KissMeData/053280/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	192200	210346420	4645	4645	4645	4645	204
3	20230817	192100	210346420	4645	4645	4645	4645	0
4	20230817	192000	210346420	4645	4645	4645	4645	0
5	20230817	191900	210346420	4645	4645	4645	4645	0
6	20230817	191800	210346420	4645	4645	4645	4645	0
7	20230817	191700	210346420	4645	4645	4645	4645	0
8	20230817	191600	210346420	4645	4645	4645	4645	0
9	20230817	191500	210346420	4645	4645	4645	4645	0
10	20230817	191400	210346420	4645	4645	4645	4645	0
11	20230817	191300	210346420	4645	4645	4645	4645	0
12	20230817	191200	210346420	4645	4645	4645	4645	0
13	20230817	191100	210346420	4645	4645	4645	4645	0
14	20230817	191000	210346420	4645	4645	4645	4645	0
15	20230817	190900	210346420	4645	4645	4645	4645	0
16	20230817	190800	210346420	4645	4645	4645	4645	0
17	20230817	190700	210346420	4645	4645	4645	4645	0
18	20230817	190600	210346420	4645	4645	4645	4645	0
19	20230817	190500	210346420	4645	4645	4645	4645	0
20	20230817	190400	210346420	4645	4645	4645	4645	0
21	20230817	190300	210346420	4645	4645	4645	4645	0
22	20230817	190200	210346420	4645	4645	4645	4645	0
23	20230817	190100	210346420	4645	4645	4645	4645	0
24	20230817	190000	210346420	4645	4645	4645	4645	0
25	20230817	185900	210346420	4645	4645	4645	4645	0
26	20230817	185800	210346420	4645	4645	4645	4645	0
27	20230817	185700	210346420	4645	4645	4645	4645	0
28	20230817	185600	210346420	4645	4645	4645	4645	0
29	20230817	185500	210346420	4645	4645	4645	4645	0
30	20230817	185400	210346420	4645	4645	4645	4645	0
31	20230817	185300	210346420	4645	4645	4645	4645	0
32	20230817	185200	210346420	4645	4645	4645	4645	204
33	20230817	185100	210346420	4645	4645	4645	4645	0
34	20230817	185000	210346420	4645	4645	4645	4645	0
35	20230817	184900	210346420	4645	4645	4645	4645	0
36	20230817	184800	210346420	4645	4645	4645	4645	0
37	20230817	184700	210346420	4645	4645	4645	4645	0
38	20230817	184600	210346420	4645	4645	4645	4645	0
39	20230817	184500	210346420	4645	4645	4645	4645	0
40	20230817	184400	210346420	4645	4645	4645	4645	0
41	20230817	184300	210346420	4645	4645	4645	4645	0
42	20230817	184200	210346420	4645	4645	4645	4645	0
43	20230817	184100	210346420	4645	4645	4645	4645	0
44	20230817	184000	210346420	4645	4645	4645	4645	0
45	20230817	183900	210346420	4645	4645	4645	4645	0
46	20230817	183800	210346420	4645	4645	4645	4645	0
47	20230817	183700	210346420	4645	4645	4645	4645	0
48	20230817	183600	210346420	4645	4645	4645	4645	0
49	20230817	183500	210346420	4645	4645	4645	4645	0
50	20230817	183400	210346420	4645	4645	4645	4645	0
51	20230817	183300	210346420	4645	4645	4645	4645	0
52	20230817	183200	210346420	4645	4645	4645	4645	0
53	20230817	183100	210346420	4645	4645	4645	4645	0
54	20230817	183000	210346420	4645	4645	4645	4645	0
55	20230817	182900	210346420	4645	4645	4645	4645	0
56	20230817	182800	210346420	4645	4645	4645	4645	0
57	20230817	182700	210346420	4645	4645	4645	4645	0
58	20230817	182600	210346420	4645	4645	4645	4645	0
