KissMeData/391710/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	205300	500377120	2940	2940	2940	2940	1240
3	20230816	205200	500377120	2940	2940	2940	2940	0
4	20230816	205100	500377120	2940	2940	2940	2940	0
5	20230816	205000	500377120	2940	2940	2940	2940	0
6	20230816	204900	500377120	2940	2940	2940	2940	0
7	20230816	204800	500377120	2940	2940	2940	2940	0
8	20230816	204700	500377120	2940	2940	2940	2940	0
9	20230816	204600	500377120	2940	2940	2940	2940	0
10	20230816	204500	500377120	2940	2940	2940	2940	0
11	20230816	204400	500377120	2940	2940	2940	2940	0
12	20230816	204300	500377120	2940	2940	2940	2940	0
13	20230816	204200	500377120	2940	2940	2940	2940	0
14	20230816	204100	500377120	2940	2940	2940	2940	0
15	20230816	204000	500377120	2940	2940	2940	2940	0
16	20230816	203900	500377120	2940	2940	2940	2940	0
17	20230816	203800	500377120	2940	2940	2940	2940	0
18	20230816	203700	500377120	2940	2940	2940	2940	0
19	20230816	203600	500377120	2940	2940	2940	2940	0
20	20230816	203500	500377120	2940	2940	2940	2940	0
21	20230816	203400	500377120	2940	2940	2940	2940	0
22	20230816	203300	500377120	2940	2940	2940	2940	0
23	20230816	203200	500377120	2940	2940	2940	2940	0
24	20230816	203100	500377120	2940	2940	2940	2940	0
25	20230816	203000	500377120	2940	2940	2940	2940	0
26	20230816	202900	500377120	2940	2940	2940	2940	0
27	20230816	202800	500377120	2940	2940	2940	2940	0
28	20230816	202700	500377120	2940	2940	2940	2940	0
29	20230816	202600	500377120	2940	2940	2940	2940	0
30	20230816	202500	500377120	2940	2940	2940	2940	0
31	20230816	202400	500377120	2940	2940	2940	2940	0
32	20230816	202300	500377120	2940	2940	2940	2940	1240
33	20230816	202200	500377120	2940	2940	2940	2940	0
34	20230816	202100	500377120	2940	2940	2940	2940	0
35	20230816	202000	500377120	2940	2940	2940	2940	0
36	20230816	201900	500377120	2940	2940	2940	2940	0
37	20230816	201800	500377120	2940	2940	2940	2940	0
38	20230816	201700	500377120	2940	2940	2940	2940	0
39	20230816	201600	500377120	2940	2940	2940	2940	0
40	20230816	201500	500377120	2940	2940	2940	2940	0
41	20230816	201400	500377120	2940	2940	2940	2940	0
42	20230816	201300	500377120	2940	2940	2940	2940	0
43	20230816	201200	500377120	2940	2940	2940	2940	0
44	20230816	201100	500377120	2940	2940	2940	2940	0
45	20230816	201000	500377120	2940	2940	2940	2940	0
46	20230816	200900	500377120	2940	2940	2940	2940	0
47	20230816	200800	500377120	2940	2940	2940	2940	0
48	20230816	200700	500377120	2940	2940	2940	2940	0
49	20230816	200600	500377120	2940	2940	2940	2940	0
50	20230816	200500	500377120	2940	2940	2940	2940	0
51	20230816	200400	500377120	2940	2940	2940	2940	0
52	20230816	200300	500377120	2940	2940	2940	2940	0
53	20230816	200200	500377120	2940	2940	2940	2940	0
54	20230816	200100	500377120	2940	2940	2940	2940	0
55	20230816	200000	500377120	2940	2940	2940	2940	0
56	20230816	195900	500377120	2940	2940	2940	2940	0
57	20230816	195800	500377120	2940	2940	2940	2940	0
58	20230816	195700	500377120	2940	2940	2940	2940	0
59	20230816	195600	500377120	2940	2940	2940	2940	0
60	20230816	195500	500377120	2940	2940	2940	2940	0
61	20230816	195400	500377120	2940	2940	2940	2940	0
62	20230816	195300	500377120	2940	2940	2940	2940	1240
63	20230816	195200	500377120	2940	2940	2940	2940	0
64	20230816	195100	500377120	2940	2940	2940	2940	0
65	20230816	195000	500377120	2940	2940	2940	2940	0
66	20230816	194900	500377120	2940	2940	2940	2940	0
67	20230816	194800	500377120	2940	2940	2940	2940	0
68	20230816	194700	500377120	2940	2940	2940	2940	0
69	20230816	194600	500377120	2940	2940	2940	2940	0
70	20230816	194500	500377120	2940	2940	2940	2940	0
71	20230816	194400	500377120	2940	2940	2940	2940	0
72	20230816	194300	500377120	2940	2940	2940	2940	0
73	20230816	194200	500377120	2940	2940	2940	2940	0
74	20230816	194100	500377120	2940	2940	2940	2940	0
75	20230816	194000	500377120	2940	2940	2940	2940	0
76	20230816	193900	500377120	2940	2940	2940	2940	0
77	20230816	193800	500377120	2940	2940	2940	2940	0
78	20230816	193700	500377120	2940	2940	2940	2940	0
79	20230816	193600	500377120	2940	2940	2940	2940	0
80	20230816	193500	500377120	2940	2940	2940	2940	0
81	20230816	193400	500377120	2940	2940	2940	2940	0
82	20230816	193300	500377120	2940	2940	2940	2940	0
83	20230816	193200	500377120	2940	2940	2940	2940	0
84	20230816	193100	500377120	2940	2940	2940	2940	0
85	20230816	193000	500377120	2940	2940	2940	2940	0
86	20230816	192900	500377120	2940	2940	2940	2940	0
87	20230816	192800	500377120	2940	2940	2940	2940	0
88	20230816	192700	500377120	2940	2940	2940	2940	0
89	20230816	192600	500377120	2940	2940	2940	2940	0
90	20230816	192500	500377120	2940	2940	2940	2940	0
91	20230816	192400	500377120	2940	2940	2940	2940	0
92	20230816	192300	500377120	2940	2940	2940	2940	1240
