420	15600	15600	15600	15600	0
182	20230817	174000	368962420	15600	15600	15600	15600	407
183	20230817	173900	368962420	15600	15600	15600	15600	0
184	20230817	173800	368962420	15600	15600	15600	15600	0
185	20230817	173700	368962420	15600	15600	15600	15600	0
186	20230817	173600	368962420	15600	15600	15600	15600	0
187	20230817	173500	368962420	15600	15600	15600	15600	0
188	20230817	173400	368962420	15600	15600	15600	15600	0
189	20230817	173300	368962420	15600	15600	15600	15600	0
190	20230817	173200	368962420	15600	15600	15600	15600	0
191	20230817	173100	368962420	15600	15600	15600	15600	0
192	20230817	173000	368962420	15600	15600	15600	15600	0
193	20230817	172900	368962420	15600	15600	15600	15600	0
194	20230817	172800	368962420	15600	15600	15600	15600	0
195	20230817	172700	368962420	15600	15600	15600	15600	0
196	20230817	172600	368962420	15600	15600	15600	15600	0
197	20230817	172500	368962420	15600	15600	15600	15600	0
198	20230817	172400	368962420	15600	15600	15600	15600	0
199	20230817	172300	368962420	15600	15600	15600	15600	0
200	20230817	172200	368962420	15600	15600	15600	15600	0
201	20230817	172100	368962420	15600	15600	15600	15600	0
202	20230817	172000	368962420	15600	15600	15600	15600	0
203	20230817	171900	368962420	15600	15600	15600	15600	0
204	20230817	171800	368962420	15600	15600	15600	15600	0
205	20230817	171700	368962420	15600	15600	15600	15600	0
206	20230817	171600	368962420	15600	15600	15600	15600	0
207	20230817	171500	368962420	15600	15600	15600	15600	0
208	20230817	171400	368962420	15600	15600	15600	15600	0
209	20230817	171300	368962420	15600	15600	15600	15600	0
210	20230817	171200	368962420	15600	15600	15600	15600	0
211	20230817	171100	368962420	15600	15600	15600	15600	0
212	20230817	171000	368962420	15600	15600	15600	15600	407
213	20230817	170900	368962420	15600	15600	15600	15600	0
214	20230817	170800	368962420	15600	15600	15600	15600	0
215	20230817	170700	368962420	15600	15600	15600	15600	0
216	20230817	170600	368962420	15600	15600	15600	15600	0
217	20230817	170500	368962420	15600	15600	15600	15600	0
218	20230817	170400	368962420	15600	15600	15600	15600	0
219	20230817	170300	368962420	15600	15600	15600	15600	0
220	20230817	170200	368962420	15600	15600	15600	15600	0
221	20230817	170100	368962420	15600	15600	15600	15600	0
222	20230817	170000	368962420	15600	15600	15600	15600	0
223	20230817	165900	368962420	15600	15600	15600	15600	0
224	20230817	165800	368962420	15600	15600	15600	15600	0
225	20230817	165700	368962420	15600	15600	15600	15600	0
226	20230817	165600	368962420	15600	15600	15600	15600	0
227	20230817	165500	368962420	15600	15600	15600	15600	0
228	20230817	165400	368962420	15600	15600	15600	15600	0
229	20230817	165300	368962420	15600	15600	15600	15600	0
230	20230817	165200	368962420	15600	15600	15600	15600	0
231	20230817	165100	368962420	15600	15600	15600	15600	0
232	20230817	165000	368962420	15600	15600	15600	15600	0
233	20230817	164900	368962420	15600	15600	15600	15600	0
234	20230817	164800	368962420	15600	15600	15600	15600	0
235	20230817	164700	368962420	15600	15600	15600	15600	0
236	20230817	164600	368962420	15600	15600	15600	15600	0
237	20230817	164500	368962420	15600	15600	15600	15600	0
238	20230817	164400	368962420	15600	15600	15600	15600	0
239	20230817	164300	368962420	15600	15600	15600	15600	0
240	20230817	164200	368962420	15600	15600	15600	15600	0
241	20230817	164100	368962420	15600	15600	15600	15600	0
242	20230817	164000	368962420	15600	15600	15600	15600	407
243	20230817	163900	368962420	15600	15600	15600	15600	0
244	20230817	163800	368962420	15600	15600	15600	15600	0
245	20230817	163700	368962420	15600	15600	15600	15600	0
246	20230817	163600	368962420	15600	15600	15600	15600	0