59	20230817	182500	210346420	4645	4645	4645	4645	0
60	20230817	182400	210346420	4645	4645	4645	4645	0
61	20230817	182300	210346420	4645	4645	4645	4645	0
62	20230817	182200	210346420	4645	4645	4645	4645	204
63	20230817	182100	210346420	4645	4645	4645	4645	0
64	20230817	182000	210346420	4645	4645	4645	4645	0
65	20230817	181900	210346420	4645	4645	4645	4645	0
66	20230817	181800	210346420	4645	4645	4645	4645	0
67	20230817	181700	210346420	4645	4645	4645	4645	0
68	20230817	181600	210346420	4645	4645	4645	4645	0
69	20230817	181500	210346420	4645	4645	4645	4645	0
70	20230817	181400	210346420	4645	4645	4645	4645	0
71	20230817	181300	210346420	4645	4645	4645	4645	0
72	20230817	181200	210346420	4645	4645	4645	4645	0
73	20230817	181100	210346420	4645	4645	4645	4645	0
74	20230817	181000	210346420	4645	4645	4645	4645	0
75	20230817	180900	210346420	4645	4645	4645	4645	0
76	20230817	180800	210346420	4645	4645	4645	4645	0
77	20230817	180700	210346420	4645	4645	4645	4645	0
78	20230817	180600	210346420	4645	4645	4645	4645	0
79	20230817	180500	210346420	4645	4645	4645	4645	0
80	20230817	180400	210346420	4645	4645	4645	4645	0
81	20230817	180300	210346420	4645	4645	4645	4645	0
82	20230817	180200	210346420	4645	4645	4645	4645	0
83	20230817	180100	210346420	4645	4645	4645	4645	0
84	20230817	180000	210346420	4645	4645	4645	4645	0
85	20230817	175900	210346420	4645	4645	4645	4645	0
86	20230817	175800	210346420	4645	4645	4645	4645	0
87	20230817	175700	210346420	4645	4645	4645	4645	0
88	20230817	175600	210346420	4645	4645	4645	4645	0
89	20230817	175500	210346420	4645	4645	4645	4645	0
90	20230817	175400	210346420	4645	4645	4645	4645	0
91	20230817	175300	210346420	4645	4645	4645	4645	0
92	20230817	175200	210346420	4645	4645	4645	4645	204
93	20230817	175100	210346420	4645	4645	4645	4645	0
94	20230817	175000	210346420	4645	4645	4645	4645	0
95	20230817	174900	210346420	4645	4645	4645	4645	0
96	20230817	174800	210346420	4645	4645	4645	4645	0
97	20230817	174700	210346420	4645	4645	4645	4645	0
98	20230817	174600	210346420	4645	4645	4645	4645	0
99	20230817	174500	210346420	4645	4645	4645	4645	0
100	20230817	174400	210346420	4645	4645	4645	4645	0
101	20230817	174300	210346420	4645	4645	4645	4645	0
102	20230817	174200	210346420	4645	4645	4645	4645	0
103	20230817	174100	210346420	4645	4645	4645	4645	0
104	20230817	174000	210346420	4645	4645	4645	4645	0
105	20230817	173900	210346420	4645	4645	4645	4645	0
106	20230817	173800	210346420	4645	4645	4645	4645	0
107	20230817	173700	210346420	4645	4645	4645	4645	0
108	20230817	173600	210346420	4645	4645	4645	4645	0
109	20230817	173500	210346420	4645	4645	4645	4645	0
110	20230817	173400	210346420	4645	4645	4645	4645	0
111	20230817	173300	210346420	4645	4645	4645	4645	0
112	20230817	173200	210346420	4645	4645	4645	4645	0
113	20230817	173100	210346420	4645	4645	4645	4645	0
114	20230817	173000	210346420	4645	4645	4645	4645	0
115	20230817	172900	210346420	4645	4645	4645	4645	0
116	20230817	172800	210346420	4645	4645	4645	4645	0
