KissMeData/368970/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	204900	468436130	5750	5750	5750	5750	1260
3	20230817	204800	468436130	5750	5750	5750	5750	0
4	20230817	204700	468436130	5750	5750	5750	5750	0
5	20230817	204600	468436130	5750	5750	5750	5750	0
6	20230817	204500	468436130	5750	5750	5750	5750	0
7	20230817	204400	468436130	5750	5750	5750	5750	0
8	20230817	204300	468436130	5750	5750	5750	5750	0
9	20230817	204200	468436130	5750	5750	5750	5750	0
10	20230817	204100	468436130	5750	5750	5750	5750	0
11	20230817	204000	468436130	5750	5750	5750	5750	0
12	20230817	203900	468436130	5750	5750	5750	5750	0
13	20230817	203800	468436130	5750	5750	5750	5750	0
14	20230817	203700	468436130	5750	5750	5750	5750	0
15	20230817	203600	468436130	5750	5750	5750	5750	0
16	20230817	203500	468436130	5750	5750	5750	5750	0
17	20230817	203400	468436130	5750	5750	5750	5750	0
18	20230817	203300	468436130	5750	5750	5750	5750	0
19	20230817	203200	468436130	5750	5750	5750	5750	0
20	20230817	203100	468436130	5750	5750	5750	5750	0
21	20230817	203000	468436130	5750	5750	5750	5750	0
22	20230817	202900	468436130	5750	5750	5750	5750	0
23	20230817	202800	468436130	5750	5750	5750	5750	0
24	20230817	202700	468436130	5750	5750	5750	5750	0
25	20230817	202600	468436130	5750	5750	5750	5750	0
26	20230817	202500	468436130	5750	5750	5750	5750	0
27	20230817	202400	468436130	5750	5750	5750	5750	0
28	20230817	202300	468436130	5750	5750	5750	5750	0
29	20230817	202200	468436130	5750	5750	5750	5750	0
30	20230817	202100	468436130	5750	5750	5750	5750	0
31	20230817	202000	468436130	5750	5750	5750	5750	0
32	20230817	201900	468436130	5750	5750	5750	5750	1260
33	20230817	201800	468436130	5750	5750	5750	5750	0
34	20230817	201700	468436130	5750	5750	5750	5750	0
35	20230817	201600	468436130	5750	5750	5750	5750	0
36	20230817	201500	468436130	5750	5750	5750	5750	0
37	20230817	201400	468436130	5750	5750	5750	5750	0
38	20230817	201300	468436130	5750	5750	5750	5750	0
39	20230817	201200	468436130	5750	5750	5750	5750	0
40	20230817	201100	468436130	5750	5750	5750	5750	0
41	20230817	201000	468436130	5750	5750	5750	5750	0
42	20230817	200900	468436130	5750	5750	5750	5750	0
43	20230817	200800	468436130	5750	5750	5750	5750	0
44	20230817	200700	468436130	5750	5750	5750	5750	0
45	20230817	200600	468436130	5750	5750	5750	5750	0
46	20230817	200500	468436130	5750	5750	5750	5750	0
47	20230817	200400	468436130	5750	5750	5750	5750	0
48	20230817	200300	468436130	5750	5750	5750	5750	0
49	20230817	200200	468436130	5750	5750	5750	5750	0
50	20230817	200100	468436130	5750	5750	5750	5750	0
51	20230817	200000	468436130	5750	5750	5750	5750	0
52	20230817	195900	468436130	5750	5750	5750	5750	0
53	20230817	195800	468436130	5750	5750	5750	5750	0
54	20230817	195700	468436130	5750	5750	5750	5750	0
55	20230817	195600	468436130	5750	5750	5750	5750	0
56	20230817	195500	468436130	5750	5750	5750	5750	0
57	20230817	195400	468436130	5750	5750	5750	5750	0
58	20230817	195300	468436130	5750	5750	5750	5750	0
59	20230817	195200	468436130	5750	5750	5750	5750	0
60	20230817	195100	468436130	5750	5750	5750	5750	0
61	20230817	195000	468436130	5750	5750	5750	5750	0
62	20230817	194900	468436130	5750	5750	5750	5750	1260
63	20230817	194800	468436130	5750	5750	5750	5750	0
64	20230817	194700	468436130	5750	5750	5750	5750	0
65	20230817	194600	468436130	5750	5750	5750	5750	0
66	20230817	194500	468436130	5750	5750	5750	5750	0
67	20230817	194400	468436130	5750	5750	5750	5750	0
68	20230817	194300	468436130	5750	5750	5750	5750	0
69	20230817	194200	468436130	5750	5750	5750	5750	0
70	20230817	194100	468436130	5750	5750	5750	5750	0
71	20230817	194000	468436130	5750	5750	5750	5750	0
72	20230817	193900	468436130	5750	5750	5750	5750	0
73	20230817	193800	468436130	5750	5750	5750	5750	0
74	20230817	193700	468436130	5750	5750	5750	5750	0
75	20230817	193600	468436130	5750	5750	5750	5750	0
76	20230817	193500	468436130	5750	5750	5750	5750	0
77	20230817	193400	468436130	5750	5750	5750	5750	0
78	20230817	193300	468436130	5750	5750	5750	5750	0
79	20230817	193200	468436130	5750	5750	5750	5750	0
80	20230817	193100	468436130	5750	5750	5750	5750	0
81	20230817	193000	468436130	5750	5750	5750	5750	0
82	20230817	192900	468436130	5750	5750	5750	5750	0
83	20230817	192800	468436130	5750	5750	5750	5750	0
84	20230817	192700	468436130	5750	5750	5750	5750	0
85	20230817	192600	468436130	5750	5750	5750	5750	0
86	20230817	192500	468436130	5750	5750	5750	5750	0
87	20230817	192400	468436130	5750	5750	5750	5750	0
88	20230817	192300	468436130	5750	5750	5750	5750	0
89	20230817	192200	468436130	5750	5750	5750	5750	0
90	20230817	192100	468436130	5750	5750	5750	5750	0
91	20230817	192000	468436130	5750	5750	5750	5750	0