247	20230817	163500	368962420	15600	15600	15600	15600	0
248	20230817	163400	368962420	15600	15600	15600	15600	0
249	20230817	163300	368962420	15600	15600	15600	15600	0
250	20230817	163200	368962420	15600	15600	15600	15600	0
251	20230817	163100	368962420	15600	15600	15600	15600	0
252	20230817	163000	368962420	15600	15600	15600	15600	0
253	20230817	162900	368962420	15600	15600	15600	15600	0
254	20230817	162800	368962420	15600	15600	15600	15600	0
255	20230817	162700	368962420	15600	15600	15600	15600	0
256	20230817	162600	368962420	15600	15600	15600	15600	0
257	20230817	162500	368962420	15600	15600	15600	15600	0
258	20230817	162400	368962420	15600	15600	15600	15600	0
259	20230817	162300	368962420	15600	15600	15600	15600	0
260	20230817	162200	368962420	15600	15600	15600	15600	0
261	20230817	162100	368962420	15600	15600	15600	15600	0
262	20230817	162000	368962420	15600	15600	15600	15600	0
263	20230817	161900	368962420	15600	15600	15600	15600	0
264	20230817	161800	368962420	15600	15600	15600	15600	0
265	20230817	161700	368962420	15600	15600	15600	15600	0
266	20230817	161600	368962420	15600	15600	15600	15600	0
267	20230817	161500	368962420	15600	15600	15600	15600	0
268	20230817	161400	368962420	15600	15600	15600	15600	0
269	20230817	161300	368962420	15600	15600	15600	15600	0
270	20230817	161200	368962420	15600	15600	15600	15600	0
271	20230817	161100	368962420	15600	15600	15600	15600	0
272	20230817	161000	368962420	15600	15600	15600	15600	407
273	20230817	160900	368962420	15600	15600	15600	15600	0
274	20230817	160800	368962420	15600	15600	15600	15600	0
275	20230817	160700	368962420	15600	15600	15600	15600	0
276	20230817	160600	368962420	15600	15600	15600	15600	0
277	20230817	160500	368962420	15600	15600	15600	15600	0
278	20230817	160400	368962420	15600	15600	15600	15600	0
279	20230817	160300	368962420	15600	15600	15600	15600	0
280	20230817	160200	368962420	15600	15600	15600	15600	0
281	20230817	160100	368962420	15600	15600	15600	15600	0
282	20230817	160000	368962420	15600	15600	15600	15600	0
283	20230817	155900	368962420	15600	15600	15600	15600	0
284	20230817	155800	368962420	15600	15600	15600	15600	0
285	20230817	155700	368962420	15600	15600	15600	15600	0
286	20230817	155600	368962420	15600	15600	15600	15600	0
287	20230817	155500	368962420	15600	15600	15600	15600	0
288	20230817	155400	368962420	15600	15600	15600	15600	0
289	20230817	155300	368962420	15600	15600	15600	15600	0
290	20230817	155200	368962420	15600	15600	15600	15600	0
291	20230817	155100	368962420	15600	15600	15600	15600	0
292	20230817	155000	368962420	15600	15600	15600	15600	0
293	20230817	154900	368962420	15600	15600	15600	15600	0
294	20230817	154800	368962420	15600	15600	15600	15600	0
295	20230817	154700	368962420	15600	15600	15600	15600	0
296	20230817	154600	368962420	15600	15600	15600	15600	0
297	20230817	154500	368962420	15600	15600	15600	15600	0
298	20230817	154400	368962420	15600	15600	15600	15600	0
299	20230817	154300	368962420	15600	15600	15600	15600	0
300	20230817	154200	368962420	15600	15600	15600	15600	0
301	20230817	154100	368962420	15600	15600	15600	15600	0
302	20230817	154000	368962420	15600	15600	15600	15600	407
303	20230817	153900	368962420	15600	15600	15600	15600	0
304	20230817	153800	368962420	15600	15600	15600	15600	0
305	20230817	153700	368962420	15600	15600	15600	15600	0
306	20230817	153600	368962420	15600	15600	15600	15600	0
307	20230817	153500	368962420	15600	15600	15600	15600	0
308	20230817	153400	368962420	15600	15600	15600	15600	0
309	20230817	153300	368962420	15600	15600	15600	15600	0
310	20230817	153200	368962420	15600	15600	15600	15600	0
311	20230817	153100	368962420	15600	15600	15600	15600	0