117	20230817	172700	210346420	4645	4645	4645	4645	0
118	20230817	172600	210346420	4645	4645	4645	4645	0
119	20230817	172500	210346420	4645	4645	4645	4645	0
120	20230817	172400	210346420	4645	4645	4645	4645	0
121	20230817	172300	210346420	4645	4645	4645	4645	0
122	20230817	172200	210346420	4645	4645	4645	4645	204
123	20230817	172100	210346420	4645	4645	4645	4645	0
124	20230817	172000	210346420	4645	4645	4645	4645	0
125	20230817	171900	210346420	4645	4645	4645	4645	0
126	20230817	171800	210346420	4645	4645	4645	4645	0
127	20230817	171700	210346420	4645	4645	4645	4645	0
128	20230817	171600	210346420	4645	4645	4645	4645	0
129	20230817	171500	210346420	4645	4645	4645	4645	0
130	20230817	171400	210346420	4645	4645	4645	4645	0
131	20230817	171300	210346420	4645	4645	4645	4645	0
132	20230817	171200	210346420	4645	4645	4645	4645	0
133	20230817	171100	210346420	4645	4645	4645	4645	0
134	20230817	171000	210346420	4645	4645	4645	4645	0
135	20230817	170900	210346420	4645	4645	4645	4645	0
136	20230817	170800	210346420	4645	4645	4645	4645	0
137	20230817	170700	210346420	4645	4645	4645	4645	0
138	20230817	170600	210346420	4645	4645	4645	4645	0
139	20230817	170500	210346420	4645	4645	4645	4645	0
140	20230817	170400	210346420	4645	4645	4645	4645	0
141	20230817	170300	210346420	4645	4645	4645	4645	0
142	20230817	170200	210346420	4645	4645	4645	4645	0
143	20230817	170100	210346420	4645	4645	4645	4645	0
144	20230817	170000	210346420	4645	4645	4645	4645	0
145	20230817	165900	210346420	4645	4645	4645	4645	0
146	20230817	165800	210346420	4645	4645	4645	4645	0
147	20230817	165700	210346420	4645	4645	4645	4645	0
148	20230817	165600	210346420	4645	4645	4645	4645	0
149	20230817	165500	210346420	4645	4645	4645	4645	0
150	20230817	165400	210346420	4645	4645	4645	4645	0
151	20230817	165300	210346420	4645	4645	4645	4645	0
152	20230817	165200	210346420	4645	4645	4645	4645	204
153	20230817	165100	210346420	4645	4645	4645	4645	0
154	20230817	165000	210346420	4645	4645	4645	4645	0
155	20230817	164900	210346420	4645	4645	4645	4645	0
156	20230817	164800	210346420	4645	4645	4645	4645	0
157	20230817	164700	210346420	4645	4645	4645	4645	0
158	20230817	164600	210346420	4645	4645	4645	4645	0
159	20230817	164500	210346420	4645	4645	4645	4645	0
160	20230817	164400	210346420	4645	4645	4645	4645	0
161	20230817	164300	210346420	4645	4645	4645	4645	0
162	20230817	164200	210346420	4645	4645	4645	4645	0
163	20230817	164100	210346420	4645	4645	4645	4645	0
164	20230817	164000	210346420	4645	4645	4645	4645	0
165	20230817	163900	210346420	4645	4645	4645	4645	0
166	20230817	163800	210346420	4645	4645	4645	4645	0
167	20230817	163700	210346420	4645	4645	4645	4645	0
168	20230817	163600	210346420	4645	4645	4645	4645	0
169	20230817	163500	210346420	4645	4645	4645	4645	0
170	20230817	163400	210346420	4645	4645	4645	4645	0
171	20230817	163300	210346420	4645	4645	4645	4645	0
172	20230817	163200	210346420	4645	4645	4645	4645	0
173	20230817	163100	210346420	4645	4645	4645	4645	0