92	20230817	191900	468436130	5750	5750	5750	5750	1260
93	20230817	191800	468436130	5750	5750	5750	5750	0
94	20230817	191700	468436130	5750	5750	5750	5750	0
95	20230817	191600	468436130	5750	5750	5750	5750	0
96	20230817	191500	468436130	5750	5750	5750	5750	0
97	20230817	191400	468436130	5750	5750	5750	5750	0
98	20230817	191300	468436130	5750	5750	5750	5750	0
99	20230817	191200	468436130	5750	5750	5750	5750	0
100	20230817	191100	468436130	5750	5750	5750	5750	0
101	20230817	191000	468436130	5750	5750	5750	5750	0
102	20230817	190900	468436130	5750	5750	5750	5750	0
103	20230817	190800	468436130	5750	5750	5750	5750	0
104	20230817	190700	468436130	5750	5750	5750	5750	0
105	20230817	190600	468436130	5750	5750	5750	5750	0
106	20230817	190500	468436130	5750	5750	5750	5750	0
107	20230817	190400	468436130	5750	5750	5750	5750	0
108	20230817	190300	468436130	5750	5750	5750	5750	0
109	20230817	190200	468436130	5750	5750	5750	5750	0
110	20230817	190100	468436130	5750	5750	5750	5750	0
111	20230817	190000	468436130	5750	5750	5750	5750	0
112	20230817	185900	468436130	5750	5750	5750	5750	0
113	20230817	185800	468436130	5750	5750	5750	5750	0
114	20230817	185700	468436130	5750	5750	5750	5750	0
115	20230817	185600	468436130	5750	5750	5750	5750	0
116	20230817	185500	468436130	5750	5750	5750	5750	0
117	20230817	185400	468436130	5750	5750	5750	5750	0
118	20230817	185300	468436130	5750	5750	5750	5750	0
119	20230817	185200	468436130	5750	5750	5750	5750	0
120	20230817	185100	468436130	5750	5750	5750	5750	0
121	20230817	185000	468436130	5750	5750	5750	5750	0
122	20230817	184900	468436130	5750	5750	5750	5750	1260
123	20230817	184800	468436130	5750	5750	5750	5750	0
124	20230817	184700	468436130	5750	5750	5750	5750	0
125	20230817	184600	468436130	5750	5750	5750	5750	0
126	20230817	184500	468436130	5750	5750	5750	5750	0
127	20230817	184400	468436130	5750	5750	5750	5750	0
128	20230817	184300	468436130	5750	5750	5750	5750	0
129	20230817	184200	468436130	5750	5750	5750	5750	0
130	20230817	184100	468436130	5750	5750	5750	5750	0
131	20230817	184000	468436130	5750	5750	5750	5750	0
132	20230817	183900	468436130	5750	5750	5750	5750	0
133	20230817	183800	468436130	5750	5750	5750	5750	0
134	20230817	183700	468436130	5750	5750	5750	5750	0
135	20230817	183600	468436130	5750	5750	5750	5750	0
136	20230817	183500	468436130	5750	5750	5750	5750	0
137	20230817	183400	468436130	5750	5750	5750	5750	0
138	20230817	183300	468436130	5750	5750	5750	5750	0
139	20230817	183200	468436130	5750	5750	5750	5750	0
140	20230817	183100	468436130	5750	5750	5750	5750	0
141	20230817	183000	468436130	5750	5750	5750	5750	0
142	20230817	182900	468436130	5750	5750	5750	5750	0
143	20230817	182800	468436130	5750	5750	5750	5750	0
144	20230817	182700	468436130	5750	5750	5750	5750	0
145	20230817	182600	468436130	5750	5750	5750	5750	0
146	20230817	182500	468436130	5750	5750	5750	5750	0
147	20230817	182400	468436130	5750	5750	5750	5750	0
148	20230817	182300	468436130	5750	5750	5750	5750	0
149	20230817	182200	468436130	5750	5750	5750	5750	0
150	20230817	182100	468436130	5750	5750	5750	5750	0
151	20230817	182000	468436130	5750	5750	5750	5750	0
152	20230817	181900	468436130	5750	5750	5750	5750	1260
153	20230817	181800	468436130	5750	5750	5750	5750	0
154	20230817	181700	468436130	5750	5750	5750	5750	0
155	20230817	181600	468436130	5750	5750	5750	5750	0
156	20230817	181500	468436130	5750	5750	5750	5750	0
157	20230817	181400	468436130	5750	5750	5750	5750	0
158	20230817	181300	468436130	5750	5750	5750	5750	0
159	20230817	181200	468436130	5750	5750	5750	5750	0
160	20230817	181100	468436130	5750	5750	5750	5750	0
161	20230817	181000	468436130	5750	5750	5750	5750	0
162	20230817	180900	468436130	5750	5750	5750	5750	0
163	20230817	180800	468436130	5750	5750	5750	5750	0
164	20230817	180700	468436130	5750	5750	5750	5750	0
165	20230817	180600	468436130	5750	5750	5750	5750	0
166	20230817	180500	468436130	5750	5750	5750	5750	0
167	20230817	180400	468436130	5750	5750	5750	5750	0
168	20230817	180300	468436130	5750	5750	5750	5750	0
169	20230817	180200	468436130	5750	5750	5750	5750	0
170	20230817	180100	468436130	5750	5750	5750	5750	0
171	20230817	180000	468436130	5750	5750	5750	5750	0
172	20230817	175900	468436130	5750	5750	5750	5750	0
173	20230817	175800	468436130	5750	5750	5750	5750	0
174	20230817	175700	468436130	5750	5750	5750	5750	0
175	20230817	175600	468436130	5750	5750	5750	5750	0
176	20230817	175500	468436130	5750	5750	5750	5750	0
177	20230817	175400	468436130	5750	5750	5750	5750	0
178	20230817	175300	468436130	5750	5750	5750	5750	0
179	20230817	175200	468436130	5750	5750	5750	5750	0
180	20230817	175100	468436130	5750	5750	5750	5750	0