312	20230817	153000	368962420	15600	15600	15600	15600	407
313	20230817	152900	362613220	15620	15620	15620	15620	0
314	20230817	152800	362613220	15620	15620	15620	15620	0
315	20230817	152700	362613220	15620	15620	15620	15620	0
316	20230817	152600	362613220	15620	15620	15620	15620	0
317	20230817	152500	362613220	15620	15620	15620	15620	0
318	20230817	152400	362613220	15620	15620	15620	15620	0
319	20230817	152300	362613220	15620	15620	15620	15620	0
320	20230817	152200	362613220	15620	15620	15620	15620	0
321	20230817	152100	362613220	15620	15620	15620	15620	0
322	20230817	152000	362613220	15620	15620	15620	15620	0
323	20230817	151900	362613220	15620	15620	15620	15620	0
324	20230817	151800	362613220	15620	15620	15620	15620	30
325	20230817	151700	362144620	15520	15520	15520	15520	0
326	20230817	151600	362144620	15520	15520	15520	15520	3
327	20230817	151500	362098060	15620	15600	15620	15600	101
328	20230817	151400	360522440	15530	15530	15530	15530	100
329	20230817	151300	358969440	15550	15550	15550	15550	100
330	20230817	151200	357414440	15630	15630	15630	15630	0
331	20230817	151100	357414440	15630	15620	15630	15620	200
332	20230817	151000	354289650	15630	15630	15630	15630	0
333	20230817	150900	354289650	15630	15610	15630	15610	1000
334	20230817	150800	338670490	15510	15510	15510	15510	1
335	20230817	150700	338654980	15610	15610	15610	15610	0
336	20230817	150600	338654980	15610	15610	15610	15610	0
337	20230817	150500	338654980	15610	15610	15610	15610	0
338	20230817	150400	338654980	15610	15610	15610	15610	0
339	20230817	150300	338654980	15610	15610	15610	15610	0
340	20230817	150200	338654980	15610	15610	15610	15610	0
341	20230817	150100	338654980	15610	15610	15610	15610	3
342	20230817	150000	338608150	15460	15600	15600	15460	202
343	20230817	145900	335457230	15560	15560	15560	15560	618
344	20230817	145800	325841150	15560	15550	15560	15550	385
345	20230817	145700	319851910	15550	15520	15550	15520	1003
346	20230817	145600	304267270	15540	15540	15540	15540	0
347	20230817	145500	304267270	15540	15540	15540	15540	0
348	20230817	145400	304267270	15540	15540	15540	15540	0
349	20230817	145300	304267270	15540	15540	15540	15540	0
350	20230817	145200	304267270	15540	15540	15540	15540	0
351	20230817	145100	304267270	15540	15540	15540	15540	0
352	20230817	145000	304267270	15540	15540	15540	15540	3
353	20230817	144900	304220650	15420	15420	15420	15420	0
354	20230817	144800	304220650	15420	15420	15420	15420	0
355	20230817	144700	304220650	15420	15420	15420	15420	0
356	20230817	144600	304220650	15420	15420	15420	15420	0
357	20230817	144500	304220650	15420	15420	15420	15420	1
358	20230817	144400	304205230	15540	15540	15540	15540	0
359	20230817	144300	304205230	15540	15540	15540	15540	0
360	20230817	144200	304205230	15540	15540	15540	15540	0
361	20230817	144100	304205230	15540	15540	15540	15540	0
362	20230817	144000	304205230	15540	15540	15540	15540	0
363	20230817	143900	304205230	15540	15540	15540	15540	0
364	20230817	143800	304205230	15540	15540	15540	15540	0
365	20230817	143700	304205230	15540	15540	15540	15540	0
366	20230817	143600	304205230	15540	15540	15540	15540	0
367	20230817	143500	304205230	15540	15540	15540	15540	0
368	20230817	143400	304205230	15540	15540	15540	15540	0
369	20230817	143300	304205230	15540	15540	15540	15540	0
370	20230817	143200	304205230	15540	15540	15540	15540	0
371	20230817	143100	304205230	15540	15540	15540	15540	0
372	20230817	143000	304205230	15540	15540	15540	15540	1
373	20230817	142900	304189690	15480	15480	15480	15480	0
374	20230817	142800	304189690	15480	15390	15480	15390	88
375	20230817	142700	302831950	15400	15520	15520	15400	1050
376	20230817	142600	286622140	15540	15550	15550	15540	103
