KissMeData/311690/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	203900	531738710	20100	20100	20100	20100	1290
3	20230817	203800	531738710	20100	20100	20100	20100	0
4	20230817	203700	531738710	20100	20100	20100	20100	0
5	20230817	203600	531738710	20100	20100	20100	20100	0
6	20230817	203500	531738710	20100	20100	20100	20100	0
7	20230817	203400	531738710	20100	20100	20100	20100	0
8	20230817	203300	531738710	20100	20100	20100	20100	0
9	20230817	203200	531738710	20100	20100	20100	20100	0
10	20230817	203100	531738710	20100	20100	20100	20100	0
11	20230817	203000	531738710	20100	20100	20100	20100	0
12	20230817	202900	531738710	20100	20100	20100	20100	0
13	20230817	202800	531738710	20100	20100	20100	20100	0
14	20230817	202700	531738710	20100	20100	20100	20100	0
15	20230817	202600	531738710	20100	20100	20100	20100	0
16	20230817	202500	531738710	20100	20100	20100	20100	0
17	20230817	202400	531738710	20100	20100	20100	20100	0
18	20230817	202300	531738710	20100	20100	20100	20100	0
19	20230817	202200	531738710	20100	20100	20100	20100	0
20	20230817	202100	531738710	20100	20100	20100	20100	0
21	20230817	202000	531738710	20100	20100	20100	20100	0
22	20230817	201900	531738710	20100	20100	20100	20100	0
23	20230817	201800	531738710	20100	20100	20100	20100	0
24	20230817	201700	531738710	20100	20100	20100	20100	0
25	20230817	201600	531738710	20100	20100	20100	20100	0
26	20230817	201500	531738710	20100	20100	20100	20100	0
27	20230817	201400	531738710	20100	20100	20100	20100	0
28	20230817	201300	531738710	20100	20100	20100	20100	0
29	20230817	201200	531738710	20100	20100	20100	20100	0
30	20230817	201100	531738710	20100	20100	20100	20100	0
31	20230817	201000	531738710	20100	20100	20100	20100	0
32	20230817	200900	531738710	20100	20100	20100	20100	1290
33	20230817	200800	531738710	20100	20100	20100	20100	0
34	20230817	200700	531738710	20100	20100	20100	20100	0
35	20230817	200600	531738710	20100	20100	20100	20100	0
36	20230817	200500	531738710	20100	20100	20100	20100	0
37	20230817	200400	531738710	20100	20100	20100	20100	0
38	20230817	200300	531738710	20100	20100	20100	20100	0
39	20230817	200200	531738710	20100	20100	20100	20100	0
40	20230817	200100	531738710	20100	20100	20100	20100	0
41	20230817	200000	531738710	20100	20100	20100	20100	0
42	20230817	195900	531738710	20100	20100	20100	20100	0
43	20230817	195800	531738710	20100	20100	20100	20100	0
44	20230817	195700	531738710	20100	20100	20100	20100	0
45	20230817	195600	531738710	20100	20100	20100	20100	0
46	20230817	195500	531738710	20100	20100	20100	20100	0
47	20230817	195400	531738710	20100	20100	20100	20100	0
48	20230817	195300	531738710	20100	20100	20100	20100	0
49	20230817	195200	531738710	20100	20100	20100	20100	0
50	20230817	195100	531738710	20100	20100	20100	20100	0
51	20230817	195000	531738710	20100	20100	20100	20100	0
52	20230817	194900	531738710	20100	20100	20100	20100	0
53	20230817	194800	531738710	20100	20100	20100	20100	0
54	20230817	194700	531738710	20100	20100	20100	20100	0
55	20230817	194600	531738710	20100	20100	20100	20100	0
56	20230817	194500	531738710	20100	20100	20100	20100	0
57	20230817	194400	531738710	20100	20100	20100	20100	0
58	20230817	194300	531738710	20100	20100	20100	20100	0
59	20230817	194200	531738710	20100	20100	20100	20100	0
60	20230817	194100	531738710	20100	20100	20100	20100	0
61	20230817	194000	531738710	20100	20100	20100	20100	0
62	20230817	193900	531738710	20100	20100	20100	20100	1290
63	20230817	193800	531738710	20100	20100	20100	20100	0
64	20230817	193700	531738710	20100	20100	20100	20100	0
65	20230817	193600	531738710	20100	20100	20100	20100	0
66	20230817	193500	531738710	20100	20100	20100	20100	0
67	20230817	193400	531738710	20100	20100	20100	20100	0
68	20230817	193300	531738710	20100	20100	20100	20100	0
69	20230817	193200	531738710	20100	20100	20100	20100	0
70	20230817	193100	531738710	20100	20100	20100	20100	0
71	20230817	193000	531738710	20100	20100	20100	20100	0
72	20230817	192900	531738710	20100	20100	20100	20100	0
73	20230817	192800	531738710	20100	20100	20100	20100	0
74	20230817	192700	531738710	20100	20100	20100	20100	0
75	20230817	192600	531738710	20100	20100	20100	20100	0
76	20230817	192500	531738710	20100	20100	20100	20100	0
77	20230817	192400	531738710	20100	20100	20100	20100	0
78	20230817	192300	531738710	20100	20100	20100	20100	0
79	20230817	192200	531738710	20100	20100	20100	20100	0
80	20230817	192100	531738710	20100	20100	20100	20100	0
81	20230817	192000	531738710	20100	20100	20100	20100	0
82	20230817	191900	531738710	20100	20100	20100	20100	0
83	20230817	191800	531738710	20100	20100	20100	20100	0
84	20230817	191700	531738710	20100	20100	20100	20100	0
85	20230817	191600	531738710	20100	20100	20100	20100	0
86	20230817	191500	531738710	20100	20100	20100	20100	0
87	20230817	191400	531738710	20100	20100	20100	20100	0
88	20230817	191300	531738710	20100	20100	20100	20100	0
89	20230817	191200	531738710	20100	20100	20100	20100	0