174	20230817	163000	210346420	4645	4645	4645	4645	0
175	20230817	162900	210346420	4645	4645	4645	4645	0
176	20230817	162800	210346420	4645	4645	4645	4645	0
177	20230817	162700	210346420	4645	4645	4645	4645	0
178	20230817	162600	210346420	4645	4645	4645	4645	0
179	20230817	162500	210346420	4645	4645	4645	4645	0
180	20230817	162400	210346420	4645	4645	4645	4645	0
181	20230817	162300	210346420	4645	4645	4645	4645	0
182	20230817	162200	210346420	4645	4645	4645	4645	204
183	20230817	162100	210346420	4645	4645	4645	4645	0
184	20230817	162000	210346420	4645	4645	4645	4645	0
185	20230817	161900	210346420	4645	4645	4645	4645	0
186	20230817	161800	210346420	4645	4645	4645	4645	0
187	20230817	161700	210346420	4645	4645	4645	4645	0
188	20230817	161600	210346420	4645	4645	4645	4645	0
189	20230817	161500	210346420	4645	4645	4645	4645	0
190	20230817	161400	210346420	4645	4645	4645	4645	0
191	20230817	161300	210346420	4645	4645	4645	4645	0
192	20230817	161200	210346420	4645	4645	4645	4645	0
193	20230817	161100	210346420	4645	4645	4645	4645	0
194	20230817	161000	210346420	4645	4645	4645	4645	0
195	20230817	160900	210346420	4645	4645	4645	4645	0
196	20230817	160800	210346420	4645	4645	4645	4645	0
197	20230817	160700	210346420	4645	4645	4645	4645	0
198	20230817	160600	210346420	4645	4645	4645	4645	0
199	20230817	160500	210346420	4645	4645	4645	4645	0
200	20230817	160400	210346420	4645	4645	4645	4645	0
201	20230817	160300	210346420	4645	4645	4645	4645	0
202	20230817	160200	210346420	4645	4645	4645	4645	0
203	20230817	160100	210346420	4645	4645	4645	4645	0
204	20230817	160000	210346420	4645	4645	4645	4645	0
205	20230817	155900	210346420	4645	4645	4645	4645	0
206	20230817	155800	210346420	4645	4645	4645	4645	0
207	20230817	155700	210346420	4645	4645	4645	4645	0
208	20230817	155600	210346420	4645	4645	4645	4645	0
209	20230817	155500	210346420	4645	4645	4645	4645	0
210	20230817	155400	210346420	4645	4645	4645	4645	0
211	20230817	155300	210346420	4645	4645	4645	4645	0
212	20230817	155200	210346420	4645	4645	4645	4645	204
213	20230817	155100	210346420	4645	4645	4645	4645	0
214	20230817	155000	210346420	4645	4645	4645	4645	0
215	20230817	154900	210346420	4645	4645	4645	4645	0
216	20230817	154800	210346420	4645	4645	4645	4645	0
217	20230817	154700	210346420	4645	4645	4645	4645	0
218	20230817	154600	210346420	4645	4645	4645	4645	0
219	20230817	154500	210346420	4645	4645	4645	4645	0
220	20230817	154400	210346420	4645	4645	4645	4645	0
221	20230817	154300	210346420	4645	4645	4645	4645	0
222	20230817	154200	210346420	4645	4645	4645	4645	0
223	20230817	154100	210346420	4645	4645	4645	4645	0
224	20230817	154000	210346420	4645	4645	4645	4645	0
225	20230817	153900	210346420	4645	4645	4645	4645	0
226	20230817	153800	210346420	4645	4645	4645	4645	0
227	20230817	153700	210346420	4645	4645	4645	4645	0
228	20230817	153600	210346420	4645	4645	4645	4645	0
229	20230817	153500	210346420	4645	4645	4645	4645	0
230	20230817	153400	210346420	4645	4645	4645	4645	0