93	20230816	192200	500377120	2940	2940	2940	2940	0
94	20230816	192100	500377120	2940	2940	2940	2940	0
95	20230816	192000	500377120	2940	2940	2940	2940	0
96	20230816	191900	500377120	2940	2940	2940	2940	0
97	20230816	191800	500377120	2940	2940	2940	2940	0
98	20230816	191700	500377120	2940	2940	2940	2940	0
99	20230816	191600	500377120	2940	2940	2940	2940	0
100	20230816	191500	500377120	2940	2940	2940	2940	0
101	20230816	191400	500377120	2940	2940	2940	2940	0
102	20230816	191300	500377120	2940	2940	2940	2940	0
103	20230816	191200	500377120	2940	2940	2940	2940	0
104	20230816	191100	500377120	2940	2940	2940	2940	0
105	20230816	191000	500377120	2940	2940	2940	2940	0
106	20230816	190900	500377120	2940	2940	2940	2940	0
107	20230816	190800	500377120	2940	2940	2940	2940	0
108	20230816	190700	500377120	2940	2940	2940	2940	0
109	20230816	190600	500377120	2940	2940	2940	2940	0
110	20230816	190500	500377120	2940	2940	2940	2940	0
111	20230816	190400	500377120	2940	2940	2940	2940	0
112	20230816	190300	500377120	2940	2940	2940	2940	0
113	20230816	190200	500377120	2940	2940	2940	2940	0
114	20230816	190100	500377120	2940	2940	2940	2940	0
115	20230816	190000	500377120	2940	2940	2940	2940	0
116	20230816	185900	500377120	2940	2940	2940	2940	0
117	20230816	185800	500377120	2940	2940	2940	2940	0
118	20230816	185700	500377120	2940	2940	2940	2940	0
119	20230816	185600	500377120	2940	2940	2940	2940	0
120	20230816	185500	500377120	2940	2940	2940	2940	0
121	20230816	185400	500377120	2940	2940	2940	2940	0
122	20230816	185300	500377120	2940	2940	2940	2940	1240
123	20230816	185200	500377120	2940	2940	2940	2940	0
124	20230816	185100	500377120	2940	2940	2940	2940	0
125	20230816	185000	500377120	2940	2940	2940	2940	0
126	20230816	184900	500377120	2940	2940	2940	2940	0
127	20230816	184800	500377120	2940	2940	2940	2940	0
128	20230816	184700	500377120	2940	2940	2940	2940	0
129	20230816	184600	500377120	2940	2940	2940	2940	0
130	20230816	184500	500377120	2940	2940	2940	2940	0
131	20230816	184400	500377120	2940	2940	2940	2940	0
132	20230816	184300	500377120	2940	2940	2940	2940	0
133	20230816	184200	500377120	2940	2940	2940	2940	0
134	20230816	184100	500377120	2940	2940	2940	2940	0
135	20230816	184000	500377120	2940	2940	2940	2940	0
136	20230816	183900	500377120	2940	2940	2940	2940	0
137	20230816	183800	500377120	2940	2940	2940	2940	0
138	20230816	183700	500377120	2940	2940	2940	2940	0
139	20230816	183600	500377120	2940	2940	2940	2940	0
140	20230816	183500	500377120	2940	2940	2940	2940	0
141	20230816	183400	500377120	2940	2940	2940	2940	0
142	20230816	183300	500377120	2940	2940	2940	2940	0
143	20230816	183200	500377120	2940	2940	2940	2940	0
144	20230816	183100	500377120	2940	2940	2940	2940	0
145	20230816	183000	500377120	2940	2940	2940	2940	0
146	20230816	182900	500377120	2940	2940	2940	2940	0
147	20230816	182800	500377120	2940	2940	2940	2940	0
148	20230816	182700	500377120	2940	2940	2940	2940	0
149	20230816	182600	500377120	2940	2940	2940	2940	0
150	20230816	182500	500377120	2940	2940	2940	2940	0
151	20230816	182400	500377120	2940	2940	2940	2940	0
152	20230816	182300	500377120	2940	2940	2940	2940	1240
153	20230816	182200	500377120	2940	2940	2940	2940	0
154	20230816	182100	500377120	2940	2940	2940	2940	0
155	20230816	182000	500377120	2940	2940	2940	2940	0
156	20230816	181900	500377120	2940	2940	2940	2940	0
157	20230816	181800	500377120	2940	2940	2940	2940	0
158	20230816	181700	500377120	2940	2940	2940	2940	0
159	20230816	181600	500377120	2940	2940	2940	2940	0
160	20230816	181500	500377120	2940	2940	2940	2940	0
161	20230816	181400	500377120	2940	2940	2940	2940	0
162	20230816	181300	500377120	2940	2940	2940	2940	0
163	20230816	181200	500377120	2940	2940	2940	2940	0
164	20230816	181100	500377120	2940	2940	2940	2940	0
165	20230816	181000	500377120	2940	2940	2940	2940	0
166	20230816	180900	500377120	2940	2940	2940	2940	0
167	20230816	180800	500377120	2940	2940	2940	2940	0
168	20230816	180700	500377120	2940	2940	2940	2940	0
169	20230816	180600	500377120	2940	2940	2940	2940	0
170	20230816	180500	500377120	2940	2940	2940	2940	0
171	20230816	180400	500377120	2940	2940	2940	2940	0
172	20230816	180300	500377120	2940	2940	2940	2940	0
173	20230816	180200	500377120	2940	2940	2940	2940	0
174	20230816	180100	500377120	2940	2940	2940	2940	0
175	20230816	180000	500377120	2940	2940	2940	2940	0
176	20230816	175900	500377120	2940	2940	2940	2940	0
177	20230816	175800	500377120	2940	2940	2940	2940	0
178	20230816	175700	500377120	2940	2940	2940	2940	0
179	20230816	175600	500377120	2940	2940	2940	2940	0
180	20230816	175500	500377120	2940	2940	2940	2940	0
181	20230816	175400	500377120	2940	2940	2940	2940	0
182	20230816	175300	500377120	2940	2940	2940	2940	1240