377	20230817	142500	285021490	15550	15580	15580	15550	185
378	20230817	142400	282143690	15580	15580	15580	15580	0
379	20230817	142300	282143690	15580	15580	15580	15580	0
380	20230817	142200	282143690	15580	15580	15580	15580	0
381	20230817	142100	282143690	15580	15580	15580	15580	0
382	20230817	142000	282143690	15580	15580	15580	15580	0
383	20230817	141900	282143690	15580	15580	15580	15580	0
384	20230817	141800	282143690	15580	15580	15580	15580	0
385	20230817	141700	282143690	15580	15580	15580	15580	0
386	20230817	141600	282143690	15580	15580	15580	15580	3
387	20230817	141500	282096950	15580	15580	15580	15580	3
388	20230817	141400	282050210	15580	15590	15590	15580	10
389	20230817	141300	281894360	15580	15590	15590	15580	13
390	20230817	141200	281691770	15590	15580	15630	15580	140
391	20230817	141100	279504030	15590	15580	15590	15580	7
392	20230817	141000	279394920	15580	15620	15620	15580	131
393	20230817	140900	277348740	15580	15580	15580	15580	0
394	20230817	140800	277348740	15580	15580	15580	15580	0
395	20230817	140700	277348740	15580	15580	15580	15580	0
396	20230817	140600	277348740	15580	15580	15580	15580	0
397	20230817	140500	277348740	15580	15580	15580	15580	0
398	20230817	140400	277348740	15580	15580	15580	15580	0
399	20230817	140300	277348740	15580	15580	15580	15580	0
400	20230817	140200	277348740	15580	15580	15580	15580	0
401	20230817	140100	277348740	15580	15580	15580	15580	0
402	20230817	140000	277348740	15580	15580	15580	15580	1
403	20230817	135900	277333160	15590	15590	15590	15590	0
404	20230817	135800	277333160	15590	15590	15590	15590	0
405	20230817	135700	277333160	15590	15590	15590	15590	3
406	20230817	135600	277286390	15590	15590	15590	15590	17
407	20230817	135500	277021360	15620	15620	15620	15620	0
408	20230817	135400	277021360	15620	15600	15620	15600	407
409	20230817	135300	270670440	15600	15600	15600	15600	88
410	20230817	135200	269297640	15600	15600	15600	15600	0
411	20230817	135100	269297640	15600	15600	15600	15600	0
412	20230817	135000	269297640	15600	15600	15600	15600	1
413	20230817	134900	269282040	15550	15550	15550	15550	0
414	20230817	134800	269282040	15550	15550	15550	15550	0
415	20230817	134700	269282040	15550	15560	15560	15550	3
416	20230817	134600	269235370	15560	15560	15560	15560	0
417	20230817	134500	269235370	15560	15560	15560	15560	500
418	20230817	134400	261455370	15600	15600	15600	15600	0
419	20230817	134300	261455370	15600	15600	15600	15600	0
420	20230817	134200	261455370	15600	15600	15600	15600	0
421	20230817	134100	261455370	15600	15600	15600	15600	1
422	20230817	134000	261439770	15600	15600	15600	15600	0
423	20230817	133900	261439770	15600	15600	15600	15600	10
424	20230817	133800	261283770	15620	15620	15620	15620	0
425	20230817	133700	261283770	15620	15610	15620	15610	700
426	20230817	133600	250349820	15610	15610	15610	15610	0
427	20230817	133500	250349820	15610	15610	15610	15610	0
428	20230817	133400	250349820	15610	15610	15610	15610	0
429	20230817	133300	250349820	15610	15610	15610	15610	0
430	20230817	133200	250349820	15610	15610	15610	15610	543
431	20230817	133100	241873590	15620	15590	15620	15570	858
432	20230817	133000	228492560	15590	15590	15590	15590	0
433	20230817	132900	228492560	15590	15590	15590	15590	0
434	20230817	132800	228492560	15590	15590	15590	15590	0
435	20230817	132700	228492560	15590	15590	15590	15590	0
436	20230817	132600	228492560	15590	15590	15590	15590	0
437	20230817	132500	228492560	15590	15590	15590	15590	0
438	20230817	132400	228492560	15590	15590	15590	15590	0
439	20230817	132300	228492560	15590	15590	15590	15590	0
440	20230817	132200	228492560	15590	15590	15590	15590	0
441	20230817	132100	228492560	15590	15590	15590	15590	12