231	20230817	153300	210346420	4645	4645	4645	4645	0
232	20230817	153200	210346420	4645	4645	4645	4645	0
233	20230817	153100	210346420	4645	4645	4645	4645	0
234	20230817	153000	210346420	4645	4645	4645	4645	204
235	20230817	152900	209398840	4640	4640	4640	4640	0
236	20230817	152800	209398840	4640	4640	4640	4640	0
237	20230817	152700	209398840	4640	4640	4640	4640	0
238	20230817	152600	209398840	4640	4640	4640	4640	0
239	20230817	152500	209398840	4640	4640	4640	4640	0
240	20230817	152400	209398840	4640	4640	4640	4640	0
241	20230817	152300	209398840	4640	4640	4640	4640	0
242	20230817	152200	209398840	4640	4640	4640	4640	0
243	20230817	152100	209398840	4640	4640	4640	4640	0
244	20230817	152000	209398840	4640	4640	4640	4640	0
245	20230817	151900	209398840	4640	4640	4640	4640	0
246	20230817	151800	209398840	4640	4640	4640	4640	0
247	20230817	151700	209398840	4640	4640	4640	4640	0
248	20230817	151600	209398840	4640	4640	4640	4640	0
249	20230817	151500	209398840	4640	4640	4640	4640	1102
250	20230817	151400	204285560	4640	4640	4640	4640	0
251	20230817	151300	204285560	4640	4640	4640	4640	0
252	20230817	151200	204285560	4640	4640	4640	4640	0
253	20230817	151100	204285560	4640	4640	4640	4640	0
254	20230817	151000	204285560	4640	4640	4640	4640	0
255	20230817	150900	204285560	4640	4645	4645	4640	1001
256	20230817	150800	199638895	4645	4645	4645	4645	0
257	20230817	150700	199638895	4645	4645	4645	4645	0
258	20230817	150600	199638895	4645	4645	4645	4645	0
259	20230817	150500	199638895	4645	4645	4645	4645	0
260	20230817	150400	199638895	4645	4645	4645	4645	445
261	20230817	150300	197571870	4650	4650	4650	4650	1
262	20230817	150200	197567220	4650	4650	4650	4650	0
263	20230817	150100	197567220	4650	4650	4650	4650	0
264	20230817	150000	197567220	4650	4650	4650	4650	6
265	20230817	145900	197539320	4645	4645	4645	4645	0
266	20230817	145800	197539320	4645	4645	4645	4645	310
267	20230817	145700	196099370	4645	4640	4645	4640	29
268	20230817	145600	195964805	4645	4645	4645	4645	0
269	20230817	145500	195964805	4645	4645	4645	4645	106
270	20230817	145400	195472435	4650	4650	4650	4650	1
271	20230817	145300	195467785	4650	4650	4650	4650	0
272	20230817	145200	195467785	4650	4650	4650	4650	4
273	20230817	145100	195449185	4645	4645	4645	4645	0
274	20230817	145000	195449185	4645	4645	4645	4645	0
275	20230817	144900	195449185	4645	4645	4645	4645	25
276	20230817	144800	195333060	4645	4645	4645	4645	0
277	20230817	144700	195333060	4645	4645	4645	4645	0
278	20230817	144600	195333060	4645	4645	4645	4645	0
279	20230817	144500	195333060	4645	4645	4645	4645	0
280	20230817	144400	195333060	4645	4645	4645	4645	0
281	20230817	144300	195333060	4645	4645	4645	4645	0
282	20230817	144200	195333060	4645	4650	4650	4645	212
283	20230817	144100	194347310	4650	4650	4650	4650	0
284	20230817	144000	194347310	4650	4650	4650	4650	26
285	20230817	143900	194226410	4655	4655	4655	4655	3
286	20230817	143800	194212445	4655	4655	4655	4655	0
