KissMeData/062970/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	192700	284664885	2400	2400	2400	2400	1683
3	20230817	192600	284664885	2400	2400	2400	2400	0
4	20230817	192500	284664885	2400	2400	2400	2400	0
5	20230817	192400	284664885	2400	2400	2400	2400	0
6	20230817	192300	284664885	2400	2400	2400	2400	0
7	20230817	192200	284664885	2400	2400	2400	2400	0
8	20230817	192100	284664885	2400	2400	2400	2400	0
9	20230817	192000	284664885	2400	2400	2400	2400	0
10	20230817	191900	284664885	2400	2400	2400	2400	0
11	20230817	191800	284664885	2400	2400	2400	2400	0
12	20230817	191700	284664885	2400	2400	2400	2400	0
13	20230817	191600	284664885	2400	2400	2400	2400	0
14	20230817	191500	284664885	2400	2400	2400	2400	0
15	20230817	191400	284664885	2400	2400	2400	2400	0
16	20230817	191300	284664885	2400	2400	2400	2400	0
17	20230817	191200	284664885	2400	2400	2400	2400	0
18	20230817	191100	284664885	2400	2400	2400	2400	0
19	20230817	191000	284664885	2400	2400	2400	2400	0
20	20230817	190900	284664885	2400	2400	2400	2400	0
21	20230817	190800	284664885	2400	2400	2400	2400	0
22	20230817	190700	284664885	2400	2400	2400	2400	0
23	20230817	190600	284664885	2400	2400	2400	2400	0
24	20230817	190500	284664885	2400	2400	2400	2400	0
25	20230817	190400	284664885	2400	2400	2400	2400	0
26	20230817	190300	284664885	2400	2400	2400	2400	0
27	20230817	190200	284664885	2400	2400	2400	2400	0
28	20230817	190100	284664885	2400	2400	2400	2400	0
29	20230817	190000	284664885	2400	2400	2400	2400	0
30	20230817	185900	284664885	2400	2400	2400	2400	0
31	20230817	185800	284664885	2400	2400	2400	2400	0
32	20230817	185700	284664885	2400	2400	2400	2400	1683
33	20230817	185600	284664885	2400	2400	2400	2400	0
34	20230817	185500	284664885	2400	2400	2400	2400	0
35	20230817	185400	284664885	2400	2400	2400	2400	0
36	20230817	185300	284664885	2400	2400	2400	2400	0
37	20230817	185200	284664885	2400	2400	2400	2400	0
38	20230817	185100	284664885	2400	2400	2400	2400	0
39	20230817	185000	284664885	2400	2400	2400	2400	0
40	20230817	184900	284664885	2400	2400	2400	2400	0
41	20230817	184800	284664885	2400	2400	2400	2400	0
42	20230817	184700	284664885	2400	2400	2400	2400	0
43	20230817	184600	284664885	2400	2400	2400	2400	0
44	20230817	184500	284664885	2400	2400	2400	2400	0
45	20230817	184400	284664885	2400	2400	2400	2400	0
46	20230817	184300	284664885	2400	2400	2400	2400	0
47	20230817	184200	284664885	2400	2400	2400	2400	0
48	20230817	184100	284664885	2400	2400	2400	2400	0
49	20230817	184000	284664885	2400	2400	2400	2400	0
50	20230817	183900	284664885	2400	2400	2400	2400	0
51	20230817	183800	284664885	2400	2400	2400	2400	0
52	20230817	183700	284664885	2400	2400	2400	2400	0
53	20230817	183600	284664885	2400	2400	2400	2400	0
54	20230817	183500	284664885	2400	2400	2400	2400	0
55	20230817	183400	284664885	2400	2400	2400	2400	0
56	20230817	183300	284664885	2400	2400	2400	2400	0
57	20230817	183200	284664885	2400	2400	2400	2400	0
58	20230817	183100	284664885	2400	2400	2400	2400	0
59	20230817	183000	284664885	2400	2400	2400	2400	0
60	20230817	182900	284664885	2400	2400	2400	2400	0
61	20230817	182800	284664885	2400	2400	2400	2400	0
62	20230817	182700	284664885	2400	2400	2400	2400	1683
63	20230817	182600	284664885	2400	2400	2400	2400	0
64	20230817	182500	284664885	2400	2400	2400	2400	0
65	20230817	182400	284664885	2400	2400	2400	2400	0
66	20230817	182300	284664885	2400	2400	2400	2400	0
67	20230817	182200	284664885	2400	2400	2400	2400	0
68	20230817	182100	284664885	2400	2400	2400	2400	0
69	20230817	182000	284664885	2400	2400	2400	2400	0
70	20230817	181900	284664885	2400	2400	2400	2400	0
71	20230817	181800	284664885	2400	2400	2400	2400	0
72	20230817	181700	284664885	2400	2400	2400	2400	0
73	20230817	181600	284664885	2400	2400	2400	2400	0
74	20230817	181500	284664885	2400	2400	2400	2400	0
75	20230817	181400	284664885	2400	2400	2400	2400	0
76	20230817	181300	284664885	2400	2400	2400	2400	0
77	20230817	181200	284664885	2400	2400	2400	2400	0
78	20230817	181100	284664885	2400	2400	2400	2400	0
79	20230817	181000	284664885	2400	2400	2400	2400	0
80	20230817	180900	284664885	2400	2400	2400	2400	0