442	20230817	132000	228305480	15630	15630	15630	15630	0
443	20230817	131900	228305480	15630	15630	15630	15630	0
444	20230817	131800	228305480	15630	15630	15630	15630	1
445	20230817	131700	228289850	15630	15630	15630	15630	0
446	20230817	131600	228289850	15630	15630	15630	15630	0
447	20230817	131500	228289850	15630	15630	15630	15630	1
448	20230817	131400	228274220	15630	15630	15630	15630	0
449	20230817	131300	228274220	15630	15630	15630	15630	0
450	20230817	131200	228274220	15630	15630	15630	15630	0
451	20230817	131100	228274220	15630	15580	15630	15580	684
452	20230817	131000	217602340	15580	15580	15580	15580	4
453	20230817	130900	217540020	15580	15580	15580	15580	0
454	20230817	130800	217540020	15580	15580	15580	15580	0
455	20230817	130700	217540020	15580	15580	15580	15580	50
456	20230817	130600	216761020	15580	15580	15580	15580	0
457	20230817	130500	216761020	15580	15580	15580	15580	50
458	20230817	130400	215982020	15590	15590	15590	15590	5
459	20230817	130300	215904070	15600	15600	15600	15600	0
460	20230817	130200	215904070	15600	15600	15600	15600	0
461	20230817	130100	215904070	15600	15600	15600	15600	0
462	20230817	130000	215904070	15600	15600	15600	15600	0
463	20230817	125900	215904070	15600	15600	15600	15600	7
464	20230817	125800	215794870	15590	15590	15590	15590	0
465	20230817	125700	215794870	15590	15590	15590	15590	0
466	20230817	125600	215794870	15590	15590	15590	15590	0
467	20230817	125500	215794870	15590	15590	15590	15590	0
468	20230817	125400	215794870	15590	15590	15590	15590	0
469	20230817	125300	215794870	15590	15590	15590	15590	0
470	20230817	125200	215794870	15590	15590	15590	15590	0
471	20230817	125100	215794870	15590	15590	15590	15590	0
472	20230817	125000	215794870	15590	15590	15590	15590	0
473	20230817	124900	215794870	15590	15590	15590	15590	0
474	20230817	124800	215794870	15590	15590	15590	15590	0
475	20230817	124700	215794870	15590	15600	15600	15590	111
476	20230817	124600	214064270	15600	15600	15600	15600	0
477	20230817	124500	214064270	15600	15600	15600	15600	101
478	20230817	124400	212488670	15600	15600	15600	15600	100
479	20230817	124300	210928670	15600	15600	15600	15600	0
480	20230817	124200	210928670	15600	15600	15600	15600	0
481	20230817	124100	210928670	15600	15600	15600	15600	0
482	20230817	124000	210928670	15600	15600	15600	15600	50
483	20230817	123900	210148670	15610	15610	15610	15610	0
484	20230817	123800	210148670	15610	15610	15610	15610	0
485	20230817	123700	210148670	15610	15640	15640	15610	189
486	20230817	123600	207194210	15640	15640	15640	15640	547
487	20230817	123500	198639130	15630	15590	15640	15590	1228
488	20230817	123400	179462970	15590	15550	15590	15530	396
489	20230817	123300	173297840	15540	15540	15540	15540	501
490	20230817	123200	165512300	15540	15540	15540	15540	0
491	20230817	123100	165512300	15540	15500	15540	15500	99
492	20230817	123000	163977760	15500	15500	15500	15320	4
493	20230817	122900	163916100	15470	15470	15470	15470	19
494	20230817	122800	163622170	15580	15580	15580	15580	0
495	20230817	122700	163622170	15580	15490	15580	15490	149
496	20230817	122600	161309750	15440	15440	15440	15440	385
497	20230817	122500	155365350	15440	15430	15440	15430	130
498	20230817	122400	153359150	15390	15270	15390	15270	1906
499	20230817	122300	124158300	15280	15280	15280	15280	0
500	20230817	122200	124158300	15280	15280	15280	15280	0
501	20230817	122100	124158300	15280	15280	15280	15280	0
502	20230817	122000	124158300	15280	15280	15280	15280	0
503	20230817	121900	124158300	15280	15280	15280	15280	0
504	20230817	121800	124158300	15280	15280	15280	15280	0
505	20230817	121700	124158300	15280	15280	15280	15280	0
506	20230817	121600	124158300	15280	15280	15280	15280	0