181	20230817	175000	468436130	5750	5750	5750	5750	0
182	20230817	174900	468436130	5750	5750	5750	5750	1260
183	20230817	174800	468436130	5750	5750	5750	5750	0
184	20230817	174700	468436130	5750	5750	5750	5750	0
185	20230817	174600	468436130	5750	5750	5750	5750	0
186	20230817	174500	468436130	5750	5750	5750	5750	0
187	20230817	174400	468436130	5750	5750	5750	5750	0
188	20230817	174300	468436130	5750	5750	5750	5750	0
189	20230817	174200	468436130	5750	5750	5750	5750	0
190	20230817	174100	468436130	5750	5750	5750	5750	0
191	20230817	174000	468436130	5750	5750	5750	5750	0
192	20230817	173900	468436130	5750	5750	5750	5750	0
193	20230817	173800	468436130	5750	5750	5750	5750	0
194	20230817	173700	468436130	5750	5750	5750	5750	0
195	20230817	173600	468436130	5750	5750	5750	5750	0
196	20230817	173500	468436130	5750	5750	5750	5750	0
197	20230817	173400	468436130	5750	5750	5750	5750	0
198	20230817	173300	468436130	5750	5750	5750	5750	0
199	20230817	173200	468436130	5750	5750	5750	5750	0
200	20230817	173100	468436130	5750	5750	5750	5750	0
201	20230817	173000	468436130	5750	5750	5750	5750	0
202	20230817	172900	468436130	5750	5750	5750	5750	0
203	20230817	172800	468436130	5750	5750	5750	5750	0
204	20230817	172700	468436130	5750	5750	5750	5750	0
205	20230817	172600	468436130	5750	5750	5750	5750	0
206	20230817	172500	468436130	5750	5750	5750	5750	0
207	20230817	172400	468436130	5750	5750	5750	5750	0
208	20230817	172300	468436130	5750	5750	5750	5750	0
209	20230817	172200	468436130	5750	5750	5750	5750	0
210	20230817	172100	468436130	5750	5750	5750	5750	0
211	20230817	172000	468436130	5750	5750	5750	5750	0
212	20230817	171900	468436130	5750	5750	5750	5750	1260
213	20230817	171800	468436130	5750	5750	5750	5750	0
214	20230817	171700	468436130	5750	5750	5750	5750	0
215	20230817	171600	468436130	5750	5750	5750	5750	0
216	20230817	171500	468436130	5750	5750	5750	5750	0
217	20230817	171400	468436130	5750	5750	5750	5750	0
218	20230817	171300	468436130	5750	5750	5750	5750	0
219	20230817	171200	468436130	5750	5750	5750	5750	0
220	20230817	171100	468436130	5750	5750	5750	5750	0
221	20230817	171000	468436130	5750	5750	5750	5750	0
222	20230817	170900	468436130	5750	5750	5750	5750	0
223	20230817	170800	468436130	5750	5750	5750	5750	0
224	20230817	170700	468436130	5750	5750	5750	5750	0
225	20230817	170600	468436130	5750	5750	5750	5750	0
226	20230817	170500	468436130	5750	5750	5750	5750	0
227	20230817	170400	468436130	5750	5750	5750	5750	0
228	20230817	170300	468436130	5750	5750	5750	5750	0
229	20230817	170200	468436130	5750	5750	5750	5750	0
230	20230817	170100	468436130	5750	5750	5750	5750	0
231	20230817	170000	468436130	5750	5750	5750	5750	0
232	20230817	165900	468436130	5750	5750	5750	5750	0
233	20230817	165800	468436130	5750	5750	5750	5750	0
234	20230817	165700	468436130	5750	5750	5750	5750	0
235	20230817	165600	468436130	5750	5750	5750	5750	0
236	20230817	165500	468436130	5750	5750	5750	5750	0
237	20230817	165400	468436130	5750	5750	5750	5750	0
238	20230817	165300	468436130	5750	5750	5750	5750	0
239	20230817	165200	468436130	5750	5750	5750	5750	0
240	20230817	165100	468436130	5750	5750	5750	5750	0
241	20230817	165000	468436130	5750	5750	5750	5750	0
242	20230817	164900	468436130	5750	5750	5750	5750	1260
243	20230817	164800	468436130	5750	5750	5750	5750	0
244	20230817	164700	468436130	5750	5750	5750	5750	0
245	20230817	164600	468436130	5750	5750	5750	5750	0
246	20230817	164500	468436130	5750	5750	5750	5750	0
247	20230817	164400	468436130	5750	5750	5750	5750	0
248	20230817	164300	468436130	5750	5750	5750	5750	0
249	20230817	164200	468436130	5750	5750	5750	5750	0
250	20230817	164100	468436130	5750	5750	5750	5750	0
251	20230817	164000	468436130	5750	5750	5750	5750	0
252	20230817	163900	468436130	5750	5750	5750	5750	0
253	20230817	163800	468436130	5750	5750	5750	5750	0
254	20230817	163700	468436130	5750	5750	5750	5750	0
255	20230817	163600	468436130	5750	5750	5750	5750	0
256	20230817	163500	468436130	5750	5750	5750	5750	0
257	20230817	163400	468436130	5750	5750	5750	5750	0
258	20230817	163300	468436130	5750	5750	5750	5750	0
259	20230817	163200	468436130	5750	5750	5750	5750	0
260	20230817	163100	468436130	5750	5750	5750	5750	0
261	20230817	163000	468436130	5750	5750	5750	5750	0
262	20230817	162900	468436130	5750	5750	5750	5750	0
263	20230817	162800	468436130	5750	5750	5750	5750	0
264	20230817	162700	468436130	5750	5750	5750	5750	0
265	20230817	162600	468436130	5750	5750	5750	5750	0
266	20230817	162500	468436130	5750	5750	5750	5750	0
267	20230817	162400	468436130	5750	5750	5750	5750	0
268	20230817	162300	468436130	5750	5750	5750	5750	0
269	20230817	162200	468436130	5750	5750	5750	5750	0
270	20230817	162100	468436130	5750	5750	5750	5750	0