81	20230817	180800	284664885	2400	2400	2400	2400	0
82	20230817	180700	284664885	2400	2400	2400	2400	0
83	20230817	180600	284664885	2400	2400	2400	2400	0
84	20230817	180500	284664885	2400	2400	2400	2400	0
85	20230817	180400	284664885	2400	2400	2400	2400	0
86	20230817	180300	284664885	2400	2400	2400	2400	0
87	20230817	180200	284664885	2400	2400	2400	2400	0
88	20230817	180100	284664885	2400	2400	2400	2400	0
89	20230817	180000	284664885	2400	2400	2400	2400	0
90	20230817	175900	284664885	2400	2400	2400	2400	0
91	20230817	175800	284664885	2400	2400	2400	2400	0
92	20230817	175700	284664885	2400	2400	2400	2400	1683
93	20230817	175600	284664885	2400	2400	2400	2400	0
94	20230817	175500	284664885	2400	2400	2400	2400	0
95	20230817	175400	284664885	2400	2400	2400	2400	0
96	20230817	175300	284664885	2400	2400	2400	2400	0
97	20230817	175200	284664885	2400	2400	2400	2400	0
98	20230817	175100	284664885	2400	2400	2400	2400	0
99	20230817	175000	284664885	2400	2400	2400	2400	0
100	20230817	174900	284664885	2400	2400	2400	2400	0
101	20230817	174800	284664885	2400	2400	2400	2400	0
102	20230817	174700	284664885	2400	2400	2400	2400	0
103	20230817	174600	284664885	2400	2400	2400	2400	0
104	20230817	174500	284664885	2400	2400	2400	2400	0
105	20230817	174400	284664885	2400	2400	2400	2400	0
106	20230817	174300	284664885	2400	2400	2400	2400	0
107	20230817	174200	284664885	2400	2400	2400	2400	0
108	20230817	174100	284664885	2400	2400	2400	2400	0
109	20230817	174000	284664885	2400	2400	2400	2400	0
110	20230817	173900	284664885	2400	2400	2400	2400	0
111	20230817	173800	284664885	2400	2400	2400	2400	0
112	20230817	173700	284664885	2400	2400	2400	2400	0
113	20230817	173600	284664885	2400	2400	2400	2400	0
114	20230817	173500	284664885	2400	2400	2400	2400	0
115	20230817	173400	284664885	2400	2400	2400	2400	0
116	20230817	173300	284664885	2400	2400	2400	2400	0
117	20230817	173200	284664885	2400	2400	2400	2400	0
118	20230817	173100	284664885	2400	2400	2400	2400	0
119	20230817	173000	284664885	2400	2400	2400	2400	0
120	20230817	172900	284664885	2400	2400	2400	2400	0
121	20230817	172800	284664885	2400	2400	2400	2400	0
122	20230817	172700	284664885	2400	2400	2400	2400	1683
123	20230817	172600	284664885	2400	2400	2400	2400	0
124	20230817	172500	284664885	2400	2400	2400	2400	0
125	20230817	172400	284664885	2400	2400	2400	2400	0
126	20230817	172300	284664885	2400	2400	2400	2400	0
127	20230817	172200	284664885	2400	2400	2400	2400	0
128	20230817	172100	284664885	2400	2400	2400	2400	0
129	20230817	172000	284664885	2400	2400	2400	2400	0
130	20230817	171900	284664885	2400	2400	2400	2400	0
131	20230817	171800	284664885	2400	2400	2400	2400	0
132	20230817	171700	284664885	2400	2400	2400	2400	0
133	20230817	171600	284664885	2400	2400	2400	2400	0
134	20230817	171500	284664885	2400	2400	2400	2400	0
135	20230817	171400	284664885	2400	2400	2400	2400	0
136	20230817	171300	284664885	2400	2400	2400	2400	0
137	20230817	171200	284664885	2400	2400	2400	2400	0
138	20230817	171100	284664885	2400	2400	2400	2400	0
139	20230817	171000	284664885	2400	2400	2400	2400	0
140	20230817	170900	284664885	2400	2400	2400	2400	0
141	20230817	170800	284664885	2400	2400	2400	2400	0
142	20230817	170700	284664885	2400	2400	2400	2400	0
143	20230817	170600	284664885	2400	2400	2400	2400	0
144	20230817	170500	284664885	2400	2400	2400	2400	0
145	20230817	170400	284664885	2400	2400	2400	2400	0
146	20230817	170300	284664885	2400	2400	2400	2400	0
147	20230817	170200	284664885	2400	2400	2400	2400	0
148	20230817	170100	284664885	2400	2400	2400	2400	0
149	20230817	170000	284664885	2400	2400	2400	2400	0
150	20230817	165900	284664885	2400	2400	2400	2400	0
151	20230817	165800	284664885	2400	2400	2400	2400	0
152	20230817	165700	284664885	2400	2400	2400	2400	1683
153	20230817	165600	284664885	2400	2400	2400	2400	0
154	20230817	165500	284664885	2400	2400	2400	2400	0
155	20230817	165400	284664885	2400	2400	2400	2400	0
156	20230817	165300	284664885	2400	2400	2400	2400	0
157	20230817	165200	284664885	2400	2400	2400	2400	0
158	20230817	165100	284664885	2400	2400	2400	2400	0
159	20230817	165000	284664885	2400	2400	2400	2400	0
160	20230817	164900	284664885	2400	2400	2400	2400	0