287	20230817	143700	194212445	4655	4655	4655	4655	30
288	20230817	143600	194072795	4655	4655	4655	4655	200
289	20230817	143500	193141795	4650	4650	4650	4650	1
290	20230817	143400	193137145	4650	4650	4650	4650	0
291	20230817	143300	193137145	4650	4650	4650	4650	0
292	20230817	143200	193137145	4650	4650	4650	4650	0
293	20230817	143100	193137145	4650	4650	4650	4650	0
294	20230817	143000	193137145	4650	4650	4650	4650	0
295	20230817	142900	193137145	4650	4650	4650	4650	0
296	20230817	142800	193137145	4650	4650	4650	4650	0
297	20230817	142700	193137145	4650	4650	4650	4650	0
298	20230817	142600	193137145	4650	4650	4650	4650	0
299	20230817	142500	193137145	4650	4650	4650	4650	0
300	20230817	142400	193137145	4650	4650	4650	4650	0
301	20230817	142300	193137145	4650	4650	4650	4650	1
302	20230817	142200	193132495	4655	4655	4655	4655	0
303	20230817	142100	193132495	4655	4655	4655	4655	1
304	20230817	142000	193127840	4650	4650	4650	4650	0
305	20230817	141900	193127840	4650	4650	4650	4650	29
306	20230817	141800	192992990	4650	4650	4650	4650	0
307	20230817	141700	192992990	4650	4650	4650	4650	0
308	20230817	141600	192992990	4650	4650	4650	4650	20
309	20230817	141500	192899990	4650	4650	4650	4650	0
310	20230817	141400	192899990	4650	4650	4650	4650	30
311	20230817	141300	192760490	4655	4655	4655	4655	0
312	20230817	141200	192760490	4655	4655	4655	4655	24
313	20230817	141100	192648770	4655	4655	4655	4655	0
314	20230817	141000	192648770	4655	4655	4655	4655	0
315	20230817	140900	192648770	4655	4655	4655	4655	0
316	20230817	140800	192648770	4655	4655	4655	4655	0
317	20230817	140700	192648770	4655	4655	4655	4655	0
318	20230817	140600	192648770	4655	4655	4655	4655	0
319	20230817	140500	192648770	4655	4655	4655	4655	0
320	20230817	140400	192648770	4655	4655	4655	4655	0
321	20230817	140300	192648770	4655	4655	4655	4655	0
322	20230817	140200	192648770	4655	4655	4655	4655	5
323	20230817	140100	192625495	4655	4655	4655	4655	0
324	20230817	140000	192625495	4655	4655	4655	4655	0
325	20230817	135900	192625495	4655	4655	4655	4655	20
326	20230817	135800	192532395	4655	4655	4655	4655	0
327	20230817	135700	192532395	4655	4655	4655	4655	0
328	20230817	135600	192532395	4655	4655	4655	4655	0
329	20230817	135500	192532395	4655	4650	4655	4650	2
330	20230817	135400	192523090	4655	4655	4655	4655	0
331	20230817	135300	192523090	4655	4655	4655	4655	0
332	20230817	135200	192523090	4655	4655	4655	4655	0
333	20230817	135100	192523090	4655	4655	4655	4655	0
334	20230817	135000	192523090	4655	4655	4655	4655	0
335	20230817	134900	192523090	4655	4655	4655	4655	0
336	20230817	134800	192523090	4655	4655	4655	4655	11
337	20230817	134700	192471885	4655	4655	4655	4655	0
338	20230817	134600	192471885	4655	4655	4655	4655	10
339	20230817	134500	192425335	4655	4655	4655	4655	0
340	20230817	134400	192425335	4655	4655	4655	4655	0
341	20230817	134300	192425335	4655	4655	4655	4655	0
342	20230817	134200	192425335	4655	4655	4655	4655	6
343	20230817	134100	192397405	4655	4655	4655	4655	0