507	20230817	121500	124158300	15280	15280	15280	15280	0
508	20230817	121400	124158300	15280	15280	15280	15280	0
509	20230817	121300	124158300	15280	15280	15280	15280	0
510	20230817	121200	124158300	15280	15280	15280	15280	0
511	20230817	121100	124158300	15280	15280	15280	15280	0
512	20230817	121000	124158300	15280	15280	15280	15280	0
513	20230817	120900	124158300	15280	15280	15280	15280	0
514	20230817	120800	124158300	15280	15280	15280	15280	0
515	20230817	120700	124158300	15280	15280	15280	15280	0
516	20230817	120600	124158300	15280	15280	15280	15280	0
517	20230817	120500	124158300	15280	15280	15280	15280	0
518	20230817	120400	124158300	15280	15280	15280	15280	0
519	20230817	120300	124158300	15280	15280	15280	15280	0
520	20230817	120200	124158300	15280	15280	15280	15280	98
521	20230817	120100	122660860	15230	15240	15240	15230	100
522	20230817	120000	121137760	15240	15240	15240	15240	1
523	20230817	115900	121122520	15240	15240	15240	15240	100
524	20230817	115800	119598520	15290	15290	15290	15290	0
525	20230817	115700	119598520	15290	15290	15290	15290	0
526	20230817	115600	119598520	15290	15290	15290	15290	2
527	20230817	115500	119567940	15240	15250	15250	15240	50
528	20230817	115400	118805930	15250	15250	15250	15250	44
529	20230817	115300	118134930	15250	15250	15250	15250	3
530	20230817	115200	118089180	15250	15250	15250	15250	0
531	20230817	115100	118089180	15250	15220	15250	15220	18
532	20230817	115000	117815130	15180	15180	15180	15180	0
533	20230817	114900	117815130	15180	15180	15180	15180	0
534	20230817	114800	117815130	15180	15180	15180	15180	0
535	20230817	114700	117815130	15180	15180	15180	15180	9
536	20230817	114600	117678510	15180	15180	15180	15180	164
537	20230817	114500	115188990	15180	15180	15180	15180	0
538	20230817	114400	115188990	15180	15180	15180	15180	0
539	20230817	114300	115188990	15180	15180	15180	15180	0
540	20230817	114200	115188990	15180	15180	15180	15180	0
541	20230817	114100	115188990	15180	15180	15180	15180	0
542	20230817	114000	115188990	15180	15180	15180	15180	0
543	20230817	113900	115188990	15180	15180	15180	15180	0
544	20230817	113800	115188990	15180	15180	15180	15180	0
545	20230817	113700	115188990	15180	15180	15180	15180	0
546	20230817	113600	115188990	15180	15180	15180	15180	0
547	20230817	113500	115188990	15180	15180	15180	15180	1
548	20230817	113400	115173810	15120	15120	15120	15120	0
549	20230817	113300	115173810	15120	15120	15120	15120	0
550	20230817	113200	115173810	15120	15120	15120	15120	0
551	20230817	113100	115173810	15120	15120	15120	15120	0
552	20230817	113000	115173810	15120	15120	15120	15120	0
553	20230817	112900	115173810	15120	15120	15120	15120	0
554	20230817	112800	115173810	15120	15120	15120	15120	0
555	20230817	112700	115173810	15120	15120	15120	15120	0
556	20230817	112600	115173810	15120	15120	15120	15120	0
557	20230817	112500	115173810	15120	15120	15120	15120	0
558	20230817	112400	115173810	15120	15120	15120	15120	0
559	20230817	112300	115173810	15120	15130	15130	15120	101
560	20230817	112200	113645920	15130	15130	15130	15130	0
561	20230817	112100	113645920	15130	15130	15130	15130	0
562	20230817	112000	113645920	15130	15130	15130	15130	0
563	20230817	111900	113645920	15130	15130	15130	15130	0
564	20230817	111800	113645920	15130	15130	15130	15130	0
565	20230817	111700	113645920	15130	15130	15130	15130	0
566	20230817	111600	113645920	15130	15130	15130	15130	0
567	20230817	111500	113645920	15130	15130	15130	15130	12
568	20230817	111400	113464360	15140	15130	15140	15130	127
569	20230817	111300	111542670	15130	15130	15130	15130	0
570	20230817	111200	111542670	15130	15130	15130	15130	0
571	20230817	111100	111542670	15130	15130	15130	15130	0