183	20230816	175200	500377120	2940	2940	2940	2940	0
184	20230816	175100	500377120	2940	2940	2940	2940	0
185	20230816	175000	500377120	2940	2940	2940	2940	0
186	20230816	174900	500377120	2940	2940	2940	2940	0
187	20230816	174800	500377120	2940	2940	2940	2940	0
188	20230816	174700	500377120	2940	2940	2940	2940	0
189	20230816	174600	500377120	2940	2940	2940	2940	0
190	20230816	174500	500377120	2940	2940	2940	2940	0
191	20230816	174400	500377120	2940	2940	2940	2940	0
192	20230816	174300	500377120	2940	2940	2940	2940	0
193	20230816	174200	500377120	2940	2940	2940	2940	0
194	20230816	174100	500377120	2940	2940	2940	2940	0
195	20230816	174000	500377120	2940	2940	2940	2940	0
196	20230816	173900	500377120	2940	2940	2940	2940	0
197	20230816	173800	500377120	2940	2940	2940	2940	0
198	20230816	173700	500377120	2940	2940	2940	2940	0
199	20230816	173600	500377120	2940	2940	2940	2940	0
200	20230816	173500	500377120	2940	2940	2940	2940	0
201	20230816	173400	500377120	2940	2940	2940	2940	0
202	20230816	173300	500377120	2940	2940	2940	2940	0
203	20230816	173200	500377120	2940	2940	2940	2940	0
204	20230816	173100	500377120	2940	2940	2940	2940	0
205	20230816	173000	500377120	2940	2940	2940	2940	0
206	20230816	172900	500377120	2940	2940	2940	2940	0
207	20230816	172800	500377120	2940	2940	2940	2940	0
208	20230816	172700	500377120	2940	2940	2940	2940	0
209	20230816	172600	500377120	2940	2940	2940	2940	0
210	20230816	172500	500377120	2940	2940	2940	2940	0
211	20230816	172400	500377120	2940	2940	2940	2940	0
212	20230816	172300	500377120	2940	2940	2940	2940	1240
213	20230816	172200	500377120	2940	2940	2940	2940	0
214	20230816	172100	500377120	2940	2940	2940	2940	0
215	20230816	172000	500377120	2940	2940	2940	2940	0
216	20230816	171900	500377120	2940	2940	2940	2940	0
217	20230816	171800	500377120	2940	2940	2940	2940	0
218	20230816	171700	500377120	2940	2940	2940	2940	0
219	20230816	171600	500377120	2940	2940	2940	2940	0
220	20230816	171500	500377120	2940	2940	2940	2940	0
221	20230816	171400	500377120	2940	2940	2940	2940	0
222	20230816	171300	500377120	2940	2940	2940	2940	0
223	20230816	171200	500377120	2940	2940	2940	2940	0
224	20230816	171100	500377120	2940	2940	2940	2940	0
225	20230816	171000	500377120	2940	2940	2940	2940	0
226	20230816	170900	500377120	2940	2940	2940	2940	0
227	20230816	170800	500377120	2940	2940	2940	2940	0
228	20230816	170700	500377120	2940	2940	2940	2940	0
229	20230816	170600	500377120	2940	2940	2940	2940	0
230	20230816	170500	500377120	2940	2940	2940	2940	0
231	20230816	170400	500377120	2940	2940	2940	2940	0
232	20230816	170300	500377120	2940	2940	2940	2940	0
233	20230816	170200	500377120	2940	2940	2940	2940	0
234	20230816	170100	500377120	2940	2940	2940	2940	0
235	20230816	170000	500377120	2940	2940	2940	2940	0
236	20230816	165900	500377120	2940	2940	2940	2940	0
237	20230816	165800	500377120	2940	2940	2940	2940	0
238	20230816	165700	500377120	2940	2940	2940	2940	0
239	20230816	165600	500377120	2940	2940	2940	2940	0
240	20230816	165500	500377120	2940	2940	2940	2940	0
241	20230816	165400	500377120	2940	2940	2940	2940	0
242	20230816	165300	500377120	2940	2940	2940	2940	1240
243	20230816	165200	500377120	2940	2940	2940	2940	0
244	20230816	165100	500377120	2940	2940	2940	2940	0
245	20230816	165000	500377120	2940	2940	2940	2940	0
246	20230816	164900	500377120	2940	2940	2940	2940	0
247	20230816	164800	500377120	2940	2940	2940	2940	0
248	20230816	164700	500377120	2940	2940	2940	2940	0
249	20230816	164600	500377120	2940	2940	2940	2940	0
250	20230816	164500	500377120	2940	2940	2940	2940	0
251	20230816	164400	500377120	2940	2940	2940	2940	0
252	20230816	164300	500377120	2940	2940	2940	2940	0
253	20230816	164200	500377120	2940	2940	2940	2940	0
254	20230816	164100	500377120	2940	2940	2940	2940	0
255	20230816	164000	500377120	2940	2940	2940	2940	0
256	20230816	163900	500377120	2940	2940	2940	2940	0
257	20230816	163800	500377120	2940	2940	2940	2940	0
258	20230816	163700	500377120	2940	2940	2940	2940	0
259	20230816	163600	500377120	2940	2940	2940	2940	0
260	20230816	163500	500377120	2940	2940	2940	2940	0
261	20230816	163400	500377120	2940	2940	2940	2940	0
262	20230816	163300	500377120	2940	2940	2940	2940	0
263	20230816	163200	500377120	2940	2940	2940	2940	0
264	20230816	163100	500377120	2940	2940	2940	2940	0
265	20230816	163000	500377120	2940	2940	2940	2940	0
266	20230816	162900	500377120	2940	2940	2940	2940	0
267	20230816	162800	500377120	2940	2940	2940	2940	0
268	20230816	162700	500377120	2940	2940	2940	2940	0
269	20230816	162600	500377120	2940	2940	2940	2940	0
270	20230816	162500	500377120	2940	2940	2940	2940	0
271	20230816	162400	500377120	2940	2940	2940	2940	0
272	20230816	162300	500377120	2940	2940	2940	2940	1240