271	20230817	162000	468436130	5750	5750	5750	5750	0
272	20230817	161900	468436130	5750	5750	5750	5750	1260
273	20230817	161800	468436130	5750	5750	5750	5750	0
274	20230817	161700	468436130	5750	5750	5750	5750	0
275	20230817	161600	468436130	5750	5750	5750	5750	0
276	20230817	161500	468436130	5750	5750	5750	5750	0
277	20230817	161400	468436130	5750	5750	5750	5750	0
278	20230817	161300	468436130	5750	5750	5750	5750	0
279	20230817	161200	468436130	5750	5750	5750	5750	0
280	20230817	161100	468436130	5750	5750	5750	5750	0
281	20230817	161000	468436130	5750	5750	5750	5750	0
282	20230817	160900	468436130	5750	5750	5750	5750	0
283	20230817	160800	468436130	5750	5750	5750	5750	0
284	20230817	160700	468436130	5750	5750	5750	5750	0
285	20230817	160600	468436130	5750	5750	5750	5750	0
286	20230817	160500	468436130	5750	5750	5750	5750	0
287	20230817	160400	468436130	5750	5750	5750	5750	0
288	20230817	160300	468436130	5750	5750	5750	5750	0
289	20230817	160200	468436130	5750	5750	5750	5750	0
290	20230817	160100	468436130	5750	5750	5750	5750	0
291	20230817	160000	468436130	5750	5750	5750	5750	0
292	20230817	155900	468436130	5750	5750	5750	5750	0
293	20230817	155800	468436130	5750	5750	5750	5750	0
294	20230817	155700	468436130	5750	5750	5750	5750	0
295	20230817	155600	468436130	5750	5750	5750	5750	0
296	20230817	155500	468436130	5750	5750	5750	5750	0
297	20230817	155400	468436130	5750	5750	5750	5750	0
298	20230817	155300	468436130	5750	5750	5750	5750	0
299	20230817	155200	468436130	5750	5750	5750	5750	0
300	20230817	155100	468436130	5750	5750	5750	5750	0
301	20230817	155000	468436130	5750	5750	5750	5750	0
302	20230817	154900	468436130	5750	5750	5750	5750	1260
303	20230817	154800	468436130	5750	5750	5750	5750	0
304	20230817	154700	468436130	5750	5750	5750	5750	0
305	20230817	154600	468436130	5750	5750	5750	5750	0
306	20230817	154500	468436130	5750	5750	5750	5750	0
307	20230817	154400	468436130	5750	5750	5750	5750	0
308	20230817	154300	468436130	5750	5750	5750	5750	0
309	20230817	154200	468436130	5750	5750	5750	5750	0
310	20230817	154100	468436130	5750	5750	5750	5750	0
311	20230817	154000	468436130	5750	5750	5750	5750	0
312	20230817	153900	468436130	5750	5750	5750	5750	0
313	20230817	153800	468436130	5750	5750	5750	5750	0
314	20230817	153700	468436130	5750	5750	5750	5750	0
315	20230817	153600	468436130	5750	5750	5750	5750	0
316	20230817	153500	468436130	5750	5750	5750	5750	0
317	20230817	153400	468436130	5750	5750	5750	5750	0
318	20230817	153300	468436130	5750	5750	5750	5750	0
319	20230817	153200	468436130	5750	5750	5750	5750	0
320	20230817	153100	468436130	5750	5750	5750	5750	0
321	20230817	153000	468436130	5750	5750	5750	5750	1260
322	20230817	152900	461191130	5810	5810	5810	5810	0
323	20230817	152800	461191130	5810	5810	5810	5810	0
324	20230817	152700	461191130	5810	5810	5810	5810	0
325	20230817	152600	461191130	5810	5810	5810	5810	0
326	20230817	152500	461191130	5810	5810	5810	5810	0
327	20230817	152400	461191130	5810	5810	5810	5810	0
328	20230817	152300	461191130	5810	5810	5810	5810	0
329	20230817	152200	461191130	5810	5810	5810	5810	0
330	20230817	152100	461191130	5810	5810	5810	5810	0
331	20230817	152000	461191130	5810	5810	5810	5810	0
332	20230817	151900	461191130	5810	5810	5810	5810	200
333	20230817	151800	460029130	5810	5780	5810	5750	415
334	20230817	151700	457639370	5790	5790	5790	5790	0
335	20230817	151600	457639370	5790	5790	5790	5790	1
336	20230817	151500	457633580	5790	5790	5790	5790	24
337	20230817	151400	457494620	5790	5790	5790	5790	4
338	20230817	151300	457471460	5840	5800	5840	5800	310
339	20230817	151200	455662280	5790	5790	5790	5790	0
340	20230817	151100	455662280	5790	5790	5790	5790	77
341	20230817	151000	455216450	5790	5790	5790	5790	0
342	20230817	150900	455216450	5790	5820	5850	5790	330
343	20230817	150800	453289950	5790	5790	5790	5790	8
344	20230817	150700	453243630	5790	5790	5790	5790	10
345	20230817	150600	453185730	5810	5790	5810	5790	243
346	20230817	150500	451777900	5790	5790	5790	5790	103
347	20230817	150400	451181530	5800	5800	5800	5800	0
348	20230817	150300	451181530	5800	5790	5810	5790	262
349	20230817	150200	449664040	5810	5810	5810	5800	56
350	20230817	150100	449339190	5820	5810	5820	5810	85
351	20230817	150000	448845320	5810	5810	5810	5810	0
352	20230817	145900	448845320	5810	5810	5810	5810	1
353	20230817	145800	448839510	5860	5860	5860	5860	0
354	20230817	145700	448839510	5860	5860	5860	5860	0
355	20230817	145600	448839510	5860	5860	5860	5860	0
356	20230817	145500	448839510	5860	5860	5860	5860	0
357	20230817	145400	448839510	5860	5860	5860	5860	0
358	20230817	145300	448839510	5860	5860	5860	5860	0