572	20230817	111000	111542670	15130	15130	15130	15130	0
573	20230817	110900	111542670	15130	15130	15130	15130	0
574	20230817	110800	111542670	15130	15130	15130	15130	0
575	20230817	110700	111542670	15130	15130	15130	15130	0
576	20230817	110600	111542670	15130	15130	15130	15130	0
577	20230817	110500	111542670	15130	15130	15130	15130	0
578	20230817	110400	111542670	15130	15130	15130	15130	0
579	20230817	110300	111542670	15130	15130	15130	15130	0
580	20230817	110200	111542670	15130	15130	15130	15130	0
581	20230817	110100	111542670	15130	15130	15130	15130	0
582	20230817	110000	111542670	15130	15130	15130	15130	0
583	20230817	105900	111542670	15130	15130	15130	15130	0
584	20230817	105800	111542670	15130	15130	15130	15130	0
585	20230817	105700	111542670	15130	15130	15130	15130	0
586	20230817	105600	111542670	15130	15130	15130	15130	0
587	20230817	105500	111542670	15130	15130	15130	15130	4
588	20230817	105400	111482150	15130	15130	15130	15130	0
589	20230817	105300	111482150	15130	15130	15130	15130	0
590	20230817	105200	111482150	15130	15130	15130	15130	0
591	20230817	105100	111482150	15130	15130	15130	15130	0
592	20230817	105000	111482150	15130	15130	15130	15130	0
593	20230817	104900	111482150	15130	15130	15130	15130	0
594	20230817	104800	111482150	15130	15130	15130	15130	0
595	20230817	104700	111482150	15130	15130	15130	15130	0
596	20230817	104600	111482150	15130	15130	15130	15130	0
597	20230817	104500	111482150	15130	15130	15130	15130	1
598	20230817	104400	111467020	15020	15020	15020	15020	0
599	20230817	104300	111467020	15020	15020	15020	15020	0
600	20230817	104200	111467020	15020	15020	15020	15020	100
601	20230817	104100	109965020	15130	15130	15130	15130	3
602	20230817	104000	109919630	15180	15180	15180	15180	0
603	20230817	103900	109919630	15180	15180	15180	15180	0
604	20230817	103800	109919630	15180	15180	15180	15180	0
605	20230817	103700	109919630	15180	15180	15180	15180	0
606	20230817	103600	109919630	15180	15180	15180	15180	0
607	20230817	103500	109919630	15180	15180	15180	15180	0
608	20230817	103400	109919630	15180	15180	15180	15180	0
609	20230817	103300	109919630	15180	15180	15180	15180	0
610	20230817	103200	109919630	15180	15180	15180	15180	0
611	20230817	103100	109919630	15180	15180	15180	15180	0
612	20230817	103000	109919630	15180	15180	15180	15180	0
613	20230817	102900	109919630	15180	15180	15180	15180	0
614	20230817	102800	109919630	15180	15180	15180	15180	0
615	20230817	102700	109919630	15180	15180	15180	15180	0
616	20230817	102600	109919630	15180	15180	15180	15180	0
617	20230817	102500	109919630	15180	15180	15180	15180	0
618	20230817	102400	109919630	15180	15180	15180	15180	1
619	20230817	102300	109904450	15030	15030	15030	15030	28
620	20230817	102200	109483610	15030	15030	15030	15030	0
621	20230817	102100	109483610	15030	15030	15030	15030	0
622	20230817	102000	109483610	15030	15030	15030	15030	0
623	20230817	101900	109483610	15030	15030	15030	15030	0
624	20230817	101800	109483610	15030	15030	15030	15030	578
625	20230817	101700	100796270	15030	15050	15050	15030	87
626	20230817	101600	99488540	15030	15030	15030	15030	0
627	20230817	101500	99488540	15030	15030	15030	15030	0
628	20230817	101400	99488540	15030	15030	15030	15030	0
629	20230817	101300	99488540	15030	15110	15110	15030	47
630	20230817	101200	98779890	15150	15160	15160	15150	169
631	20230817	101100	96219490	15190	15190	15190	15180	128
632	20230817	101000	94275180	15220	15220	15220	15220	0
633	20230817	100900	94275180	15220	15220	15220	15220	0
634	20230817	100800	94275180	15220	15220	15220	15220	0
635	20230817	100700	94275180	15220	15220	15220	15220	0
636	20230817	100600	94275180	15220	15220	15220	15220	0