161	20230817	164800	284664885	2400	2400	2400	2400	0
162	20230817	164700	284664885	2400	2400	2400	2400	0
163	20230817	164600	284664885	2400	2400	2400	2400	0
164	20230817	164500	284664885	2400	2400	2400	2400	0
165	20230817	164400	284664885	2400	2400	2400	2400	0
166	20230817	164300	284664885	2400	2400	2400	2400	0
167	20230817	164200	284664885	2400	2400	2400	2400	0
168	20230817	164100	284664885	2400	2400	2400	2400	0
169	20230817	164000	284664885	2400	2400	2400	2400	0
170	20230817	163900	284664885	2400	2400	2400	2400	0
171	20230817	163800	284664885	2400	2400	2400	2400	0
172	20230817	163700	284664885	2400	2400	2400	2400	0
173	20230817	163600	284664885	2400	2400	2400	2400	0
174	20230817	163500	284664885	2400	2400	2400	2400	0
175	20230817	163400	284664885	2400	2400	2400	2400	0
176	20230817	163300	284664885	2400	2400	2400	2400	0
177	20230817	163200	284664885	2400	2400	2400	2400	0
178	20230817	163100	284664885	2400	2400	2400	2400	0
179	20230817	163000	284664885	2400	2400	2400	2400	0
180	20230817	162900	284664885	2400	2400	2400	2400	0
181	20230817	162800	284664885	2400	2400	2400	2400	0
182	20230817	162700	284664885	2400	2400	2400	2400	1683
183	20230817	162600	284664885	2400	2400	2400	2400	0
184	20230817	162500	284664885	2400	2400	2400	2400	0
185	20230817	162400	284664885	2400	2400	2400	2400	0
186	20230817	162300	284664885	2400	2400	2400	2400	0
187	20230817	162200	284664885	2400	2400	2400	2400	0
188	20230817	162100	284664885	2400	2400	2400	2400	0
189	20230817	162000	284664885	2400	2400	2400	2400	0
190	20230817	161900	284664885	2400	2400	2400	2400	0
191	20230817	161800	284664885	2400	2400	2400	2400	0
192	20230817	161700	284664885	2400	2400	2400	2400	0
193	20230817	161600	284664885	2400	2400	2400	2400	0
194	20230817	161500	284664885	2400	2400	2400	2400	0
195	20230817	161400	284664885	2400	2400	2400	2400	0
196	20230817	161300	284664885	2400	2400	2400	2400	0
197	20230817	161200	284664885	2400	2400	2400	2400	0
198	20230817	161100	284664885	2400	2400	2400	2400	0
199	20230817	161000	284664885	2400	2400	2400	2400	0
200	20230817	160900	284664885	2400	2400	2400	2400	0
201	20230817	160800	284664885	2400	2400	2400	2400	0
202	20230817	160700	284664885	2400	2400	2400	2400	0
203	20230817	160600	284664885	2400	2400	2400	2400	0
204	20230817	160500	284664885	2400	2400	2400	2400	0
205	20230817	160400	284664885	2400	2400	2400	2400	0
206	20230817	160300	284664885	2400	2400	2400	2400	0
207	20230817	160200	284664885	2400	2400	2400	2400	0
208	20230817	160100	284664885	2400	2400	2400	2400	0
209	20230817	160000	284664885	2400	2400	2400	2400	0
210	20230817	155900	284664885	2400	2400	2400	2400	0
211	20230817	155800	284664885	2400	2400	2400	2400	0
212	20230817	155700	284664885	2400	2400	2400	2400	1683
213	20230817	155600	284664885	2400	2400	2400	2400	0
214	20230817	155500	284664885	2400	2400	2400	2400	0
215	20230817	155400	284664885	2400	2400	2400	2400	0
216	20230817	155300	284664885	2400	2400	2400	2400	0
217	20230817	155200	284664885	2400	2400	2400	2400	0
218	20230817	155100	284664885	2400	2400	2400	2400	0
219	20230817	155000	284664885	2400	2400	2400	2400	0
220	20230817	154900	284664885	2400	2400	2400	2400	0
221	20230817	154800	284664885	2400	2400	2400	2400	0
222	20230817	154700	284664885	2400	2400	2400	2400	0
223	20230817	154600	284664885	2400	2400	2400	2400	0
224	20230817	154500	284664885	2400	2400	2400	2400	0
225	20230817	154400	284664885	2400	2400	2400	2400	0
226	20230817	154300	284664885	2400	2400	2400	2400	0
227	20230817	154200	284664885	2400	2400	2400	2400	0
228	20230817	154100	284664885	2400	2400	2400	2400	0
229	20230817	154000	284664885	2400	2400	2400	2400	0
230	20230817	153900	284664885	2400	2400	2400	2400	0
231	20230817	153800	284664885	2400	2400	2400	2400	0
232	20230817	153700	284664885	2400	2400	2400	2400	0
233	20230817	153600	284664885	2400	2400	2400	2400	0
234	20230817	153500	284664885	2400	2400	2400	2400	0
235	20230817	153400	284664885	2400	2400	2400	2400	0
236	20230817	153300	284664885	2400	2400	2400	2400	0
237	20230817	153200	284664885	2400	2400	2400	2400	0
238	20230817	153100	284664885	2400	2400	2400	2400	0
239	20230817	153000	284664885	2400	2400	2400	2400	1683