273	20230816	162200	500377120	2940	2940	2940	2940	0
274	20230816	162100	500377120	2940	2940	2940	2940	0
275	20230816	162000	500377120	2940	2940	2940	2940	0
276	20230816	161900	500377120	2940	2940	2940	2940	0
277	20230816	161800	500377120	2940	2940	2940	2940	0
278	20230816	161700	500377120	2940	2940	2940	2940	0
279	20230816	161600	500377120	2940	2940	2940	2940	0
280	20230816	161500	500377120	2940	2940	2940	2940	0
281	20230816	161400	500377120	2940	2940	2940	2940	0
282	20230816	161300	500377120	2940	2940	2940	2940	0
283	20230816	161200	500377120	2940	2940	2940	2940	0
284	20230816	161100	500377120	2940	2940	2940	2940	0
285	20230816	161000	500377120	2940	2940	2940	2940	0
286	20230816	160900	500377120	2940	2940	2940	2940	0
287	20230816	160800	500377120	2940	2940	2940	2940	0
288	20230816	160700	500377120	2940	2940	2940	2940	0
289	20230816	160600	500377120	2940	2940	2940	2940	0
290	20230816	160500	500377120	2940	2940	2940	2940	0
291	20230816	160400	500377120	2940	2940	2940	2940	0
292	20230816	160300	500377120	2940	2940	2940	2940	0
293	20230816	160200	500377120	2940	2940	2940	2940	0
294	20230816	160100	500377120	2940	2940	2940	2940	0
295	20230816	160000	500377120	2940	2940	2940	2940	0
296	20230816	155900	500377120	2940	2940	2940	2940	0
297	20230816	155800	500377120	2940	2940	2940	2940	0
298	20230816	155700	500377120	2940	2940	2940	2940	0
299	20230816	155600	500377120	2940	2940	2940	2940	0
300	20230816	155500	500377120	2940	2940	2940	2940	0
301	20230816	155400	500377120	2940	2940	2940	2940	0
302	20230816	155300	500377120	2940	2940	2940	2940	1240
303	20230816	155200	500377120	2940	2940	2940	2940	0
304	20230816	155100	500377120	2940	2940	2940	2940	0
305	20230816	155000	500377120	2940	2940	2940	2940	0
306	20230816	154900	500377120	2940	2940	2940	2940	0
307	20230816	154800	500377120	2940	2940	2940	2940	0
308	20230816	154700	500377120	2940	2940	2940	2940	0
309	20230816	154600	500377120	2940	2940	2940	2940	0
310	20230816	154500	500377120	2940	2940	2940	2940	0
311	20230816	154400	500377120	2940	2940	2940	2940	0
312	20230816	154300	500377120	2940	2940	2940	2940	0
313	20230816	154200	500377120	2940	2940	2940	2940	0
314	20230816	154100	500377120	2940	2940	2940	2940	0
315	20230816	154000	500377120	2940	2940	2940	2940	0
316	20230816	153900	500377120	2940	2940	2940	2940	0
317	20230816	153800	500377120	2940	2940	2940	2940	0
318	20230816	153700	500377120	2940	2940	2940	2940	0
319	20230816	153600	500377120	2940	2940	2940	2940	0
320	20230816	153500	500377120	2940	2940	2940	2940	0
321	20230816	153400	500377120	2940	2940	2940	2940	0
322	20230816	153300	500377120	2940	2940	2940	2940	0
323	20230816	153200	500377120	2940	2940	2940	2940	0
324	20230816	153100	500377120	2940	2940	2940	2940	0
325	20230816	153000	500377120	2940	2940	2940	2940	1240
326	20230816	152900	496731520	2950	2950	2950	2950	0
327	20230816	152800	496731520	2950	2950	2950	2950	0
328	20230816	152700	496731520	2950	2950	2950	2950	0
329	20230816	152600	496731520	2950	2950	2950	2950	0
330	20230816	152500	496731520	2950	2950	2950	2950	0
331	20230816	152400	496731520	2950	2950	2950	2950	0
332	20230816	152300	496731520	2950	2950	2950	2950	0
333	20230816	152200	496731520	2950	2950	2950	2950	0
334	20230816	152100	496731520	2950	2950	2950	2950	0
335	20230816	152000	496731520	2950	2950	2950	2950	0
336	20230816	151900	496731520	2950	2950	2950	2950	0
337	20230816	151800	496731520	2950	2945	2950	2940	331
338	20230816	151700	495758085	2945	2945	2945	2945	68
339	20230816	151600	495557825	2940	2940	2940	2940	0
340	20230816	151500	495557825	2940	2940	2940	2940	26
341	20230816	151400	495481385	2940	2940	2940	2940	9
342	20230816	151300	495454925	2940	2950	2950	2940	167
343	20230816	151200	494963410	2950	2945	2950	2945	20
344	20230816	151100	494904505	2945	2945	2945	2945	236
345	20230816	151000	494209485	2940	2945	2945	2940	924
346	20230816	150900	491491300	2945	2950	2950	2940	871
347	20230816	150800	488928055	2950	2950	2950	2950	75
348	20230816	150700	488706805	2945	2950	2950	2945	1493
349	20230816	150600	484302460	2950	2950	2950	2950	505
350	20230816	150500	482812710	2955	2960	2960	2955	58
351	20230816	150400	482641315	2955	2955	2955	2955	225
352	20230816	150300	481976440	2950	2950	2950	2950	272
353	20230816	150200	481174040	2950	2950	2950	2950	0
354	20230816	150100	481174040	2950	2950	2950	2950	1
355	20230816	150000	481171090	2950	2950	2950	2950	21
356	20230816	145900	481109140	2940	2940	2940	2940	0
357	20230816	145800	481109140	2940	2940	2940	2940	60
358	20230816	145700	480932740	2940	2940	2940	2940	280
359	20230816	145600	480109540	2940	2945	2945	2940	1400
360	20230816	145500	475991590	2945	2960	2960	2945	800
361	20230816	145400	473629825	2960	2960	2960	2960	0