90	20230817	191100	531738710	20100	20100	20100	20100	0
91	20230817	191000	531738710	20100	20100	20100	20100	0
92	20230817	190900	531738710	20100	20100	20100	20100	1290
93	20230817	190800	531738710	20100	20100	20100	20100	0
94	20230817	190700	531738710	20100	20100	20100	20100	0
95	20230817	190600	531738710	20100	20100	20100	20100	0
96	20230817	190500	531738710	20100	20100	20100	20100	0
97	20230817	190400	531738710	20100	20100	20100	20100	0
98	20230817	190300	531738710	20100	20100	20100	20100	0
99	20230817	190200	531738710	20100	20100	20100	20100	0
100	20230817	190100	531738710	20100	20100	20100	20100	0
101	20230817	190000	531738710	20100	20100	20100	20100	0
102	20230817	185900	531738710	20100	20100	20100	20100	0
103	20230817	185800	531738710	20100	20100	20100	20100	0
104	20230817	185700	531738710	20100	20100	20100	20100	0
105	20230817	185600	531738710	20100	20100	20100	20100	0
106	20230817	185500	531738710	20100	20100	20100	20100	0
107	20230817	185400	531738710	20100	20100	20100	20100	0
108	20230817	185300	531738710	20100	20100	20100	20100	0
109	20230817	185200	531738710	20100	20100	20100	20100	0
110	20230817	185100	531738710	20100	20100	20100	20100	0
111	20230817	185000	531738710	20100	20100	20100	20100	0
112	20230817	184900	531738710	20100	20100	20100	20100	0
113	20230817	184800	531738710	20100	20100	20100	20100	0
114	20230817	184700	531738710	20100	20100	20100	20100	0
115	20230817	184600	531738710	20100	20100	20100	20100	0
116	20230817	184500	531738710	20100	20100	20100	20100	0
117	20230817	184400	531738710	20100	20100	20100	20100	0
118	20230817	184300	531738710	20100	20100	20100	20100	0
119	20230817	184200	531738710	20100	20100	20100	20100	0
120	20230817	184100	531738710	20100	20100	20100	20100	0
121	20230817	184000	531738710	20100	20100	20100	20100	0
122	20230817	183900	531738710	20100	20100	20100	20100	1290
123	20230817	183800	531738710	20100	20100	20100	20100	0
124	20230817	183700	531738710	20100	20100	20100	20100	0
125	20230817	183600	531738710	20100	20100	20100	20100	0
126	20230817	183500	531738710	20100	20100	20100	20100	0
127	20230817	183400	531738710	20100	20100	20100	20100	0
128	20230817	183300	531738710	20100	20100	20100	20100	0
129	20230817	183200	531738710	20100	20100	20100	20100	0
130	20230817	183100	531738710	20100	20100	20100	20100	0
131	20230817	183000	531738710	20100	20100	20100	20100	0
132	20230817	182900	531738710	20100	20100	20100	20100	0
133	20230817	182800	531738710	20100	20100	20100	20100	0
134	20230817	182700	531738710	20100	20100	20100	20100	0
135	20230817	182600	531738710	20100	20100	20100	20100	0
136	20230817	182500	531738710	20100	20100	20100	20100	0
137	20230817	182400	531738710	20100	20100	20100	20100	0
138	20230817	182300	531738710	20100	20100	20100	20100	0
139	20230817	182200	531738710	20100	20100	20100	20100	0
140	20230817	182100	531738710	20100	20100	20100	20100	0
141	20230817	182000	531738710	20100	20100	20100	20100	0
142	20230817	181900	531738710	20100	20100	20100	20100	0
143	20230817	181800	531738710	20100	20100	20100	20100	0
144	20230817	181700	531738710	20100	20100	20100	20100	0
145	20230817	181600	531738710	20100	20100	20100	20100	0
146	20230817	181500	531738710	20100	20100	20100	20100	0
147	20230817	181400	531738710	20100	20100	20100	20100	0
148	20230817	181300	531738710	20100	20100	20100	20100	0
149	20230817	181200	531738710	20100	20100	20100	20100	0
150	20230817	181100	531738710	20100	20100	20100	20100	0
151	20230817	181000	531738710	20100	20100	20100	20100	0
152	20230817	180900	531738710	20100	20100	20100	20100	1290
153	20230817	180800	531738710	20100	20100	20100	20100	0
154	20230817	180700	531738710	20100	20100	20100	20100	0
155	20230817	180600	531738710	20100	20100	20100	20100	0
156	20230817	180500	531738710	20100	20100	20100	20100	0
157	20230817	180400	531738710	20100	20100	20100	20100	0
158	20230817	180300	531738710	20100	20100	20100	20100	0
159	20230817	180200	531738710	20100	20100	20100	20100	0
160	20230817	180100	531738710	20100	20100	20100	20100	0
161	20230817	180000	531738710	20100	20100	20100	20100	0
162	20230817	175900	531738710	20100	20100	20100	20100	0
163	20230817	175800	531738710	20100	20100	20100	20100	0
164	20230817	175700	531738710	20100	20100	20100	20100	0
165	20230817	175600	531738710	20100	20100	20100	20100	0
166	20230817	175500	531738710	20100	20100	20100	20100	0
167	20230817	175400	531738710	20100	20100	20100	20100	0
168	20230817	175300	531738710	20100	20100	20100	20100	0
169	20230817	175200	531738710	20100	20100	20100	20100	0
170	20230817	175100	531738710	20100	20100	20100	20100	0
171	20230817	175000	531738710	20100	20100	20100	20100	0
172	20230817	174900	531738710	20100	20100	20100	20100	0
173	20230817	174800	531738710	20100	20100	20100	20100	0
174	20230817	174700	531738710	20100	20100	20100	20100	0
175	20230817	174600	531738710	20100	20100	20100	20100	0
176	20230817	174500	531738710	20100	20100	20100	20100	0
177	20230817	174400	531738710	20100	20100	20100	20100	0