240	20230817	152900	280625685	2405	2405	2405	2405	0
241	20230817	152800	280625685	2405	2405	2405	2405	0
242	20230817	152700	280625685	2405	2405	2405	2405	0
243	20230817	152600	280625685	2405	2405	2405	2405	0
244	20230817	152500	280625685	2405	2405	2405	2405	0
245	20230817	152400	280625685	2405	2405	2405	2405	0
246	20230817	152300	280625685	2405	2405	2405	2405	0
247	20230817	152200	280625685	2405	2405	2405	2405	0
248	20230817	152100	280625685	2405	2405	2405	2405	0
249	20230817	152000	280625685	2405	2405	2405	2405	0
250	20230817	151900	280625685	2405	2405	2405	2400	530
251	20230817	151800	279351130	2410	2405	2410	2405	129
252	20230817	151700	279040285	2405	2405	2405	2405	0
253	20230817	151600	279040285	2405	2405	2405	2405	8
254	20230817	151500	279021045	2410	2410	2410	2405	261
255	20230817	151400	278392040	2415	2405	2415	2405	200
256	20230817	151300	277910140	2405	2405	2405	2405	0
257	20230817	151200	277910140	2405	2405	2405	2405	0
258	20230817	151100	277910140	2405	2400	2405	2400	291
259	20230817	151000	277211695	2400	2400	2400	2400	100
260	20230817	150900	276971695	2395	2395	2395	2395	1
261	20230817	150800	276969300	2400	2400	2400	2400	150
262	20230817	150700	276609300	2400	2395	2400	2395	127
263	20230817	150600	276304530	2400	2405	2405	2400	139
264	20230817	150500	275970775	2410	2410	2410	2410	0
265	20230817	150400	275970775	2410	2410	2410	2410	888
266	20230817	150300	273830695	2410	2410	2410	2410	67
267	20230817	150200	273669225	2410	2410	2410	2410	55
268	20230817	150100	273536675	2410	2410	2410	2410	1520
269	20230817	150000	269873475	2410	2410	2410	2410	0
270	20230817	145900	269873475	2410	2410	2410	2410	0
271	20230817	145800	269873475	2410	2410	2410	2410	1
272	20230817	145700	269871065	2415	2415	2415	2415	0
273	20230817	145600	269871065	2415	2415	2415	2415	1
274	20230817	145500	269868650	2410	2410	2410	2410	1
275	20230817	145400	269866240	2415	2410	2415	2410	35
276	20230817	145300	269781790	2410	2410	2410	2410	15
277	20230817	145200	269745640	2415	2415	2415	2415	414
278	20230817	145100	268745830	2410	2410	2410	2410	0
279	20230817	145000	268745830	2410	2410	2410	2410	0
280	20230817	144900	268745830	2410	2410	2410	2410	1
281	20230817	144800	268743420	2410	2410	2410	2410	57
282	20230817	144700	268606050	2415	2415	2415	2415	3
283	20230817	144600	268598805	2415	2415	2415	2415	0
284	20230817	144500	268598805	2415	2415	2415	2415	0
285	20230817	144400	268598805	2415	2415	2415	2415	5
286	20230817	144300	268586730	2410	2410	2410	2410	0
287	20230817	144200	268586730	2410	2415	2415	2410	1369
288	20230817	144100	265286940	2420	2420	2420	2420	0
289	20230817	144000	265286940	2420	2420	2420	2420	0
290	20230817	143900	265286940	2420	2420	2420	2420	0
291	20230817	143800	265286940	2420	2420	2420	2420	0
292	20230817	143700	265286940	2420	2410	2420	2410	178
293	20230817	143600	264856190	2420	2420	2420	2420	223
294	20230817	143500	264316530	2420	2420	2420	2420	0
295	20230817	143400	264316530	2420	2420	2420	2420	0
296	20230817	143300	264316530	2420	2420	2420	2420	0
297	20230817	143200	264316530	2420	2420	2420	2420	0
298	20230817	143100	264316530	2420	2420	2420	2420	0
299	20230817	143000	264316530	2420	2420	2420	2420	12
300	20230817	142900	264287490	2415	2415	2415	2415	0
301	20230817	142800	264287490	2415	2415	2415	2415	96
302	20230817	142700	264055650	2415	2415	2420	2415	5
303	20230817	142600	264043570	2420	2420	2420	2420	0
304	20230817	142500	264043570	2420	2420	2420	2420	0
305	20230817	142400	264043570	2420	2420	2420	2420	6
306	20230817	142300	264029050	2415	2415	2415	2415	521
307	20230817	142200	262770835	2420	2420	2420	2420	111
308	20230817	142100	262502215	2420	2420	2420	2420	22
309	20230817	142000	262448975	2425	2425	2425	2425	0
310	20230817	141900	262448975	2425	2425	2425	2425	17
311	20230817	141800	262407750	2425	2430	2430	2425	63
312	20230817	141700	262254675	2430	2430	2430	2430	10
313	20230817	141600	262230375	2430	2420	2430	2420	18
314	20230817	141500	262186645	2425	2425	2425	2425	10
315	20230817	141400	262162395	2425	2425	2425	2425	0
316	20230817	141300	262162395	2425	2425	2425	2425	0
317	20230817	141200	262162395	2425	2425	2425	2425	0