362	20230816	145300	473629825	2960	2960	2960	2960	0
363	20230816	145200	473629825	2960	2960	2960	2960	2
364	20230816	145100	473623905	2970	2970	2970	2970	0
365	20230816	145000	473623905	2970	2970	2970	2970	100
366	20230816	144900	473326905	2970	2970	2970	2970	150
367	20230816	144800	472881405	2975	2975	2975	2975	2
368	20230816	144700	472875455	2975	2975	2975	2975	0
369	20230816	144600	472875455	2975	2975	2975	2975	0
370	20230816	144500	472875455	2975	2975	2975	2975	0
371	20230816	144400	472875455	2975	2975	2975	2975	150
372	20230816	144300	472429205	2985	2985	2985	2985	0
373	20230816	144200	472429205	2985	2985	2985	2985	0
374	20230816	144100	472429205	2985	2985	2985	2985	0
375	20230816	144000	472429205	2985	2985	2985	2985	58
376	20230816	143900	472256075	2985	2985	2985	2985	710
377	20230816	143800	470136725	2985	2965	2985	2965	260
378	20230816	143700	469361520	2965	2960	2965	2960	360
379	20230816	143600	468294200	2960	2960	2960	2960	0
380	20230816	143500	468294200	2960	2955	2960	2955	680
381	20230816	143400	466281685	2955	2950	2955	2950	1400
382	20230816	143300	462148430	2950	2950	2950	2950	11
383	20230816	143200	462115980	2940	2940	2940	2940	0
384	20230816	143100	462115980	2940	2950	2950	2940	16
385	20230816	143000	462068930	2955	2955	2955	2955	0
386	20230816	142900	462068930	2955	2955	2955	2955	15
387	20230816	142800	462024605	2955	2955	2955	2955	0
388	20230816	142700	462024605	2955	2955	2955	2955	0
389	20230816	142600	462024605	2955	2940	2955	2940	18
390	20230816	142500	461971600	2940	2940	2940	2940	1300
391	20230816	142400	458149600	2945	2950	2950	2940	316
392	20230816	142300	457220370	2950	2950	2950	2950	0
393	20230816	142200	457220370	2950	2950	2950	2950	1
394	20230816	142100	457217420	2950	2955	2955	2950	23
395	20230816	142000	457149500	2950	2950	2950	2950	100
396	20230816	141900	456854500	2955	2955	2955	2955	100
397	20230816	141800	456559000	2960	2960	2960	2960	0
398	20230816	141700	456559000	2960	2960	2960	2960	0
399	20230816	141600	456559000	2960	2960	2960	2960	0
400	20230816	141500	456559000	2960	2960	2960	2960	370
401	20230816	141400	455463800	2960	2960	2960	2960	0
402	20230816	141300	455463800	2960	2960	2960	2960	0
403	20230816	141200	455463800	2960	2960	2960	2960	300
404	20230816	141100	454575800	2965	2955	2965	2955	3
405	20230816	141000	454566925	2940	2940	2940	2940	1200
406	20230816	140900	451038925	2940	2940	2940	2940	0
407	20230816	140800	451038925	2940	2945	2945	2940	200
408	20230816	140700	450450220	2945	2950	2950	2945	202
409	20230816	140600	449854715	2950	2950	2950	2950	177
410	20230816	140500	449332565	2950	2950	2950	2950	1
411	20230816	140400	449329615	2950	2950	2950	2950	0
412	20230816	140300	449329615	2950	2950	2950	2950	1191
413	20230816	140200	445816165	2940	2940	2940	2940	0
414	20230816	140100	445816165	2940	2940	2940	2940	124
415	20230816	140000	445451605	2940	2940	2940	2940	0
416	20230816	135900	445451605	2940	2940	2940	2940	120
417	20230816	135800	445098805	2950	2940	2950	2940	71
418	20230816	135700	444890055	2940	2940	2940	2940	0
419	20230816	135600	444890055	2940	2940	2940	2940	20
420	20230816	135500	444831255	2950	2950	2950	2950	10
421	20230816	135400	444801755	2950	2950	2950	2950	1739
422	20230816	135300	439671705	2950	2950	2950	2950	1
423	20230816	135200	439668755	2940	2940	2940	2940	0
424	20230816	135100	439668755	2940	2945	2945	2940	2574
425	20230816	135000	432093650	2945	2945	2945	2945	0
426	20230816	134900	432093650	2945	2945	2945	2945	250
427	20230816	134800	431357400	2950	2950	2950	2950	10
428	20230816	134700	431327900	2950	2950	2950	2945	49
429	20230816	134600	431183515	2945	2950	2950	2945	104
430	20230816	134500	430876740	2965	2965	2965	2965	0
431	20230816	134400	430876740	2965	2945	2965	2945	2
432	20230816	134300	430870830	2945	2965	2965	2945	21
433	20230816	134200	430808965	2945	2945	2945	2945	0
434	20230816	134100	430808965	2945	2945	2945	2945	9
435	20230816	134000	430782460	2945	2955	2955	2945	216
436	20230816	133900	430146305	2960	2960	2960	2960	0
437	20230816	133800	430146305	2960	2960	2960	2960	0
438	20230816	133700	430146305	2960	2960	2960	2960	7
439	20230816	133600	430125585	2965	2965	2965	2965	0
440	20230816	133500	430125585	2965	2965	2965	2965	0
441	20230816	133400	430125585	2965	2965	2965	2965	0
442	20230816	133300	430125585	2965	2965	2965	2965	86
443	20230816	133200	429870595	2965	2965	2965	2965	61
444	20230816	133100	429689730	2965	2965	2965	2965	100
445	20230816	133000	429393230	2965	2965	2965	2965	101
446	20230816	132900	429093765	2965	2975	2975	2965	3
447	20230816	132800	429084855	2945	2955	2955	2945	1510
448	20230816	132700	424634340	2975	2975	2975	2975	0
449	20230816	132600	424634340	2975	2965	2975	2950	945
450	20230816	132500	421845560	2965	2965	2965	2950	2358