178	20230817	174300	531738710	20100	20100	20100	20100	0
179	20230817	174200	531738710	20100	20100	20100	20100	0
180	20230817	174100	531738710	20100	20100	20100	20100	0
181	20230817	174000	531738710	20100	20100	20100	20100	0
182	20230817	173900	531738710	20100	20100	20100	20100	1290
183	20230817	173800	531738710	20100	20100	20100	20100	0
184	20230817	173700	531738710	20100	20100	20100	20100	0
185	20230817	173600	531738710	20100	20100	20100	20100	0
186	20230817	173500	531738710	20100	20100	20100	20100	0
187	20230817	173400	531738710	20100	20100	20100	20100	0
188	20230817	173300	531738710	20100	20100	20100	20100	0
189	20230817	173200	531738710	20100	20100	20100	20100	0
190	20230817	173100	531738710	20100	20100	20100	20100	0
191	20230817	173000	531738710	20100	20100	20100	20100	0
192	20230817	172900	531738710	20100	20100	20100	20100	0
193	20230817	172800	531738710	20100	20100	20100	20100	0
194	20230817	172700	531738710	20100	20100	20100	20100	0
195	20230817	172600	531738710	20100	20100	20100	20100	0
196	20230817	172500	531738710	20100	20100	20100	20100	0
197	20230817	172400	531738710	20100	20100	20100	20100	0
198	20230817	172300	531738710	20100	20100	20100	20100	0
199	20230817	172200	531738710	20100	20100	20100	20100	0
200	20230817	172100	531738710	20100	20100	20100	20100	0
201	20230817	172000	531738710	20100	20100	20100	20100	0
202	20230817	171900	531738710	20100	20100	20100	20100	0
203	20230817	171800	531738710	20100	20100	20100	20100	0
204	20230817	171700	531738710	20100	20100	20100	20100	0
205	20230817	171600	531738710	20100	20100	20100	20100	0
206	20230817	171500	531738710	20100	20100	20100	20100	0
207	20230817	171400	531738710	20100	20100	20100	20100	0
208	20230817	171300	531738710	20100	20100	20100	20100	0
209	20230817	171200	531738710	20100	20100	20100	20100	0
210	20230817	171100	531738710	20100	20100	20100	20100	0
211	20230817	171000	531738710	20100	20100	20100	20100	0
212	20230817	170900	531738710	20100	20100	20100	20100	1290
213	20230817	170800	531738710	20100	20100	20100	20100	0
214	20230817	170700	531738710	20100	20100	20100	20100	0
215	20230817	170600	531738710	20100	20100	20100	20100	0
216	20230817	170500	531738710	20100	20100	20100	20100	0
217	20230817	170400	531738710	20100	20100	20100	20100	0
218	20230817	170300	531738710	20100	20100	20100	20100	0
219	20230817	170200	531738710	20100	20100	20100	20100	0
220	20230817	170100	531738710	20100	20100	20100	20100	0
221	20230817	170000	531738710	20100	20100	20100	20100	0
222	20230817	165900	531738710	20100	20100	20100	20100	0
223	20230817	165800	531738710	20100	20100	20100	20100	0
224	20230817	165700	531738710	20100	20100	20100	20100	0
225	20230817	165600	531738710	20100	20100	20100	20100	0
226	20230817	165500	531738710	20100	20100	20100	20100	0
227	20230817	165400	531738710	20100	20100	20100	20100	0
228	20230817	165300	531738710	20100	20100	20100	20100	0
229	20230817	165200	531738710	20100	20100	20100	20100	0
230	20230817	165100	531738710	20100	20100	20100	20100	0
231	20230817	165000	531738710	20100	20100	20100	20100	0
232	20230817	164900	531738710	20100	20100	20100	20100	0
233	20230817	164800	531738710	20100	20100	20100	20100	0
234	20230817	164700	531738710	20100	20100	20100	20100	0
235	20230817	164600	531738710	20100	20100	20100	20100	0
236	20230817	164500	531738710	20100	20100	20100	20100	0
237	20230817	164400	531738710	20100	20100	20100	20100	0
238	20230817	164300	531738710	20100	20100	20100	20100	0
239	20230817	164200	531738710	20100	20100	20100	20100	0
240	20230817	164100	531738710	20100	20100	20100	20100	0
241	20230817	164000	531738710	20100	20100	20100	20100	0
242	20230817	163900	531738710	20100	20100	20100	20100	1290
243	20230817	163800	531738710	20100	20100	20100	20100	0
244	20230817	163700	531738710	20100	20100	20100	20100	0
245	20230817	163600	531738710	20100	20100	20100	20100	0
246	20230817	163500	531738710	20100	20100	20100	20100	0
247	20230817	163400	531738710	20100	20100	20100	20100	0
248	20230817	163300	531738710	20100	20100	20100	20100	0
249	20230817	163200	531738710	20100	20100	20100	20100	0
250	20230817	163100	531738710	20100	20100	20100	20100	0
251	20230817	163000	531738710	20100	20100	20100	20100	0
252	20230817	162900	531738710	20100	20100	20100	20100	0
253	20230817	162800	531738710	20100	20100	20100	20100	0
254	20230817	162700	531738710	20100	20100	20100	20100	0
255	20230817	162600	531738710	20100	20100	20100	20100	0
256	20230817	162500	531738710	20100	20100	20100	20100	0
257	20230817	162400	531738710	20100	20100	20100	20100	0
258	20230817	162300	531738710	20100	20100	20100	20100	0
259	20230817	162200	531738710	20100	20100	20100	20100	0
260	20230817	162100	531738710	20100	20100	20100	20100	0
261	20230817	162000	531738710	20100	20100	20100	20100	0
262	20230817	161900	531738710	20100	20100	20100	20100	0
263	20230817	161800	531738710	20100	20100	20100	20100	0
264	20230817	161700	531738710	20100	20100	20100	20100	0
265	20230817	161600	531738710	20100	20100	20100	20100	0