318	20230817	141100	262162395	2425	2425	2425	2425	0
319	20230817	141000	262162395	2425	2425	2425	2425	0
320	20230817	140900	262162395	2425	2425	2425	2425	0
321	20230817	140800	262162395	2425	2425	2425	2425	0
322	20230817	140700	262162395	2425	2425	2425	2425	0
323	20230817	140600	262162395	2425	2425	2425	2425	10
324	20230817	140500	262138145	2425	2425	2425	2425	0
325	20230817	140400	262138145	2425	2425	2425	2425	20
326	20230817	140300	262089645	2425	2425	2425	2425	0
327	20230817	140200	262089645	2425	2425	2425	2425	0
328	20230817	140100	262089645	2425	2425	2425	2425	9
329	20230817	140000	262067820	2430	2430	2430	2430	0
330	20230817	135900	262067820	2430	2430	2430	2430	196
331	20230817	135800	261591540	2430	2430	2430	2430	0
332	20230817	135700	261591540	2430	2430	2430	2430	0
333	20230817	135600	261591540	2430	2430	2430	2430	0
334	20230817	135500	261591540	2430	2435	2435	2430	197
335	20230817	135400	261112785	2440	2440	2440	2440	1
336	20230817	135300	261110345	2430	2430	2430	2430	0
337	20230817	135200	261110345	2430	2435	2435	2430	10
338	20230817	135100	261086000	2435	2435	2435	2435	100
339	20230817	135000	260842500	2435	2440	2440	2435	400
340	20230817	134900	259868000	2440	2440	2440	2440	100
341	20230817	134800	259624000	2440	2440	2440	2440	357
342	20230817	134700	258752920	2440	2440	2440	2440	559
343	20230817	134600	257388960	2440	2440	2440	2440	1
344	20230817	134500	257386520	2435	2435	2435	2435	1
345	20230817	134400	257384085	2435	2435	2435	2435	0
346	20230817	134300	257384085	2435	2435	2435	2435	290
347	20230817	134200	256677935	2440	2440	2440	2440	0
348	20230817	134100	256677935	2440	2440	2440	2440	0
349	20230817	134000	256677935	2440	2440	2440	2440	220
350	20230817	133900	256141135	2440	2440	2440	2440	325
351	20230817	133800	255348135	2440	2440	2440	2440	200
352	20230817	133700	254860135	2440	2440	2440	2440	201
353	20230817	133600	254369695	2435	2435	2435	2435	349
354	20230817	133500	253519880	2435	2435	2435	2435	201
355	20230817	133400	253030445	2430	2420	2430	2420	5
356	20230817	133300	253018305	2435	2430	2435	2430	113
357	20230817	133200	252743610	2425	2420	2425	2415	17
358	20230817	133100	252702440	2415	2415	2415	2415	0
359	20230817	133000	252702440	2415	2415	2415	2415	0
360	20230817	132900	252702440	2415	2415	2415	2415	0
361	20230817	132800	252702440	2415	2415	2415	2415	0
362	20230817	132700	252702440	2415	2415	2415	2415	0
363	20230817	132600	252702440	2415	2415	2415	2415	300
364	20230817	132500	251977940	2420	2420	2420	2420	111
365	20230817	132400	251709320	2415	2415	2415	2415	0
366	20230817	132300	251709320	2415	2415	2415	2415	1
367	20230817	132200	251706905	2420	2420	2420	2420	0
368	20230817	132100	251706905	2420	2420	2420	2420	0
369	20230817	132000	251706905	2420	2420	2420	2420	1
370	20230817	131900	251704485	2415	2415	2415	2415	0
371	20230817	131800	251704485	2415	2415	2415	2415	0
372	20230817	131700	251704485	2415	2415	2415	2415	412
373	20230817	131600	250709505	2415	2415	2415	2415	10
374	20230817	131500	250685355	2410	2410	2410	2410	0
375	20230817	131400	250685355	2410	2410	2410	2410	0
376	20230817	131300	250685355	2410	2410	2410	2410	1
377	20230817	131200	250682945	2410	2410	2410	2410	0
378	20230817	131100	250682945	2410	2410	2410	2410	4
379	20230817	131000	250673305	2410	2410	2410	2410	25
380	20230817	130900	250613055	2410	2415	2415	2410	3
381	20230817	130800	250605815	2415	2415	2415	2415	0
382	20230817	130700	250605815	2415	2415	2415	2415	0
383	20230817	130600	250605815	2415	2415	2415	2415	0
384	20230817	130500	250605815	2415	2415	2415	2415	0
385	20230817	130400	250605815	2415	2415	2415	2415	0
386	20230817	130300	250605815	2415	2415	2415	2415	0
387	20230817	130200	250605815	2415	2415	2415	2415	1
388	20230817	130100	250603400	2420	2420	2420	2420	0
389	20230817	130000	250603400	2420	2420	2420	2420	2
390	20230817	125900	250598560	2400	2400	2400	2400	200
391	20230817	125800	250118560	2425	2425	2425	2425	2
392	20230817	125700	250113710	2430	2430	2430	2430	0
393	20230817	125600	250113710	2430	2430	2430	2430	0
394	20230817	125500	250113710	2430	2430	2430	2430	0
395	20230817	125400	250113710	2430	2430	2430	2430	0