637	20230817	100500	94275180	15220	15220	15220	15220	0
638	20230817	100400	94275180	15220	15220	15220	15220	0
639	20230817	100300	94275180	15220	15220	15220	15220	13
640	20230817	100200	94077320	15240	15240	15240	15240	0
641	20230817	100100	94077320	15240	15240	15240	15240	1
642	20230817	100000	94062080	15240	15110	15240	15110	26
643	20230817	095900	93669090	15110	15110	15110	15110	0
644	20230817	095800	93669090	15110	15110	15110	15110	0
645	20230817	095700	93669090	15110	15110	15110	15110	196
646	20230817	095600	90707530	15250	15250	15250	15250	3
647	20230817	095500	90661780	15230	15230	15230	15230	0
648	20230817	095400	90661780	15230	15230	15230	15230	0
649	20230817	095300	90661780	15230	15230	15230	15230	0
650	20230817	095200	90661780	15230	15230	15230	15230	7
651	20230817	095100	90555170	15350	15350	15350	15350	0
652	20230817	095000	90555170	15350	15350	15350	15350	0
653	20230817	094900	90555170	15350	15350	15350	15350	0
654	20230817	094800	90555170	15350	15350	15350	15350	0
655	20230817	094700	90555170	15350	15350	15350	15350	0
656	20230817	094600	90555170	15350	15350	15350	15350	0
657	20230817	094500	90555170	15350	15350	15350	15350	0
658	20230817	094400	90555170	15350	15350	15350	15350	0
659	20230817	094300	90555170	15350	15350	15350	15350	16
660	20230817	094200	90309570	15350	15350	15350	15350	0
661	20230817	094100	90309570	15350	15230	15350	15230	323
662	20230817	094000	85388000	15230	15230	15230	15230	0
663	20230817	093900	85388000	15230	15230	15230	15230	3
664	20230817	093800	85342310	15140	15140	15140	15140	0
665	20230817	093700	85342310	15140	15140	15140	15140	0
666	20230817	093600	85342310	15140	15020	15140	15020	2031
667	20230817	093500	54774280	15060	15060	15060	15060	0
668	20230817	093400	54774280	15060	15060	15060	15060	0
669	20230817	093300	54774280	15060	15060	15060	15060	0
670	20230817	093200	54774280	15060	15050	15060	15050	25
671	20230817	093100	54397820	14950	14950	14950	14950	0
672	20230817	093000	54397820	14950	14950	14950	14950	103
673	20230817	092900	52857970	14950	14950	14950	14950	22
674	20230817	092800	52529070	15000	15000	15000	15000	0
675	20230817	092700	52529070	15000	15000	15000	15000	0
676	20230817	092600	52529070	15000	15000	15000	15000	0
677	20230817	092500	52529070	15000	15000	15000	15000	0
678	20230817	092400	52529070	15000	15000	15000	15000	26
679	20230817	092300	52139070	15060	15010	15060	15010	800
680	20230817	092200	40107420	15000	15000	15000	15000	0
681	20230817	092100	40107420	15000	15000	15000	15000	250
682	20230817	092000	36357420	15010	15010	15010	15010	0
683	20230817	091900	36357420	15010	15010	15010	15010	0
684	20230817	091800	36357420	15010	14980	15010	14980	101
685	20230817	091700	34842840	14880	14880	14880	14880	0
686	20230817	091600	34842840	14880	14880	14880	14880	0
687	20230817	091500	34842840	14880	14940	14940	14880	12
688	20230817	091400	34663800	14940	14930	14940	14930	92
689	20230817	091300	33289620	14880	14880	14880	14880	0
690	20230817	091200	33289620	14880	14880	14880	14880	43
691	20230817	091100	32649780	14860	14900	14900	14860	737
692	20230817	091000	21686820	14900	14900	14900	14900	40
693	20230817	090900	21090820	15000	15000	15000	15000	0
694	20230817	090800	21090820	15000	15000	15000	15000	0
695	20230817	090700	21090820	15000	15000	15000	15000	4
696	20230817	090600	21030820	14900	14900	14900	14900	100
697	20230817	090500	19540820	14860	14860	14860	14860	0
698	20230817	090400	19540820	14860	14860	14860	14860	12
699	20230817	090300	19362500	15010	15010	15010	15010	0
700	20230817	090200	19362500	15010	15000	15010	15000	401
701	20230817	090100	13344660	14770	15010	15010	14770	359
702	20230817	090000	7965000	15000	15000	15000	15000	531