266	20230817	161500	531738710	20100	20100	20100	20100	0
267	20230817	161400	531738710	20100	20100	20100	20100	0
268	20230817	161300	531738710	20100	20100	20100	20100	0
269	20230817	161200	531738710	20100	20100	20100	20100	0
270	20230817	161100	531738710	20100	20100	20100	20100	0
271	20230817	161000	531738710	20100	20100	20100	20100	0
272	20230817	160900	531738710	20100	20100	20100	20100	1290
273	20230817	160800	531738710	20100	20100	20100	20100	0
274	20230817	160700	531738710	20100	20100	20100	20100	0
275	20230817	160600	531738710	20100	20100	20100	20100	0
276	20230817	160500	531738710	20100	20100	20100	20100	0
277	20230817	160400	531738710	20100	20100	20100	20100	0
278	20230817	160300	531738710	20100	20100	20100	20100	0
279	20230817	160200	531738710	20100	20100	20100	20100	0
280	20230817	160100	531738710	20100	20100	20100	20100	0
281	20230817	160000	531738710	20100	20100	20100	20100	0
282	20230817	155900	531738710	20100	20100	20100	20100	0
283	20230817	155800	531738710	20100	20100	20100	20100	0
284	20230817	155700	531738710	20100	20100	20100	20100	0
285	20230817	155600	531738710	20100	20100	20100	20100	0
286	20230817	155500	531738710	20100	20100	20100	20100	0
287	20230817	155400	531738710	20100	20100	20100	20100	0
288	20230817	155300	531738710	20100	20100	20100	20100	0
289	20230817	155200	531738710	20100	20100	20100	20100	0
290	20230817	155100	531738710	20100	20100	20100	20100	0
291	20230817	155000	531738710	20100	20100	20100	20100	0
292	20230817	154900	531738710	20100	20100	20100	20100	0
293	20230817	154800	531738710	20100	20100	20100	20100	0
294	20230817	154700	531738710	20100	20100	20100	20100	0
295	20230817	154600	531738710	20100	20100	20100	20100	0
296	20230817	154500	531738710	20100	20100	20100	20100	0
297	20230817	154400	531738710	20100	20100	20100	20100	0
298	20230817	154300	531738710	20100	20100	20100	20100	0
299	20230817	154200	531738710	20100	20100	20100	20100	0
300	20230817	154100	531738710	20100	20100	20100	20100	0
301	20230817	154000	531738710	20100	20100	20100	20100	0
302	20230817	153900	531738710	20100	20100	20100	20100	1290
303	20230817	153800	531738710	20100	20100	20100	20100	0
304	20230817	153700	531738710	20100	20100	20100	20100	0
305	20230817	153600	531738710	20100	20100	20100	20100	0
306	20230817	153500	531738710	20100	20100	20100	20100	0
307	20230817	153400	531738710	20100	20100	20100	20100	0
308	20230817	153300	531738710	20100	20100	20100	20100	0
309	20230817	153200	531738710	20100	20100	20100	20100	0
310	20230817	153100	531738710	20100	20100	20100	20100	0
311	20230817	153000	531738710	20100	20100	20100	20100	1290
312	20230817	152900	505809710	20150	20150	20150	20150	0
313	20230817	152800	505809710	20150	20150	20150	20150	0
314	20230817	152700	505809710	20150	20150	20150	20150	0
315	20230817	152600	505809710	20150	20150	20150	20150	0
316	20230817	152500	505809710	20150	20150	20150	20150	0
317	20230817	152400	505809710	20150	20150	20150	20150	0
318	20230817	152300	505809710	20150	20150	20150	20150	0
319	20230817	152200	505809710	20150	20150	20150	20150	0
320	20230817	152100	505809710	20150	20150	20150	20150	0
321	20230817	152000	505809710	20150	20150	20150	20150	0
322	20230817	151900	505809710	20150	20100	20150	20100	39
323	20230817	151800	505025760	20150	20150	20150	20150	4
324	20230817	151700	504945160	20150	20150	20200	20150	128
325	20230817	151600	502361610	20200	20200	20200	20200	0
326	20230817	151500	502361610	20200	20200	20200	20200	0
327	20230817	151400	502361610	20200	20200	20200	20100	325
328	20230817	151300	495810260	20150	20150	20150	20150	0
329	20230817	151200	495810260	20150	20150	20150	20150	1
330	20230817	151100	495790110	20150	20150	20150	20150	0
331	20230817	151000	495790110	20150	20150	20150	20150	1
332	20230817	150900	495769960	20200	20200	20200	20200	0
333	20230817	150800	495769960	20200	20200	20200	20200	0
334	20230817	150700	495769960	20200	20200	20200	20200	1
335	20230817	150600	495749760	20250	20250	20250	20250	120
336	20230817	150500	493319760	20250	20250	20250	20250	0
337	20230817	150400	493319760	20250	20250	20250	20250	25
338	20230817	150300	492813510	20250	20250	20250	20250	0
339	20230817	150200	492813510	20250	20200	20250	20200	109
340	20230817	150100	490606660	20200	20200	20250	20150	294
341	20230817	150000	484662960	20100	20100	20100	20100	15
342	20230817	145900	484361460	20150	20150	20150	20150	0
343	20230817	145800	484361460	20150	20150	20150	20150	5
344	20230817	145700	484260710	20200	20200	20200	20200	0
345	20230817	145600	484260710	20200	20200	20200	20200	1
346	20230817	145500	484240510	20150	20150	20150	20150	11
347	20230817	145400	484018860	20100	20100	20100	20100	0
348	20230817	145300	484018860	20100	20100	20100	20100	1
349	20230817	145200	483998760	20100	20100	20100	20100	0
350	20230817	145100	483998760	20100	20100	20100	20100	20
351	20230817	145000	483596760	20150	20150	20150	20150	0
352	20230817	144900	483596760	20150	20150	20150	20150	0