359	20230817	145200	448839510	5860	5860	5860	5860	0
360	20230817	145100	448839510	5860	5860	5860	5860	0
361	20230817	145000	448839510	5860	5860	5860	5860	0
362	20230817	144900	448839510	5860	5860	5860	5860	0
363	20230817	144800	448839510	5860	5800	5860	5770	1683
364	20230817	144700	438992590	5800	5800	5800	5800	1
365	20230817	144600	438986790	5740	5740	5740	5740	0
366	20230817	144500	438986790	5740	5740	5740	5740	0
367	20230817	144400	438986790	5740	5770	5770	5740	1000
368	20230817	144300	433237170	5810	5810	5810	5810	0
369	20230817	144200	433237170	5810	5810	5810	5810	1
370	20230817	144100	433231360	5780	5780	5780	5780	0
371	20230817	144000	433231360	5780	5780	5780	5780	50
372	20230817	143900	432942360	5770	5770	5770	5770	60
373	20230817	143800	432596160	5770	5770	5770	5770	586
374	20230817	143700	429214940	5820	5810	5820	5770	201
375	20230817	143600	428052380	5810	5810	5810	5810	233
376	20230817	143500	426698650	5820	5830	5830	5820	717
377	20230817	143400	422524750	5860	5860	5860	5860	0
378	20230817	143300	422524750	5860	5860	5860	5860	0
379	20230817	143200	422524750	5860	5860	5860	5860	0
380	20230817	143100	422524750	5860	5860	5860	5860	0
381	20230817	143000	422524750	5860	5860	5860	5850	50
382	20230817	142900	422231770	5860	5860	5860	5860	0
383	20230817	142800	422231770	5860	5860	5860	5860	4
384	20230817	142700	422208330	5830	5850	5860	5830	24
385	20230817	142600	422067860	5850	5850	5850	5850	376
386	20230817	142500	419868260	5840	5840	5840	5840	0
387	20230817	142400	419868260	5840	5840	5840	5840	300
388	20230817	142300	418116260	5840	5840	5840	5840	0
389	20230817	142200	418116260	5840	5840	5840	5840	2
390	20230817	142100	418104580	5840	5840	5840	5840	1
391	20230817	142000	418098740	5840	5840	5840	5840	0
392	20230817	141900	418098740	5840	5840	5840	5840	1
393	20230817	141800	418092900	5850	5850	5850	5850	0
394	20230817	141700	418092900	5850	5850	5850	5850	0
395	20230817	141600	418092900	5850	5850	5850	5850	0
396	20230817	141500	418092900	5850	5850	5850	5850	9
397	20230817	141400	418040250	5850	5820	5850	5820	420
398	20230817	141300	415587510	5840	5840	5840	5840	0
399	20230817	141200	415587510	5840	5840	5840	5840	0
400	20230817	141100	415587510	5840	5840	5840	5840	0
401	20230817	141000	415587510	5840	5830	5840	5830	1083
402	20230817	140900	409263630	5800	5800	5800	5800	0
403	20230817	140800	409263630	5800	5800	5800	5800	20
404	20230817	140700	409147630	5800	5800	5800	5800	0
405	20230817	140600	409147630	5800	5800	5800	5800	0
406	20230817	140500	409147630	5800	5800	5800	5800	0
407	20230817	140400	409147630	5800	5830	5830	5800	100
408	20230817	140300	408566130	5830	5830	5830	5830	0
409	20230817	140200	408566130	5830	5830	5830	5830	0
410	20230817	140100	408566130	5830	5830	5830	5830	0
411	20230817	140000	408566130	5830	5830	5830	5830	0
412	20230817	135900	408566130	5830	5830	5830	5830	0
413	20230817	135800	408566130	5830	5830	5830	5830	0
414	20230817	135700	408566130	5830	5830	5830	5830	0
415	20230817	135600	408566130	5830	5830	5830	5830	0
416	20230817	135500	408566130	5830	5830	5830	5830	180
417	20230817	135400	407516730	5830	5830	5830	5830	8
418	20230817	135300	407470090	5800	5800	5800	5800	400
419	20230817	135200	405150090	5810	5810	5810	5810	1
420	20230817	135100	405144280	5840	5840	5840	5840	168
421	20230817	135000	404163160	5840	5800	5840	5800	599
422	20230817	134900	400688920	5840	5800	5840	5800	2001
423	20230817	134800	389083080	5800	5830	5830	5800	358
424	20230817	134700	387003470	5830	5830	5830	5830	0
425	20230817	134600	387003470	5830	5830	5830	5830	1
426	20230817	134500	386997640	5840	5840	5840	5840	0
427	20230817	134400	386997640	5840	5840	5840	5840	50
428	20230817	134300	386705640	5840	5830	5840	5830	5
429	20230817	134200	386676450	5830	5820	5830	5810	22
430	20230817	134100	386548470	5830	5830	5830	5830	17
431	20230817	134000	386449360	5830	5830	5830	5830	3
432	20230817	133900	386431870	5840	5840	5840	5840	0
433	20230817	133800	386431870	5840	5840	5840	5830	38
434	20230817	133700	386210250	5830	5830	5830	5830	21
435	20230817	133600	386087820	5840	5830	5840	5830	129
436	20230817	133500	385335740	5850	5850	5850	5850	20
437	20230817	133400	385218740	5840	5830	5840	5830	441
438	20230817	133300	382644310	5830	5800	5830	5800	2014
439	20230817	133200	370939690	5770	5770	5770	5770	740
440	20230817	133100	366669890	5770	5770	5770	5770	314
441	20230817	133000	364858110	5800	5800	5800	5800	0
442	20230817	132900	364858110	5800	5800	5800	5800	0
443	20230817	132800	364858110	5800	5800	5800	5800	0
444	20230817	132700	364858110	5800	5780	5800	5770	263
445	20230817	132600	363337420	5780	5780	5780	5780	0
446	20230817	132500	363337420	5780	5780	5780	5780	1
447	20230817	132400	363331640	5800	5800	5800	5800	0