396	20230817	125300	250113710	2430	2430	2430	2430	0
397	20230817	125200	250113710	2430	2400	2430	2400	2
398	20230817	125100	250108880	2430	2430	2430	2430	0
399	20230817	125000	250108880	2430	2430	2430	2430	0
400	20230817	124900	250108880	2430	2430	2430	2430	0
401	20230817	124800	250108880	2430	2430	2430	2430	0
402	20230817	124700	250108880	2430	2430	2430	2430	0
403	20230817	124600	250108880	2430	2430	2430	2430	0
404	20230817	124500	250108880	2430	2430	2430	2430	0
405	20230817	124400	250108880	2430	2430	2430	2430	1
406	20230817	124300	250106450	2420	2420	2420	2420	10
407	20230817	124200	250082250	2415	2415	2415	2415	0
408	20230817	124100	250082250	2415	2400	2415	2400	7
409	20230817	124000	250065360	2420	2420	2420	2420	0
410	20230817	123900	250065360	2420	2420	2420	2420	0
411	20230817	123800	250065360	2420	2420	2420	2420	19
412	20230817	123700	250019380	2420	2420	2420	2420	101
413	20230817	123600	249774960	2430	2430	2430	2430	0
414	20230817	123500	249774960	2430	2420	2430	2420	83
415	20230817	123400	249574085	2420	2420	2420	2420	4
416	20230817	123300	249564405	2420	2420	2420	2420	1
417	20230817	123200	249561985	2400	2400	2400	2400	0
418	20230817	123100	249561985	2400	2400	2400	2400	1
419	20230817	123000	249559585	2415	2415	2415	2415	663
420	20230817	122900	247958440	2420	2420	2420	2420	0
421	20230817	122800	247958440	2420	2415	2420	2415	138
422	20230817	122700	247625165	2415	2415	2415	2415	0
423	20230817	122600	247625165	2415	2415	2415	2415	0
424	20230817	122500	247625165	2415	2415	2415	2415	0
425	20230817	122400	247625165	2415	2410	2415	2380	3796
426	20230817	122300	238496930	2415	2415	2415	2415	8
427	20230817	122200	238477610	2410	2410	2410	2410	0
428	20230817	122100	238477610	2410	2410	2410	2410	2
429	20230817	122000	238472790	2415	2415	2415	2415	1
430	20230817	121900	238470375	2415	2415	2415	2415	98
431	20230817	121800	238233705	2415	2415	2415	2415	126
432	20230817	121700	237929415	2410	2410	2410	2410	118
433	20230817	121600	237645035	2415	2415	2415	2415	0
434	20230817	121500	237645035	2415	2415	2415	2415	1
435	20230817	121400	237642620	2410	2410	2410	2410	100
436	20230817	121300	237401620	2410	2410	2410	2410	168
437	20230817	121200	236996740	2410	2410	2410	2410	1
438	20230817	121100	236994330	2405	2405	2405	2405	15
439	20230817	121000	236958255	2405	2405	2405	2405	208
440	20230817	120900	236458015	2405	2405	2405	2405	0
441	20230817	120800	236458015	2405	2405	2405	2405	0
442	20230817	120700	236458015	2405	2415	2415	2405	4879
443	20230817	120600	224724010	2405	2405	2405	2405	0
444	20230817	120500	224724010	2405	2405	2405	2405	15
445	20230817	120400	224687935	2405	2405	2405	2405	1476
446	20230817	120300	221138155	2405	2405	2405	2405	200
447	20230817	120200	220657155	2405	2405	2405	2405	31
448	20230817	120100	220582600	2405	2405	2405	2405	0
449	20230817	120000	220582600	2405	2405	2405	2405	0
450	20230817	115900	220582600	2405	2390	2405	2390	2
451	20230817	115800	220577805	2410	2410	2410	2410	1
452	20230817	115700	220575395	2405	2405	2405	2405	0
453	20230817	115600	220575395	2405	2405	2405	2405	1
454	20230817	115500	220572990	2390	2390	2390	2390	0
455	20230817	115400	220572990	2390	2390	2390	2390	0
456	20230817	115300	220572990	2390	2410	2410	2390	4
457	20230817	115200	220563370	2410	2410	2410	2410	1
458	20230817	115100	220560960	2385	2410	2410	2385	471
459	20230817	115000	219434750	2395	2395	2395	2395	0
460	20230817	114900	219434750	2395	2395	2395	2395	0
461	20230817	114800	219434750	2395	2395	2395	2395	1
462	20230817	114700	219432355	2405	2405	2405	2405	0
463	20230817	114600	219432355	2405	2405	2405	2405	0
464	20230817	114500	219432355	2405	2405	2405	2405	0
465	20230817	114400	219432355	2405	2405	2405	2405	0
466	20230817	114300	219432355	2405	2405	2405	2405	0
467	20230817	114200	219432355	2405	2405	2405	2405	0
468	20230817	114100	219432355	2405	2405	2405	2405	0
469	20230817	114000	219432355	2405	2405	2405	2405	249
470	20230817	113900	218833510	2395	2395	2395	2395	0
471	20230817	113800	218833510	2395	2395	2395	2395	1
472	20230817	113700	218831115	2400	2400	2400	2400	0
473	20230817	113600	218831115	2400	2400	2400	2400	0
474	20230817	113500	218831115	2400	2400	2400	2400	0