451	20230816	132400	414878170	2960	2960	2960	2960	1000
452	20230816	132300	411918170	2960	2960	2960	2960	0
453	20230816	132200	411918170	2960	2960	2960	2960	500
454	20230816	132100	410438170	2965	2965	2965	2965	81
455	20230816	132000	410198005	2965	2965	2965	2965	0
456	20230816	131900	410198005	2965	2965	2965	2965	0
457	20230816	131800	410198005	2965	2965	2965	2965	0
458	20230816	131700	410198005	2965	2965	2965	2965	900
459	20230816	131600	407529505	2980	2980	2980	2980	0
460	20230816	131500	407529505	2980	2980	2980	2980	0
461	20230816	131400	407529505	2980	2980	2980	2980	10
462	20230816	131300	407499705	2980	2980	2980	2980	100
463	20230816	131200	407201705	2980	2980	2980	2980	0
464	20230816	131100	407201705	2980	2980	2980	2980	310
465	20230816	131000	406277905	2980	2980	2980	2980	1360
466	20230816	130900	402225105	2980	2980	2980	2980	0
467	20230816	130800	402225105	2980	2980	2980	2980	0
468	20230816	130700	402225105	2980	2980	2980	2980	0
469	20230816	130600	402225105	2980	2980	2980	2980	5
470	20230816	130500	402210205	2980	2965	2980	2965	533
471	20230816	130400	400622150	2980	2980	2980	2980	6
472	20230816	130300	400604270	2980	2970	2980	2970	3000
473	20230816	130200	391671180	2970	2970	2970	2970	10
474	20230816	130100	391641480	2970	2970	2970	2970	0
475	20230816	130000	391641480	2970	2970	2970	2970	1
476	20230816	125900	391638510	2970	2970	2970	2970	0
477	20230816	125800	391638510	2970	2970	2970	2970	0
478	20230816	125700	391638510	2970	2970	2970	2970	1
479	20230816	125600	391635540	2970	2970	2970	2970	5
480	20230816	125500	391620690	2970	2970	2970	2970	0
481	20230816	125400	391620690	2970	2970	2970	2970	31
482	20230816	125300	391528620	2970	2970	2970	2970	0
483	20230816	125200	391528620	2970	2970	2970	2970	0
484	20230816	125100	391528620	2970	2970	2970	2970	0
485	20230816	125000	391528620	2970	2970	2970	2970	0
486	20230816	124900	391528620	2970	2970	2970	2970	578
487	20230816	124800	389811960	2965	2965	2965	2965	731
488	20230816	124700	387644545	2965	2960	2965	2960	210
489	20230816	124600	387021945	2960	2960	2960	2960	0
490	20230816	124500	387021945	2960	2960	2960	2960	30
491	20230816	124400	386933145	2965	2965	2965	2965	74
492	20230816	124300	386713735	2960	2960	2960	2960	112
493	20230816	124200	386382215	2965	2965	2965	2965	10
494	20230816	124100	386352565	2960	2960	2960	2960	387
495	20230816	124000	385207045	2960	2960	2960	2960	10
496	20230816	123900	385177445	2960	2955	2960	2955	49
497	20230816	123800	385032645	2955	2955	2955	2955	3000
498	20230816	123700	376167645	2960	2960	2960	2960	2316
499	20230816	123600	369312285	2960	2960	2960	2960	0
500	20230816	123500	369312285	2960	2960	2960	2960	0
501	20230816	123400	369312285	2960	2965	2965	2960	200
502	20230816	123300	368719785	2960	2960	2960	2960	193
503	20230816	123200	368148505	2960	2960	2960	2960	1
504	20230816	123100	368145545	2955	2955	2955	2955	60
505	20230816	123000	367968245	2955	2955	2955	2955	577
506	20230816	122900	366263210	2955	2955	2955	2955	21
507	20230816	122800	366201155	2950	2950	2950	2950	300
508	20230816	122700	365316155	2950	2950	2950	2950	0
509	20230816	122600	365316155	2950	2950	2950	2950	390
510	20230816	122500	364165655	2955	2955	2955	2955	0
511	20230816	122400	364165655	2955	2955	2955	2955	1
512	20230816	122300	364162700	2955	2955	2955	2955	0
513	20230816	122200	364162700	2955	2955	2955	2955	1
514	20230816	122100	364159745	2955	2955	2955	2955	0
515	20230816	122000	364159745	2955	2960	2960	2955	51
516	20230816	121900	364009010	2960	2970	2970	2960	201
517	20230816	121800	363412050	2970	2970	2970	2970	0
518	20230816	121700	363412050	2970	2970	2970	2970	5
519	20230816	121600	363397200	2970	2970	2970	2970	0
520	20230816	121500	363397200	2970	2970	2970	2970	0
521	20230816	121400	363397200	2970	2970	2970	2970	0
522	20230816	121300	363397200	2970	2970	2970	2970	0
523	20230816	121200	363397200	2970	2970	2970	2970	0
524	20230816	121100	363397200	2970	2970	2970	2970	2
525	20230816	121000	363391260	2970	2970	2970	2970	0
526	20230816	120900	363391260	2970	2970	2970	2970	0
527	20230816	120800	363391260	2970	2970	2970	2970	0
528	20230816	120700	363391260	2970	2970	2970	2970	100
529	20230816	120600	363094260	2970	2970	2970	2970	20
530	20230816	120500	363034860	2970	2970	2970	2970	0
531	20230816	120400	363034860	2970	2950	2970	2950	1500
532	20230816	120300	358594160	2950	2950	2950	2950	9
533	20230816	120200	358567610	2950	2950	2950	2950	0
534	20230816	120100	358567610	2950	2950	2950	2950	2
535	20230816	120000	358561710	2950	2950	2950	2950	0
536	20230816	115900	358561710	2950	2950	2950	2950	0
537	20230816	115800	358561710	2950	2950	2950	2950	73
538	20230816	115700	358346360	2950	2950	2950	2950	0
539	20230816	115600	358346360	2950	2950	2950	2950	0