353	20230817	144800	483596760	20150	20150	20150	20150	0
354	20230817	144700	483596760	20150	20150	20150	20150	0
355	20230817	144600	483596760	20150	20150	20150	20150	16
356	20230817	144500	483274360	20150	20150	20150	20150	45
357	20230817	144400	482367610	20100	20100	20100	20100	11
358	20230817	144300	482146510	20100	20100	20100	20100	10
359	20230817	144200	481945510	20100	20100	20100	20100	0
360	20230817	144100	481945510	20100	20100	20100	20100	0
361	20230817	144000	481945510	20100	20100	20100	20100	0
362	20230817	143900	481945510	20100	20100	20100	20100	0
363	20230817	143800	481945510	20100	20100	20100	20100	1
364	20230817	143700	481925410	20100	20100	20100	20100	0
365	20230817	143600	481925410	20100	20100	20100	20100	0
366	20230817	143500	481925410	20100	20100	20100	20100	0
367	20230817	143400	481925410	20100	20100	20100	20100	14
368	20230817	143300	481644010	20150	20150	20150	20150	0
369	20230817	143200	481644010	20150	20150	20150	20150	11
370	20230817	143100	481422360	20200	20200	20200	20200	0
371	20230817	143000	481422360	20200	20200	20200	20200	1
372	20230817	142900	481402160	20200	20200	20200	20200	0
373	20230817	142800	481402160	20200	20200	20200	20200	199
374	20230817	142700	477382360	20200	20200	20200	20200	10
375	20230817	142600	477180360	20200	20200	20200	20200	0
376	20230817	142500	477180360	20200	20200	20200	20200	0
377	20230817	142400	477180360	20200	20200	20200	20200	0
378	20230817	142300	477180360	20200	20200	20200	20200	0
379	20230817	142200	477180360	20200	20200	20200	20200	0
380	20230817	142100	477180360	20200	20200	20200	20200	0
381	20230817	142000	477180360	20200	20200	20200	20200	11
382	20230817	141900	476958160	20100	20100	20100	20100	0
383	20230817	141800	476958160	20100	20100	20100	20100	4
384	20230817	141700	476877760	20200	20200	20200	20200	1
385	20230817	141600	476857560	20200	20200	20200	20200	0
386	20230817	141500	476857560	20200	20200	20200	20200	0
387	20230817	141400	476857560	20200	20200	20200	20200	10
388	20230817	141300	476655560	20200	20200	20200	20200	0
389	20230817	141200	476655560	20200	20100	20200	20100	20
390	20230817	141100	476252960	20100	20100	20100	20100	901
391	20230817	141000	458142860	20100	20100	20100	20100	163
392	20230817	140900	454866560	20150	20150	20150	20150	0
393	20230817	140800	454866560	20150	20150	20150	20150	2
394	20230817	140700	454826260	20150	20150	20150	20150	1
395	20230817	140600	454806110	20100	20100	20100	20100	0
396	20230817	140500	454806110	20100	20100	20100	20100	0
397	20230817	140400	454806110	20100	20100	20100	20100	0
398	20230817	140300	454806110	20100	20100	20100	20100	0
399	20230817	140200	454806110	20100	20150	20150	20100	7
400	20230817	140100	454665310	20150	20150	20150	20150	0
401	20230817	140000	454665310	20150	20150	20150	20150	0
402	20230817	135900	454665310	20150	20150	20150	20150	0
403	20230817	135800	454665310	20150	20150	20150	20150	10
404	20230817	135700	454463810	20150	20150	20150	20150	0
405	20230817	135600	454463810	20150	20150	20150	20150	30
406	20230817	135500	453859310	20200	20200	20200	20200	0
407	20230817	135400	453859310	20200	20200	20200	20200	0
408	20230817	135300	453859310	20200	20200	20200	20200	0
409	20230817	135200	453859310	20200	20200	20200	20200	0
410	20230817	135100	453859310	20200	20200	20200	20200	0
411	20230817	135000	453859310	20200	20200	20200	20200	0
412	20230817	134900	453859310	20200	20200	20200	20200	0
413	20230817	134800	453859310	20200	20200	20200	20200	1
414	20230817	134700	453839110	20150	20150	20150	20150	0
415	20230817	134600	453839110	20150	20150	20150	20150	0
416	20230817	134500	453839110	20150	20150	20150	20150	0
417	20230817	134400	453839110	20150	20100	20150	20100	6
418	20230817	134300	453718410	20000	20000	20000	20000	0
419	20230817	134200	453718410	20000	20000	20000	20000	0
420	20230817	134100	453718410	20000	20000	20000	20000	15
421	20230817	134000	453418410	20000	20000	20000	20000	0
422	20230817	133900	453418410	20000	20000	20000	20000	0
423	20230817	133800	453418410	20000	20000	20000	20000	0
424	20230817	133700	453418410	20000	20000	20000	20000	0
425	20230817	133600	453418410	20000	20000	20000	20000	0
426	20230817	133500	453418410	20000	20000	20000	20000	0
427	20230817	133400	453418410	20000	20000	20000	20000	0
428	20230817	133300	453418410	20000	20000	20000	20000	0
429	20230817	133200	453418410	20000	20000	20000	20000	1
430	20230817	133100	453398410	20000	20000	20000	20000	0
431	20230817	133000	453398410	20000	20000	20000	20000	72
432	20230817	132900	451958410	20050	20050	20050	20050	0
433	20230817	132800	451958410	20050	20050	20050	20050	0
434	20230817	132700	451958410	20050	20050	20050	20050	0
435	20230817	132600	451958410	20050	20050	20050	20050	0
436	20230817	132500	451958410	20050	20050	20050	20050	0
437	20230817	132400	451958410	20050	20050	20050	20050	1
438	20230817	132300	451938360	20050	20050	20050	20050	0
439	20230817	132200	451938360	20050	20050	20050	20050	0
440	20230817	132100	451938360	20050	20050	20050	20050	1