448	20230817	132300	363331640	5800	5800	5800	5800	30
449	20230817	132200	363157640	5800	5800	5800	5800	0
450	20230817	132100	363157640	5800	5800	5800	5800	0
451	20230817	132000	363157640	5800	5800	5800	5800	0
452	20230817	131900	363157640	5800	5800	5800	5800	0
453	20230817	131800	363157640	5800	5800	5800	5800	0
454	20230817	131700	363157640	5800	5800	5800	5800	0
455	20230817	131600	363157640	5800	5800	5800	5800	9
456	20230817	131500	363105440	5770	5770	5770	5770	0
457	20230817	131400	363105440	5770	5770	5770	5770	300
458	20230817	131300	361374440	5770	5770	5770	5770	0
459	20230817	131200	361374440	5770	5770	5770	5770	24
460	20230817	131100	361235960	5800	5780	5800	5780	110
461	20230817	131000	360600140	5780	5780	5780	5780	20
462	20230817	130900	360484540	5780	5770	5780	5770	447
463	20230817	130800	357905040	5770	5770	5770	5770	0
464	20230817	130700	357905040	5770	5770	5770	5770	10
465	20230817	130600	357847340	5770	5770	5770	5770	0
466	20230817	130500	357847340	5770	5770	5770	5770	0
467	20230817	130400	357847340	5770	5770	5770	5770	12
468	20230817	130300	357778100	5780	5790	5790	5780	340
469	20230817	130200	355811850	5790	5790	5790	5790	5
470	20230817	130100	355782900	5790	5790	5790	5790	155
471	20230817	130000	354885450	5790	5790	5790	5790	0
472	20230817	125900	354885450	5790	5790	5790	5790	103
473	20230817	125800	354289080	5790	5790	5790	5790	0
474	20230817	125700	354289080	5790	5790	5790	5790	0
475	20230817	125600	354289080	5790	5790	5790	5790	0
476	20230817	125500	354289080	5790	5790	5790	5790	0
477	20230817	125400	354289080	5790	5760	5790	5760	124
478	20230817	125300	353571740	5720	5760	5760	5720	181
479	20230817	125200	352532240	5800	5800	5800	5800	0
480	20230817	125100	352532240	5800	5800	5800	5800	0
481	20230817	125000	352532240	5800	5800	5800	5800	1
482	20230817	124900	352526440	5790	5790	5790	5790	0
483	20230817	124800	352526440	5790	5760	5790	5760	43
484	20230817	124700	352278730	5790	5790	5800	5790	260
485	20230817	124600	350770910	5790	5780	5790	5780	247
486	20230817	124500	349341570	5790	5790	5790	5790	0
487	20230817	124400	349341570	5790	5790	5790	5790	0
488	20230817	124300	349341570	5790	5760	5790	5760	526
489	20230817	124200	346311780	5720	5720	5720	5720	0
490	20230817	124100	346311780	5720	5720	5720	5720	0
491	20230817	124000	346311780	5720	5720	5720	5720	3
492	20230817	123900	346294620	5710	5710	5710	5710	0
493	20230817	123800	346294620	5710	5710	5710	5710	0
494	20230817	123700	346294620	5710	5710	5710	5710	0
495	20230817	123600	346294620	5710	5710	5710	5710	0
496	20230817	123500	346294620	5710	5720	5720	5710	1100
497	20230817	123400	340011470	5730	5720	5730	5720	205
498	20230817	123300	338836870	5760	5740	5760	5730	405
499	20230817	123200	336516010	5760	5740	5760	5730	201
500	20230817	123100	335363970	5750	5750	5750	5750	311
501	20230817	123000	333575720	5760	5760	5760	5760	0
502	20230817	122900	333575720	5760	5760	5760	5760	0
503	20230817	122800	333575720	5760	5760	5760	5760	0
504	20230817	122700	333575720	5760	5760	5760	5760	0
505	20230817	122600	333575720	5760	5760	5760	5760	0
506	20230817	122500	333575720	5760	5760	5760	5760	8
507	20230817	122400	333529640	5760	5760	5760	5760	36
508	20230817	122300	333322280	5760	5760	5760	5760	2
509	20230817	122200	333310760	5740	5750	5750	5740	230
510	20230817	122100	331990360	5760	5760	5760	5760	0
511	20230817	122000	331990360	5760	5760	5760	5760	100
512	20230817	121900	331414360	5760	5760	5760	5760	50
513	20230817	121800	331126360	5760	5760	5760	5760	24
514	20230817	121700	330988120	5770	5770	5770	5770	0
515	20230817	121600	330988120	5770	5770	5770	5770	1
516	20230817	121500	330982350	5780	5780	5780	5780	5
517	20230817	121400	330953450	5810	5780	5810	5780	8
518	20230817	121300	330907130	5790	5780	5790	5780	406
519	20230817	121200	328560390	5810	5810	5810	5810	0
520	20230817	121100	328560390	5810	5810	5810	5810	0
521	20230817	121000	328560390	5810	5810	5810	5810	0
522	20230817	120900	328560390	5810	5810	5810	5810	0
523	20230817	120800	328560390	5810	5810	5810	5810	0
524	20230817	120700	328560390	5810	5810	5810	5810	0
525	20230817	120600	328560390	5810	5810	5810	5810	0
526	20230817	120500	328560390	5810	5790	5810	5790	47
527	20230817	120400	328288070	5780	5800	5800	5780	1000
528	20230817	120300	322508040	5810	5810	5810	5810	0
529	20230817	120200	322508040	5810	5810	5810	5810	0
530	20230817	120100	322508040	5810	5810	5810	5810	0
531	20230817	120000	322508040	5810	5810	5810	5810	1
532	20230817	115900	322502230	5810	5810	5810	5810	0
533	20230817	115800	322502230	5810	5810	5810	5810	1
534	20230817	115700	322496420	5780	5810	5810	5780	2
535	20230817	115600	322484830	5780	5780	5780	5780	0