475	20230817	113400	218831115	2400	2400	2400	2400	0
476	20230817	113300	218831115	2400	2400	2400	2400	0
477	20230817	113200	218831115	2400	2400	2400	2400	0
478	20230817	113100	218831115	2400	2400	2400	2400	0
479	20230817	113000	218831115	2400	2400	2400	2400	58
480	20230817	112900	218691915	2395	2395	2395	2395	73
481	20230817	112800	218517080	2395	2395	2395	2395	1
482	20230817	112700	218514685	2385	2385	2385	2385	1
483	20230817	112600	218512300	2395	2395	2395	2395	0
484	20230817	112500	218512300	2395	2395	2395	2395	0
485	20230817	112400	218512300	2395	2395	2395	2395	0
486	20230817	112300	218512300	2395	2395	2395	2395	0
487	20230817	112200	218512300	2395	2395	2395	2395	0
488	20230817	112100	218512300	2395	2395	2395	2395	0
489	20230817	112000	218512300	2395	2380	2395	2380	200
490	20230817	111900	218036285	2380	2380	2380	2380	0
491	20230817	111800	218036285	2380	2380	2380	2380	5
492	20230817	111700	218024385	2380	2380	2380	2380	1
493	20230817	111600	218022005	2380	2380	2380	2380	0
494	20230817	111500	218022005	2380	2380	2380	2380	0
495	20230817	111400	218022005	2380	2380	2380	2380	155
496	20230817	111300	217653105	2380	2380	2380	2380	124
497	20230817	111200	217357985	2380	2380	2380	2380	0
498	20230817	111100	217357985	2380	2380	2380	2380	26
499	20230817	111000	217296105	2375	2375	2375	2375	0
500	20230817	110900	217296105	2375	2375	2375	2375	0
501	20230817	110800	217296105	2375	2375	2375	2375	0
502	20230817	110700	217296105	2375	2390	2390	2375	1000
503	20230817	110600	214920875	2395	2390	2395	2390	52
504	20230817	110500	214796590	2400	2400	2400	2400	5
505	20230817	110400	214784590	2400	2400	2400	2400	0
506	20230817	110300	214784590	2400	2400	2400	2400	0
507	20230817	110200	214784590	2400	2400	2400	2400	0
508	20230817	110100	214784590	2400	2400	2400	2400	0
509	20230817	110000	214784590	2400	2400	2400	2400	83
510	20230817	105900	214585390	2390	2390	2390	2390	0
511	20230817	105800	214585390	2390	2390	2390	2390	2
512	20230817	105700	214580610	2390	2390	2390	2390	0
513	20230817	105600	214580610	2390	2390	2390	2390	97
514	20230817	105500	214348780	2400	2395	2400	2395	50
515	20230817	105400	214228785	2400	2400	2400	2400	0
516	20230817	105300	214228785	2400	2400	2400	2400	20
517	20230817	105200	214180785	2400	2400	2400	2400	20
518	20230817	105100	214132785	2400	2400	2400	2400	0
519	20230817	105000	214132785	2400	2400	2400	2400	0
520	20230817	104900	214132785	2400	2400	2400	2400	0
521	20230817	104800	214132785	2400	2400	2400	2400	6
522	20230817	104700	214118385	2395	2395	2395	2395	24
523	20230817	104600	214060905	2390	2390	2390	2390	0
524	20230817	104500	214060905	2390	2390	2390	2390	166
525	20230817	104400	213664165	2390	2390	2390	2390	0
526	20230817	104300	213664165	2390	2390	2390	2390	0
527	20230817	104200	213664165	2390	2380	2390	2375	75
528	20230817	104100	213485950	2390	2390	2390	2390	0
529	20230817	104000	213485950	2390	2390	2390	2390	13
530	20230817	103900	213454880	2390	2390	2390	2390	47
531	20230817	103800	213342550	2390	2390	2390	2390	0
532	20230817	103700	213342550	2390	2390	2390	2390	0
533	20230817	103600	213342550	2390	2390	2390	2390	0
534	20230817	103500	213342550	2390	2390	2390	2375	152
535	20230817	103400	212979285	2375	2375	2375	2375	29
536	20230817	103300	212910410	2370	2370	2370	2370	0
537	20230817	103200	212910410	2370	2370	2370	2370	15
538	20230817	103100	212874860	2370	2370	2370	2370	5
539	20230817	103000	212863010	2375	2370	2375	2370	3
540	20230817	102900	212855895	2370	2370	2370	2370	20
541	20230817	102800	212808495	2375	2375	2375	2375	553
542	20230817	102700	211495120	2375	2375	2375	2375	0
543	20230817	102600	211495120	2375	2375	2375	2375	1
544	20230817	102500	211492745	2350	2350	2350	2350	12
545	20230817	102400	211464545	2350	2345	2350	2345	22
546	20230817	102300	211412850	2350	2350	2350	2350	500
547	20230817	102200	210237850	2350	2390	2390	2350	987
548	20230817	102100	207898860	2385	2380	2385	2380	500
549	20230817	102000	206708120	2385	2385	2385	2380	1000
550	20230817	101900	204323330	2385	2385	2385	2385	1
551	20230817	101800	204320945	2365	2355	2365	2350	701
552	20230817	101700	202672045	2370	2370	2370	2370	5