441	20230817	132000	451918310	20000	20000	20000	20000	0
442	20230817	131900	451918310	20000	20000	20000	20000	12
443	20230817	131800	451678310	20000	20000	20000	20000	0
444	20230817	131700	451678310	20000	20000	20000	20000	0
445	20230817	131600	451678310	20000	20000	20000	20000	1
446	20230817	131500	451658310	20050	20050	20050	20050	1
447	20230817	131400	451638260	20000	20000	20000	20000	0
448	20230817	131300	451638260	20000	20000	20000	20000	0
449	20230817	131200	451638260	20000	20000	20000	20000	0
450	20230817	131100	451638260	20000	20000	20000	20000	0
451	20230817	131000	451638260	20000	20000	20000	20000	0
452	20230817	130900	451638260	20000	20000	20000	20000	30
453	20230817	130800	451038260	20000	20000	20000	20000	0
454	20230817	130700	451038260	20000	20000	20000	20000	0
455	20230817	130600	451038260	20000	20000	20000	20000	0
456	20230817	130500	451038260	20000	20000	20000	20000	0
457	20230817	130400	451038260	20000	20000	20000	20000	0
458	20230817	130300	451038260	20000	20000	20000	20000	0
459	20230817	130200	451038260	20000	20000	20000	20000	0
460	20230817	130100	451038260	20000	20000	20000	20000	0
461	20230817	130000	451038260	20000	20000	20000	20000	0
462	20230817	125900	451038260	20000	20000	20000	20000	0
463	20230817	125800	451038260	20000	20000	20000	20000	0
464	20230817	125700	451038260	20000	20000	20000	20000	0
465	20230817	125600	451038260	20000	20000	20000	20000	0
466	20230817	125500	451038260	20000	20000	20000	20000	0
467	20230817	125400	451038260	20000	20000	20000	20000	0
468	20230817	125300	451038260	20000	20000	20000	20000	0
469	20230817	125200	451038260	20000	20000	20000	20000	58
470	20230817	125100	449878260	20000	20000	20000	20000	0
471	20230817	125000	449878260	20000	20000	20000	20000	0
472	20230817	124900	449878260	20000	20000	20000	20000	0
473	20230817	124800	449878260	20000	20000	20000	20000	0
474	20230817	124700	449878260	20000	20000	20000	20000	0
475	20230817	124600	449878260	20000	20000	20000	20000	1
476	20230817	124500	449858260	20050	20100	20150	20050	36
477	20230817	124400	449135310	20050	20050	20050	20050	1
478	20230817	124300	449115260	20200	20200	20200	20200	0
479	20230817	124200	449115260	20200	20200	20200	20200	0
480	20230817	124100	449115260	20200	20200	20200	20200	0
481	20230817	124000	449115260	20200	20200	20200	20200	0
482	20230817	123900	449115260	20200	20200	20200	20200	0
483	20230817	123800	449115260	20200	20200	20200	20200	0
484	20230817	123700	449115260	20200	20200	20200	20200	0
485	20230817	123600	449115260	20200	20200	20200	20200	0
486	20230817	123500	449115260	20200	20200	20200	20200	0
487	20230817	123400	449115260	20200	20200	20200	20200	0
488	20230817	123300	449115260	20200	20200	20200	20200	0
489	20230817	123200	449115260	20200	20200	20200	20200	0
490	20230817	123100	449115260	20200	20200	20200	20200	0
491	20230817	123000	449115260	20200	20200	20200	20200	0
492	20230817	122900	449115260	20200	20200	20200	20200	0
493	20230817	122800	449115260	20200	20200	20200	20200	0
494	20230817	122700	449115260	20200	20100	20200	20100	2
495	20230817	122600	449074960	20200	20200	20200	20200	0
496	20230817	122500	449074960	20200	20200	20200	20200	0
497	20230817	122400	449074960	20200	20100	20200	20100	2
498	20230817	122300	449034660	19990	20000	20200	19990	108
499	20230817	122200	446856480	19990	19990	19990	19990	1
500	20230817	122100	446836490	19990	19970	20100	19970	197
501	20230817	122000	442877960	19980	19970	20050	19970	80
502	20230817	121900	441279250	19990	20100	20100	19970	1526
503	20230817	121800	410725140	20150	20150	20150	20150	0
504	20230817	121700	410725140	20150	20150	20150	20150	0
505	20230817	121600	410725140	20150	20150	20150	20150	0
506	20230817	121500	410725140	20150	20150	20150	20150	1
507	20230817	121400	410704990	20150	20150	20150	20150	0
508	20230817	121300	410704990	20150	20150	20150	20150	0
509	20230817	121200	410704990	20150	20150	20150	20150	50
510	20230817	121100	409697490	20100	20100	20100	20100	0
511	20230817	121000	409697490	20100	20100	20100	20100	12
512	20230817	120900	409456290	20150	20300	20300	20150	994
513	20230817	120800	389330640	20300	20300	20300	20300	0
514	20230817	120700	389330640	20300	20300	20300	20300	0
515	20230817	120600	389330640	20300	20300	20300	20300	0
516	20230817	120500	389330640	20300	20300	20300	20300	0
517	20230817	120400	389330640	20300	20300	20300	20300	0
518	20230817	120300	389330640	20300	20300	20300	20300	6
519	20230817	120200	389208840	20300	20300	20300	20300	0
520	20230817	120100	389208840	20300	20300	20300	20300	0
521	20230817	120000	389208840	20300	20300	20300	20300	0
522	20230817	115900	389208840	20300	20300	20300	20300	6
523	20230817	115800	389087040	20250	20250	20250	20250	32
524	20230817	115700	388439040	20250	20350	20350	20250	47
525	20230817	115600	387484590	20400	20400	20400	20400	0
526	20230817	115500	387484590	20400	20400	20400	20400	0
527	20230817	115400	387484590	20400	20400	20400	20400	0