536	20230817	115500	322484830	5780	5780	5780	5780	0
537	20230817	115400	322484830	5780	5780	5780	5780	3
538	20230817	115300	322467490	5810	5810	5810	5810	62
539	20230817	115200	322107270	5810	5810	5810	5810	0
540	20230817	115100	322107270	5810	5810	5810	5810	0
541	20230817	115000	322107270	5810	5800	5810	5770	69
542	20230817	114900	321708870	5810	5810	5810	5810	0
543	20230817	114800	321708870	5810	5810	5810	5810	0
544	20230817	114700	321708870	5810	5810	5810	5810	0
545	20230817	114600	321708870	5810	5810	5810	5810	6
546	20230817	114500	321674010	5820	5800	5820	5800	7042
547	20230817	114400	280810800	5800	5780	5800	5780	3417
548	20230817	114300	261023600	5770	5790	5790	5770	280
549	20230817	114200	259405430	5790	5770	5790	5770	549
550	20230817	114100	256232170	5780	5780	5780	5780	0
551	20230817	114000	256232170	5780	5780	5780	5780	0
552	20230817	113900	256232170	5780	5780	5780	5780	6
553	20230817	113800	256197490	5780	5780	5780	5780	53
554	20230817	113700	255891150	5780	5780	5780	5780	13
555	20230817	113600	255816010	5780	5780	5780	5780	10
556	20230817	113500	255758210	5780	5780	5780	5780	0
557	20230817	113400	255758210	5780	5780	5780	5780	0
558	20230817	113300	255758210	5780	5780	5780	5780	0
559	20230817	113200	255758210	5780	5780	5780	5780	0
560	20230817	113100	255758210	5780	5760	5780	5760	45
561	20230817	113000	255498970	5790	5770	5790	5770	1006
562	20230817	112900	249694310	5770	5770	5770	5770	0
563	20230817	112800	249694310	5770	5770	5770	5770	30
564	20230817	112700	249521210	5770	5770	5770	5770	12
565	20230817	112600	249451970	5790	5790	5790	5790	80
566	20230817	112500	248988770	5790	5770	5790	5770	288
567	20230817	112400	247324240	5750	5750	5750	5750	0
568	20230817	112300	247324240	5750	5750	5750	5750	0
569	20230817	112200	247324240	5750	5750	5750	5750	1
570	20230817	112100	247318490	5760	5760	5760	5760	0
571	20230817	112000	247318490	5760	5760	5760	5760	33
572	20230817	111900	247128410	5760	5740	5760	5740	80
573	20230817	111800	246668620	5730	5730	5730	5730	100
574	20230817	111700	246095620	5730	5730	5730	5730	0
575	20230817	111600	246095620	5730	5730	5730	5730	63
576	20230817	111500	245734630	5730	5730	5730	5730	0
577	20230817	111400	245734630	5730	5730	5730	5730	0
578	20230817	111300	245734630	5730	5750	5750	5730	1301
579	20230817	111200	238253900	5750	5750	5750	5750	0
580	20230817	111100	238253900	5750	5750	5750	5750	0
581	20230817	111000	238253900	5750	5750	5750	5750	0
582	20230817	110900	238253900	5750	5750	5750	5750	0
583	20230817	110800	238253900	5750	5750	5750	5750	0
584	20230817	110700	238253900	5750	5750	5750	5750	0
585	20230817	110600	238253900	5750	5750	5750	5750	0
586	20230817	110500	238253900	5750	5750	5750	5750	0
587	20230817	110400	238253900	5750	5750	5750	5750	0
588	20230817	110300	238253900	5750	5750	5750	5750	0
589	20230817	110200	238253900	5750	5750	5750	5750	4
590	20230817	110100	238230900	5730	5730	5730	5730	0
591	20230817	110000	238230900	5730	5730	5730	5730	5
592	20230817	105900	238202250	5730	5730	5730	5730	330
593	20230817	105800	236311350	5750	5750	5750	5750	0
594	20230817	105700	236311350	5750	5730	5750	5730	1665
595	20230817	105600	226766600	5730	5730	5730	5730	50
596	20230817	105500	226480100	5740	5740	5740	5740	1401
597	20230817	105400	218438360	5740	5740	5740	5740	0
598	20230817	105300	218438360	5740	5740	5740	5740	0
599	20230817	105200	218438360	5740	5740	5740	5740	5
600	20230817	105100	218409660	5740	5740	5740	5740	0
601	20230817	105000	218409660	5740	5740	5740	5740	0
602	20230817	104900	218409660	5740	5740	5740	5740	2
603	20230817	104800	218398180	5740	5740	5740	5740	0
604	20230817	104700	218398180	5740	5740	5740	5740	0
605	20230817	104600	218398180	5740	5740	5740	5740	0
606	20230817	104500	218398180	5740	5740	5740	5740	0
607	20230817	104400	218398180	5740	5740	5740	5740	0
608	20230817	104300	218398180	5740	5720	5740	5680	1017
609	20230817	104200	212595100	5710	5710	5710	5710	0
610	20230817	104100	212595100	5710	5710	5710	5710	0
611	20230817	104000	212595100	5710	5710	5710	5710	60
612	20230817	103900	212252500	5700	5690	5700	5690	837
613	20230817	103800	207489550	5690	5690	5690	5690	100
614	20230817	103700	206920550	5660	5660	5660	5660	0
615	20230817	103600	206920550	5660	5660	5660	5660	0
616	20230817	103500	206920550	5660	5660	5660	5660	0
617	20230817	103400	206920550	5660	5680	5680	5660	354
618	20230817	103300	204913210	5670	5670	5670	5670	0
619	20230817	103200	204913210	5670	5680	5680	5670	138
620	20230817	103100	204130730	5670	5670	5670	5670	0
621	20230817	103000	204130730	5670	5670	5670	5670	5
622	20230817	102900	204102380	5670	5670	5670	5670	0
623	20230817	102800	204102380	5670	5670	5670	5670	0