553	20230817	101600	202660195	2370	2370	2370	2370	18
554	20230817	101500	202617535	2375	2375	2375	2375	42
555	20230817	101400	202517785	2355	2375	2375	2355	332
556	20230817	101300	201735885	2375	2355	2375	2350	127
557	20230817	101200	201436325	2360	2375	2375	2360	266
558	20230817	101100	200805775	2375	2375	2375	2375	0
559	20230817	101000	200805775	2375	2375	2375	2375	2
560	20230817	100900	200801025	2380	2380	2380	2380	0
561	20230817	100800	200801025	2380	2365	2390	2360	137
562	20230817	100700	200476725	2365	2365	2365	2365	0
563	20230817	100600	200476725	2365	2365	2365	2365	183
564	20230817	100500	200043930	2365	2365	2365	2365	35
565	20230817	100400	199961155	2365	2370	2370	2365	761
566	20230817	100300	198157930	2385	2370	2385	2370	14
567	20230817	100200	198124555	2385	2380	2385	2380	316
568	20230817	100100	197371575	2380	2365	2380	2365	75
569	20230817	100000	197194185	2365	2370	2375	2365	210
570	20230817	095900	196695695	2375	2385	2385	2370	210
571	20230817	095800	196196940	2385	2335	2385	2325	2760
572	20230817	095700	189742440	2335	2365	2365	2330	989
573	20230817	095600	187415755	2365	2380	2400	2365	4435
574	20230817	095500	176871910	2400	2400	2400	2400	1
575	20230817	095400	176869510	2400	2400	2400	2400	0
576	20230817	095300	176869510	2400	2380	2400	2380	4338
577	20230817	095200	166545030	2380	2380	2400	2380	644
578	20230817	095100	165000420	2400	2395	2400	2385	110
579	20230817	095000	164737805	2405	2395	2405	2395	638
580	20230817	094900	163204550	2385	2385	2385	2385	652
581	20230817	094800	161649530	2385	2395	2395	2385	899
582	20230817	094700	159503440	2395	2390	2395	2390	19
583	20230817	094600	159458025	2395	2395	2395	2395	2
584	20230817	094500	159453235	2390	2390	2390	2390	500
585	20230817	094400	158258235	2405	2395	2405	2395	374
586	20230817	094300	157362495	2390	2395	2395	2390	178
587	20230817	094200	156936705	2385	2395	2395	2385	1016
588	20230817	094100	154509285	2395	2395	2395	2395	2
589	20230817	094000	154504495	2380	2385	2385	2380	484
590	20230817	093900	153352060	2385	2375	2385	2375	513
591	20230817	093800	152130530	2380	2375	2380	2375	953
592	20230817	093700	149867005	2375	2375	2375	2375	5
593	20230817	093600	149855130	2375	2380	2380	2360	61
594	20230817	093500	149710910	2380	2380	2380	2380	0
595	20230817	093400	149710910	2380	2370	2380	2370	223
596	20230817	093300	149182380	2385	2385	2385	2385	4
597	20230817	093200	149172840	2360	2390	2390	2360	112
598	20230817	093100	148907395	2370	2385	2390	2370	1705
599	20230817	093000	144859220	2390	2405	2405	2390	668
600	20230817	092900	143258160	2420	2420	2420	2420	510
601	20230817	092800	142023960	2420	2415	2420	2415	4
602	20230817	092700	142014295	2410	2410	2410	2410	15
603	20230817	092600	141978145	2410	2410	2410	2410	1
604	20230817	092500	141975735	2395	2405	2410	2395	838
605	20230817	092400	139965830	2405	2420	2440	2385	1880
606	20230817	092300	135441470	2440	2450	2450	2415	1085
607	20230817	092200	132819240	2450	2400	2450	2400	1919
608	20230817	092100	128195525	2400	2380	2400	2380	5
609	20230817	092000	128183585	2370	2390	2405	2370	1147
610	20230817	091900	125430875	2380	2355	2395	2355	3395
611	20230817	091800	117434205	2355	2380	2380	2355	659
612	20230817	091700	115873140	2385	2390	2395	2385	574
613	20230817	091600	114501950	2390	2345	2390	2345	1176
614	20230817	091500	111713250	2345	2335	2365	2325	3889
615	20230817	091400	102610790	2330	2275	2415	2275	11543
616	20230817	091300	76090315	2225	2225	2225	2225	0
617	20230817	091200	76090315	2225	2225	2225	2225	0
618	20230817	091100	76090315	2225	2365	2365	2225	10052
619	20230817	091000	52781565	2345	2345	2345	2345	0
620	20230817	090900	52781565	2345	2485	2500	2345	4878
621	20230817	090800	40965445	2390	2390	2390	2390	0
622	20230817	090700	40965445	2390	2390	2390	2390	0
623	20230817	090600	40965445	2390	2565	2565	2390	8294
624	20230817	090500	20671265	2565	2565	2565	2565	785
625	20230817	090400	18657740	2360	2360	2360	2360	0
626	20230817	090300	18657740	2360	2520	2535	2360	4866
627	20230817	090200	6977700	2535	2545	2565	2525	723
628	20230817	090100	5148345	2540	2560	2560	2540	112
629	20230817	090000	4862225	2565	2575	2575	2565	1888