540	20230816	115500	358346360	2950	2950	2950	2950	0
541	20230816	115400	358346360	2950	2950	2950	2950	0
542	20230816	115300	358346360	2950	2945	2950	2945	426
543	20230816	115200	357091660	2950	2945	2950	2945	846
544	20230816	115100	354599990	2945	2950	2950	2945	318
545	20230816	115000	353662110	2950	2950	2950	2950	1258
546	20230816	114900	349951010	2950	2955	2955	2950	898
547	20230816	114800	347301900	2955	2955	2955	2955	126
548	20230816	114700	346929570	2955	2955	2955	2955	25
549	20230816	114600	346855695	2955	2955	2955	2955	15
550	20230816	114500	346811370	2955	2960	2960	2955	2350
551	20230816	114400	339860705	2960	2960	2960	2960	103
552	20230816	114300	339555825	2970	2970	2970	2970	10
553	20230816	114200	339526125	2975	2975	2975	2975	0
554	20230816	114100	339526125	2975	2975	2975	2975	37
555	20230816	114000	339416050	2960	2960	2960	2960	50
556	20230816	113900	339268050	2960	2960	2960	2960	0
557	20230816	113800	339268050	2960	2960	2960	2960	220
558	20230816	113700	338616850	2965	2965	2965	2965	97
559	20230816	113600	338329245	2970	2970	2970	2970	50
560	20230816	113500	338180745	2970	2970	2970	2970	0
561	20230816	113400	338180745	2970	2970	2970	2970	0
562	20230816	113300	338180745	2970	2970	2970	2970	0
563	20230816	113200	338180745	2970	2965	2970	2965	107
564	20230816	113100	337863425	2970	2970	2970	2970	0
565	20230816	113000	337863425	2970	2970	2970	2970	30
566	20230816	112900	337774325	2970	2970	2970	2970	0
567	20230816	112800	337774325	2970	2970	2970	2970	0
568	20230816	112700	337774325	2970	2970	2970	2970	100
569	20230816	112600	337477325	2970	2970	2970	2970	100
570	20230816	112500	337180325	2975	2975	2975	2975	77
571	20230816	112400	336951250	2975	2975	2975	2975	100
572	20230816	112300	336653750	2975	2975	2975	2975	0
573	20230816	112200	336653750	2975	2975	2975	2975	0
574	20230816	112100	336653750	2975	2975	2975	2975	1
575	20230816	112000	336650775	2960	2960	2960	2960	0
576	20230816	111900	336650775	2960	2965	2965	2960	150
577	20230816	111800	336206320	2975	2975	2975	2975	2
578	20230816	111700	336200370	2975	2975	2975	2975	0
579	20230816	111600	336200370	2975	2975	2975	2975	44
580	20230816	111500	336069470	2975	2975	2975	2975	0
581	20230816	111400	336069470	2975	2975	2975	2975	0
582	20230816	111300	336069470	2975	2975	2975	2975	8
583	20230816	111200	336045670	2975	2975	2975	2975	20
584	20230816	111100	335986170	2975	2975	2975	2975	6
585	20230816	111000	335968320	2975	2975	2975	2975	11
586	20230816	110900	335935595	2975	2975	2975	2975	58
587	20230816	110800	335763045	2970	2970	2970	2970	36
588	20230816	110700	335656125	2970	2970	2970	2970	497
589	20230816	110600	334180035	2960	2960	2960	2960	207
590	20230816	110500	333567315	2960	2960	2960	2960	0
591	20230816	110400	333567315	2960	2960	2960	2960	0
592	20230816	110300	333567315	2960	2960	2960	2960	4
593	20230816	110200	333555475	2970	2970	2970	2970	500
594	20230816	110100	332070475	2970	2970	2970	2970	36
595	20230816	110000	331963555	2970	2970	2970	2970	0
596	20230816	105900	331963555	2970	2970	2970	2970	0
597	20230816	105800	331963555	2970	2970	2970	2970	1
598	20230816	105700	331960585	2960	2960	2960	2960	10
599	20230816	105600	331930985	2970	2970	2970	2970	100
600	20230816	105500	331633985	2960	2960	2960	2960	0
601	20230816	105400	331633985	2960	2960	2960	2960	178
602	20230816	105300	331107105	2960	2960	2960	2960	150
603	20230816	105200	330663105	2950	2955	2955	2950	250
604	20230816	105100	329924790	2960	2960	2960	2960	672
605	20230816	105000	327935670	2960	2960	2960	2960	100
606	20230816	104900	327639670	2960	2960	2960	2960	918
607	20230816	104800	324922390	2970	2970	2970	2970	12
608	20230816	104700	324886750	2965	2965	2965	2965	0
609	20230816	104600	324886750	2965	2965	2965	2965	1
610	20230816	104500	324883785	2960	2960	2960	2960	147
611	20230816	104400	324448665	2970	2970	2970	2970	14
612	20230816	104300	324407085	2975	2975	2975	2975	0
613	20230816	104200	324407085	2975	2975	2975	2975	0
614	20230816	104100	324407085	2975	2975	2975	2975	15
615	20230816	104000	324362460	2975	2975	2975	2975	0
616	20230816	103900	324362460	2975	2970	2975	2945	5506
617	20230816	103800	308116885	2970	2970	2970	2970	0
618	20230816	103700	308116885	2970	2970	2970	2970	0
619	20230816	103600	308116885	2970	2970	2970	2970	0
620	20230816	103500	308116885	2970	2970	2970	2970	0
621	20230816	103400	308116885	2970	2970	2970	2970	0
622	20230816	103300	308116885	2970	2970	2970	2970	103
623	20230816	103200	307810975	2970	2970	2970	2970	0
624	20230816	103100	307810975	2970	2970	2970	2970	10
625	20230816	103000	307781275	2960	2960	2960	2960	498
626	20230816	102900	306307195	2955	2955	2955	2955	0
627	20230816	102800	306307195	2955	2955	2955	2955	0