624	20230817	102700	204102380	5670	5670	5670	5670	47
625	20230817	102600	203835890	5670	5670	5670	5670	77
626	20230817	102500	203399300	5670	5690	5690	5670	411
627	20230817	102400	201067170	5700	5700	5700	5700	0
628	20230817	102300	201067170	5700	5670	5700	5660	779
629	20230817	102200	196639910	5710	5670	5710	5670	178
630	20230817	102100	195629900	5670	5680	5680	5670	246
631	20230817	102000	194235010	5670	5670	5670	5670	0
632	20230817	101900	194235010	5670	5670	5670	5670	2
633	20230817	101800	194223670	5670	5680	5680	5670	323
634	20230817	101700	192391730	5680	5680	5680	5680	0
635	20230817	101600	192391730	5680	5680	5680	5680	9
636	20230817	101500	192340610	5690	5690	5690	5690	0
637	20230817	101400	192340610	5690	5690	5690	5690	200
638	20230817	101300	191202610	5690	5690	5690	5690	0
639	20230817	101200	191202610	5690	5690	5690	5690	11
640	20230817	101100	191140020	5700	5700	5700	5700	148
641	20230817	101000	190296420	5700	5700	5700	5700	0
642	20230817	100900	190296420	5700	5700	5700	5700	0
643	20230817	100800	190296420	5700	5700	5700	5700	68
644	20230817	100700	189908820	5700	5690	5700	5690	242
645	20230817	100600	188529430	5700	5700	5700	5700	0
646	20230817	100500	188529430	5700	5700	5700	5700	0
647	20230817	100400	188529430	5700	5700	5700	5700	1
648	20230817	100300	188523730	5630	5670	5670	5630	1297
649	20230817	100200	181189920	5710	5710	5710	5710	10
650	20230817	100100	181132820	5710	5670	5710	5670	61
651	20230817	100000	180786910	5670	5670	5670	5670	2
652	20230817	095900	180775570	5700	5700	5700	5700	89
653	20230817	095800	180268270	5700	5700	5700	5700	0
654	20230817	095700	180268270	5700	5700	5700	5700	98
655	20230817	095600	179709670	5690	5690	5690	5690	0
656	20230817	095500	179709670	5690	5690	5690	5690	0
657	20230817	095400	179709670	5690	5670	5690	5670	537
658	20230817	095300	176658440	5670	5690	5690	5670	538
659	20230817	095200	173600740	5700	5730	5730	5700	583
660	20230817	095100	170277520	5710	5700	5710	5700	306
661	20230817	095000	168532940	5700	5700	5700	5700	111
662	20230817	094900	167900240	5700	5700	5700	5700	0
663	20230817	094800	167900240	5700	5700	5700	5700	0
664	20230817	094700	167900240	5700	5720	5720	5690	221
665	20230817	094600	166641060	5700	5720	5720	5700	163
666	20230817	094500	165709160	5700	5700	5700	5700	1
667	20230817	094400	165703460	5740	5740	5740	5740	0
668	20230817	094300	165703460	5740	5740	5740	5740	10
669	20230817	094200	165646060	5710	5710	5710	5710	30
670	20230817	094100	165474760	5770	5730	5770	5730	1823
671	20230817	094000	154971120	5750	5750	5750	5750	0
672	20230817	093900	154971120	5750	5720	5750	5720	383
673	20230817	093800	152774250	5720	5670	5720	5660	1358
674	20230817	093700	145038720	5690	5690	5690	5690	218
675	20230817	093600	143798300	5690	5690	5690	5690	6
676	20230817	093500	143764160	5690	5690	5690	5690	0
677	20230817	093400	143764160	5690	5650	5690	5650	112
678	20230817	093300	143131320	5640	5620	5640	5620	940
679	20230817	093200	137847200	5630	5630	5630	5620	825
680	20230817	093100	133202760	5630	5630	5630	5630	15
681	20230817	093000	133118310	5640	5640	5640	5640	133
682	20230817	092900	132368190	5630	5660	5660	5630	464
683	20230817	092800	129750510	5660	5680	5680	5660	386
684	20230817	092700	127565730	5650	5700	5700	5650	1450
685	20230817	092600	119348810	5730	5730	5730	5730	0
686	20230817	092500	119348810	5730	5730	5730	5730	0
687	20230817	092400	119348810	5730	5730	5730	5730	0
688	20230817	092300	119348810	5730	5730	5730	5730	56
689	20230817	092200	119027930	5730	5740	5750	5730	31
690	20230817	092100	118849900	5740	5750	5750	5740	524
691	20230817	092000	115836990	5750	5680	5750	5660	1025
692	20230817	091900	109988460	5690	5700	5700	5690	414
693	20230817	091800	107632300	5750	5750	5750	5750	1
694	20230817	091700	107626550	5760	5750	5760	5750	458
695	20230817	091600	104989060	5760	5770	5770	5750	1062
696	20230817	091500	98872340	5780	5690	5780	5690	1813
697	20230817	091400	88401830	5750	5660	5750	5660	5140
698	20230817	091300	58888910	5660	5710	5710	5660	911
699	20230817	091200	53719480	5710	5710	5710	5710	34
700	20230817	091100	53525340	5700	5710	5710	5700	124
701	20230817	091000	52817800	5710	5710	5710	5700	455
702	20230817	090900	50220300	5740	5740	5740	5740	0
703	20230817	090800	50220300	5740	5720	5740	5700	513
704	20230817	090700	47292890	5720	5720	5720	5710	830
705	20230817	090600	42548310	5730	5750	5750	5730	344
706	20230817	090500	40574090	5750	5750	5750	5750	240
707	20230817	090400	39194090	5760	5770	5770	5760	321
708	20230817	090300	37343150	5770	5750	5770	5750	1923
709	20230817	090200	26277270	5750	5630	5750	5630	2594
710	20230817	090100	11500250	5630	5690	5700	5620	1009
711	20230817	090000	5810580	5660	5630	5660	5630	1032