528	20230817	115300	387484590	20400	20400	20400	20400	0
529	20230817	115200	387484590	20400	20400	20400	20400	0
530	20230817	115100	387484590	20400	20400	20400	20400	0
531	20230817	115000	387484590	20400	20400	20400	20400	0
532	20230817	114900	387484590	20400	20400	20400	20400	21
533	20230817	114800	387056190	20400	20400	20400	20400	0
534	20230817	114700	387056190	20400	20400	20400	20400	0
535	20230817	114600	387056190	20400	20400	20400	20400	63
536	20230817	114500	385770990	20550	20550	20550	20550	3
537	20230817	114400	385709340	20550	20550	20550	20550	0
538	20230817	114300	385709340	20550	20550	20550	20550	0
539	20230817	114200	385709340	20550	20500	20700	20500	200
540	20230817	114100	381584640	20500	20250	20500	20250	1057
541	20230817	114000	360130490	20200	20200	20200	20200	0
542	20230817	113900	360130490	20200	20200	20200	20200	0
543	20230817	113800	360130490	20200	20200	20200	20200	0
544	20230817	113700	360130490	20200	20200	20200	20200	0
545	20230817	113600	360130490	20200	20200	20200	20200	0
546	20230817	113500	360130490	20200	20200	20200	20200	238
547	20230817	113400	355322890	20200	20200	20200	20200	11
548	20230817	113300	355100690	20200	20200	20200	20200	10
549	20230817	113200	354898690	20150	20150	20150	20150	0
550	20230817	113100	354898690	20150	20150	20150	20150	0
551	20230817	113000	354898690	20150	20150	20150	20150	0
552	20230817	112900	354898690	20150	20150	20150	20150	0
553	20230817	112800	354898690	20150	20150	20150	20150	37
554	20230817	112700	354153140	20150	20150	20150	20150	0
555	20230817	112600	354153140	20150	20150	20150	20150	119
556	20230817	112500	351755290	20150	20150	20150	20150	2
557	20230817	112400	351714990	20100	20100	20100	20100	46
558	20230817	112300	350790390	20100	20000	20100	20000	27
559	20230817	112200	350250190	19990	19990	19990	19990	0
560	20230817	112100	350250190	19990	19990	19990	19990	2
561	20230817	112000	350210210	19950	19950	19950	19950	0
562	20230817	111900	350210210	19950	19950	19950	19950	0
563	20230817	111800	350210210	19950	19950	19950	19950	0
564	20230817	111700	350210210	19950	19950	19950	19950	8
565	20230817	111600	350050610	19950	19970	19970	19950	10
566	20230817	111500	349851090	19940	19940	19940	19940	0
567	20230817	111400	349851090	19940	19940	19940	19940	0
568	20230817	111300	349851090	19940	19940	19940	19940	2
569	20230817	111200	349811210	19930	19930	19930	19930	4
570	20230817	111100	349731490	19930	19930	19930	19930	11
571	20230817	111000	349512260	19920	19920	19920	19920	13
572	20230817	110900	349253300	19930	19920	19930	19920	80
573	20230817	110800	347659690	19920	19920	19920	19920	0
574	20230817	110700	347659690	19920	19920	19920	19920	1
575	20230817	110600	347639770	19920	19920	19920	19920	0
576	20230817	110500	347639770	19920	19920	19920	19920	1
577	20230817	110400	347619850	19910	19910	19910	19910	0
578	20230817	110300	347619850	19910	19910	19910	19910	0
579	20230817	110200	347619850	19910	19910	19910	19910	0
580	20230817	110100	347619850	19910	19910	19910	19910	7
581	20230817	110000	347480480	19910	19920	19920	19910	32
582	20230817	105900	346843060	19920	19920	19920	19920	8
583	20230817	105800	346683700	19920	19920	19920	19920	0
584	20230817	105700	346683700	19920	19920	19920	19920	0
585	20230817	105600	346683700	19920	19920	19920	19920	0
586	20230817	105500	346683700	19920	19920	19920	19920	5
587	20230817	105400	346584100	19920	19920	19920	19920	7
588	20230817	105300	346444660	19940	19940	19940	19940	7
589	20230817	105200	346305080	19940	20000	20100	19940	52
590	20230817	105100	345263200	19910	19910	19910	19910	0
591	20230817	105000	345263200	19910	19910	19910	19910	2
592	20230817	104900	345223380	19910	19910	19910	19910	0
593	20230817	104800	345223380	19910	19910	19910	19910	4
594	20230817	104700	345143740	19910	19910	19910	19910	8
595	20230817	104600	344984460	19910	19910	19910	19910	3
596	20230817	104500	344924730	19910	19910	19910	19910	0
597	20230817	104400	344924730	19910	19900	19910	19900	3
598	20230817	104300	344865010	19900	19900	19900	19900	5
599	20230817	104200	344765510	19900	19900	19900	19880	209
600	20230817	104100	340610450	19900	19890	19900	19890	26
601	20230817	104000	340093290	19890	19910	19910	19890	14
602	20230817	103900	339814750	19910	19910	19910	19910	1
603	20230817	103800	339794840	19880	19880	19880	19880	1
604	20230817	103700	339774960	19880	19880	19880	19880	0
605	20230817	103600	339774960	19880	19880	19880	19880	10
606	20230817	103500	339576160	19880	19880	19880	19880	0
607	20230817	103400	339576160	19880	19880	19880	19880	1
608	20230817	103300	339556280	19880	19880	19880	19880	10
609	20230817	103200	339357480	19880	19890	19890	19880	86
610	20230817	103100	337647130	19890	19890	19890	19890	18
611	20230817	103000	337289110	19910	19900	19910	19890	510
612	20230817	102900	327142990	19900	19900	19900	19900	0
613	20230817	102800	327142990	19900	19910	19910	19900	146
614	20230817	102700	324237540	19900	19900	19900	19900	20