628	20230816	102700	306307195	2955	2955	2955	2955	0
629	20230816	102600	306307195	2955	2955	2955	2955	1653
630	20230816	102500	301422580	2955	2955	2955	2955	0
631	20230816	102400	301422580	2955	2955	2955	2955	94
632	20230816	102300	301144810	2950	2950	2950	2950	333
633	20230816	102200	300162460	2950	2945	2950	2945	1526
634	20230816	102100	295664635	2950	2950	2950	2950	1322
635	20230816	102000	291764735	2950	2950	2950	2950	318
636	20230816	101900	290826635	2950	2950	2955	2950	714
637	20230816	101800	288719925	2950	2950	2950	2950	110
638	20230816	101700	288395425	2950	2950	2950	2950	627
639	20230816	101600	286545775	2950	2955	2955	2945	2649
640	20230816	101500	278731915	2950	2950	2950	2950	300
641	20230816	101400	277846915	2950	2955	2955	2950	2413
642	20230816	101300	270721500	2955	2955	2955	2955	1
643	20230816	101200	270718545	2960	2960	2960	2960	3
644	20230816	101100	270709665	2960	2960	2960	2960	31
645	20230816	101000	270617905	2950	2950	2955	2950	2570
646	20230816	100900	263036055	2950	2960	2960	2950	1218
647	20230816	100800	259440115	2960	2960	2960	2960	57
648	20230816	100700	259271395	2960	2960	2960	2950	31958
649	20230816	100600	164932075	2955	2955	2955	2955	0
650	20230816	100500	164932075	2955	2960	2960	2955	103
651	20230816	100400	164627210	2960	2960	2960	2960	32
652	20230816	100300	164532490	2960	2960	2960	2960	2
653	20230816	100200	164526570	2960	2965	2965	2960	72
654	20230816	100100	164313200	2965	2965	2965	2965	1
655	20230816	100000	164310235	2960	2960	2960	2955	1049
656	20230816	095900	161206750	2960	2960	2960	2960	30
657	20230816	095800	161117950	2960	2965	2965	2960	68
658	20230816	095700	160916590	2965	2980	2980	2965	28
659	20230816	095600	160833420	2980	2980	2980	2980	15
660	20230816	095500	160788720	2980	2960	2980	2960	1011
661	20230816	095400	157795940	2960	2960	2960	2960	61
662	20230816	095300	157615380	2960	2960	2960	2960	0
663	20230816	095200	157615380	2960	2960	2960	2960	129
664	20230816	095100	157233540	2960	2970	2970	2960	1092
665	20230816	095000	153997330	2980	2970	2980	2970	508
666	20230816	094900	152488490	2970	2970	2970	2970	30
667	20230816	094800	152399390	2970	2970	2970	2970	0
668	20230816	094700	152399390	2970	2970	2970	2970	200
669	20230816	094600	151805390	2970	2975	2975	2970	11
670	20230816	094500	151772670	2970	2970	2970	2970	0
671	20230816	094400	151772670	2970	2980	2980	2970	1000
672	20230816	094300	148802640	2970	2970	2970	2970	0
673	20230816	094200	148802640	2970	2980	2995	2970	220
674	20230816	094100	148144795	2970	2975	2975	2970	830
675	20230816	094000	145677195	2975	2975	2975	2975	1
676	20230816	093900	145674220	2975	2975	2975	2970	112
677	20230816	093800	145341025	2975	2975	2975	2975	26
678	20230816	093700	145263675	2975	2975	2975	2975	17
679	20230816	093600	145213100	2980	2975	2980	2970	51
680	20230816	093500	145061560	2975	2975	2975	2975	78
681	20230816	093400	144829510	2980	2990	2990	2980	9
682	20230816	093300	144802670	2990	2990	2990	2990	267
683	20230816	093200	144004340	2990	2990	2990	2990	492
684	20230816	093100	142533260	2990	2990	2990	2990	99
685	20230816	093000	142237250	3000	3000	3000	3000	6
686	20230816	092900	142219250	2990	2990	2990	2990	0
687	20230816	092800	142219250	2990	2995	2995	2990	1686
688	20230816	092700	137177685	2995	2995	2995	2995	0
689	20230816	092600	137177685	2995	2995	2995	2995	0
690	20230816	092500	137177685	2995	2990	2995	2990	4087
691	20230816	092400	124955740	2990	2990	2995	2990	1024
692	20230816	092300	121893705	2990	2975	2990	2970	2747
693	20230816	092200	113685600	2970	2990	2990	2970	29
694	20230816	092100	113599270	2970	2970	2970	2970	66
695	20230816	092000	113403250	2970	2970	2970	2970	991
696	20230816	091900	110459980	2970	2985	2985	2970	255
697	20230816	091800	109701580	2985	2985	2985	2985	143
698	20230816	091700	109274725	2965	2955	2965	2955	1464
699	20230816	091600	104941125	2965	2965	2970	2955	8202
700	20230816	091500	80684360	2970	2980	2985	2970	4392
701	20230816	091400	67609680	2990	2990	2990	2985	450
702	20230816	091300	66266235	2990	2990	2990	2990	356
703	20230816	091200	65201795	2985	2985	2985	2985	500
704	20230816	091100	63709295	2985	2990	2990	2985	562
705	20230816	091000	62031615	2985	2995	2995	2985	3515
706	20230816	090900	51519365	2995	2995	2995	2995	980
707	20230816	090800	48584265	2995	2995	2995	2995	1001
708	20230816	090700	45586270	2995	3005	3005	2995	2788
709	20230816	090600	37223470	3000	3005	3005	3000	790
710	20230816	090500	34850665	3005	3005	3005	3005	196
711	20230816	090400	34261685	3005	3005	3005	3005	650
712	20230816	090300	32308435	3025	3005	3025	3005	17
713	20230816	090200	32257030	3000	3030	3030	3000	1467
714	20230816	090100	27855510	3010	3040	3040	3010	6479
715	20230816	090000	8206640	3035	3035	3035	3035	2264