615	20230817	102600	323839540	19910	19910	19910	19910	3
616	20230817	102500	323779810	19900	19890	19900	19890	97
617	20230817	102400	321849900	19910	19910	19910	19910	0
618	20230817	102300	321849900	19910	19920	19920	19890	1041
619	20230817	102200	301120670	19920	19930	19930	19920	8
620	20230817	102100	300961240	19930	19930	19930	19930	43
621	20230817	102000	300104250	19950	19950	19950	19950	1
622	20230817	101900	300084300	19950	19950	19950	19950	8
623	20230817	101800	299924700	19920	19930	19930	19920	400
624	20230817	101700	291956470	19950	19950	19950	19950	69
625	20230817	101600	290579920	19950	19950	19950	19950	0
626	20230817	101500	290579920	19950	19950	19950	19950	26
627	20230817	101400	290061220	20100	20100	20100	20100	0
628	20230817	101300	290061220	20100	20100	20100	20100	0
629	20230817	101200	290061220	20100	19940	20100	19930	287
630	20230817	101100	284332830	19960	19960	19960	19960	0
631	20230817	101000	284332830	19960	19950	19960	19940	364
632	20230817	100900	277070970	19970	19970	19970	19970	0
633	20230817	100800	277070970	19970	19970	19970	19970	1
634	20230817	100700	277051000	19950	19990	19990	19950	676
635	20230817	100600	263549050	19990	19990	19990	19990	85
636	20230817	100500	261849900	20050	20050	20050	20050	0
637	20230817	100400	261849900	20050	20000	20050	20000	6
638	20230817	100300	261729850	20000	19980	20000	19980	12
639	20230817	100200	261489950	19980	19980	19980	19980	4
640	20230817	100100	261410030	19970	19970	19970	19970	201
641	20230817	100000	257396060	19970	19970	19970	19970	31
642	20230817	095900	256776990	19970	19980	19980	19970	113
643	20230817	095800	254519300	19980	19980	19980	19980	1
644	20230817	095700	254499320	19980	19990	19990	19980	32
645	20230817	095600	253859650	19980	19980	19980	19980	0
646	20230817	095500	253859650	19980	19980	19980	19980	1
647	20230817	095400	253839670	19980	19980	19980	19970	40
648	20230817	095300	253040480	19990	19990	19990	19990	2
649	20230817	095200	253000500	19980	19990	19990	19980	11
650	20230817	095100	252780650	19990	20050	20050	19990	65
651	20230817	095000	251480590	20100	20100	20100	20100	2
652	20230817	094900	251440390	20150	20150	20150	20150	5
653	20230817	094800	251339640	20150	20150	20150	20150	0
654	20230817	094700	251339640	20150	20150	20150	20150	0
655	20230817	094600	251339640	20150	20150	20150	20150	0
656	20230817	094500	251339640	20150	20150	20150	20150	0
657	20230817	094400	251339640	20150	20100	20150	20100	213
658	20230817	094300	247058190	20050	20050	20050	20050	1723
659	20230817	094200	212512040	20050	20050	20050	20050	1436
660	20230817	094100	183720240	19990	20300	20300	19990	1898
661	20230817	094000	145621530	20600	20600	20600	20600	4
662	20230817	093900	145539130	20600	20600	20700	20600	64
663	20230817	093800	144218180	20500	20400	20550	20400	13
664	20230817	093700	143951580	20400	20400	20400	20400	10
665	20230817	093600	143747580	20400	20350	20400	20350	42
666	20230817	093500	142892780	20300	20250	20300	20250	25
667	20230817	093400	142385480	20200	20100	20200	20100	21
668	20230817	093300	141961730	20100	20100	20100	20100	1
669	20230817	093200	141941630	20100	20100	20100	20100	0
670	20230817	093100	141941630	20100	20100	20100	20100	2
671	20230817	093000	141901430	20050	20050	20050	20050	0
672	20230817	092900	141901430	20050	20050	20050	20050	2
673	20230817	092800	141861330	19990	20100	20100	19990	44
674	20230817	092700	140981180	20100	20050	20100	20050	20
675	20230817	092600	140579730	20050	19990	20050	19990	3
676	20230817	092500	140519640	19980	20100	20200	19980	81
677	20230817	092400	138887160	20100	19930	20100	19930	91
678	20230817	092300	137062220	19930	19930	19930	19930	9
679	20230817	092200	136882850	19930	19930	19930	19910	12
680	20230817	092100	136643790	19910	19910	19910	19900	595
681	20230817	092000	124797570	19890	19890	19890	19890	5
682	20230817	091900	124698120	19900	20000	20000	19900	642
683	20230817	091800	111882590	20050	20000	20100	20000	136
684	20230817	091700	109153490	20050	20050	20050	20050	1
685	20230817	091600	109133440	20100	20050	20100	20050	3
686	20230817	091500	109073240	20250	20250	20250	20250	3
687	20230817	091400	109012490	20250	20000	20250	19960	1724
688	20230817	091300	74511550	20000	20000	20000	20000	1
689	20230817	091200	74491550	19940	19940	19940	19940	1
690	20230817	091100	74471610	19940	19940	19940	19940	107
691	20230817	091000	72338030	20000	20050	20100	19940	616
692	20230817	090900	60017500	19970	19950	20000	19920	574
693	20230817	090800	48566490	19970	20000	20000	19950	40
694	20230817	090700	47767900	20050	20350	20350	20050	203
695	20230817	090600	43680300	20350	20250	20350	20250	54
696	20230817	090500	42581800	20450	20450	20500	20450	8
697	20230817	090400	42418150	20500	20350	20500	20150	1113
698	20230817	090300	19987500	20150	20400	20400	20150	31
699	20230817	090200	19356650	20400	20700	20700	20400	117
700	20230817	090100	16953150	20800	20850	20900	20800	582
701	20230817	090000	4846500	20850	20800	20850	20800	211