344	20230817	134000	192397405	4655	4655	4655	4655	0
345	20230817	133900	192397405	4655	4655	4655	4655	0
346	20230817	133800	192397405	4655	4655	4655	4655	0
347	20230817	133700	192397405	4655	4655	4655	4655	0
348	20230817	133600	192397405	4655	4655	4655	4655	0
349	20230817	133500	192397405	4655	4655	4655	4655	204
350	20230817	133400	191447785	4655	4655	4655	4655	125
351	20230817	133300	190865910	4655	4655	4655	4655	0
352	20230817	133200	190865910	4655	4655	4655	4655	0
353	20230817	133100	190865910	4655	4655	4655	4655	0
354	20230817	133000	190865910	4655	4655	4655	4655	0
355	20230817	132900	190865910	4655	4655	4655	4655	0
356	20230817	132800	190865910	4655	4655	4655	4655	0
357	20230817	132700	190865910	4655	4655	4655	4655	0
358	20230817	132600	190865910	4655	4655	4655	4655	0
359	20230817	132500	190865910	4655	4655	4655	4655	0
360	20230817	132400	190865910	4655	4655	4655	4655	0
361	20230817	132300	190865910	4655	4655	4655	4655	0
362	20230817	132200	190865910	4655	4655	4655	4655	0
363	20230817	132100	190865910	4655	4655	4655	4655	0
364	20230817	132000	190865910	4655	4655	4655	4655	1
365	20230817	131900	190861255	4655	4655	4655	4655	0
366	20230817	131800	190861255	4655	4655	4655	4655	50
367	20230817	131700	190628505	4655	4655	4655	4655	0
368	20230817	131600	190628505	4655	4655	4655	4655	0
369	20230817	131500	190628505	4655	4655	4655	4655	1
370	20230817	131400	190623850	4660	4660	4660	4660	15
371	20230817	131300	190553950	4660	4660	4660	4660	0
372	20230817	131200	190553950	4660	4660	4660	4660	0
373	20230817	131100	190553950	4660	4660	4660	4660	0
374	20230817	131000	190553950	4660	4660	4660	4660	0
375	20230817	130900	190553950	4660	4665	4665	4660	11
376	20230817	130800	190502640	4665	4665	4665	4665	15
377	20230817	130700	190432665	4665	4665	4665	4665	5
378	20230817	130600	190409340	4655	4655	4655	4655	0
379	20230817	130500	190409340	4655	4655	4655	4655	0
380	20230817	130400	190409340	4655	4655	4655	4655	0
381	20230817	130300	190409340	4655	4655	4655	4655	2
382	20230817	130200	190400030	4650	4650	4650	4650	0
383	20230817	130100	190400030	4650	4650	4650	4650	0
384	20230817	130000	190400030	4650	4650	4650	4650	0
385	20230817	125900	190400030	4650	4650	4650	4650	0
386	20230817	125800	190400030	4650	4650	4650	4650	0
387	20230817	125700	190400030	4650	4650	4650	4650	106
388	20230817	125600	189907130	4650	4650	4650	4650	0
389	20230817	125500	189907130	4650	4650	4650	4650	1
390	20230817	125400	189902480	4650	4650	4650	4650	0
391	20230817	125300	189902480	4650	4650	4650	4650	0
392	20230817	125200	189902480	4650	4650	4650	4650	1
393	20230817	125100	189897830	4650	4650	4650	4650	2
394	20230817	125000	189888530	4650	4650	4650	4650	0
395	20230817	124900	189888530	4650	4650	4650	4650	0
396	20230817	124800	189888530	4650	4650	4650	4650	9
397	20230817	124700	189846680	4650	4650	4650	4650	0
398	20230817	124600	189846680	4650	4650	4650	4650	0
399	20230817	124500	189846680	4650	4650	4650	4650	0
400	20230817	124400	189846680	4650	4650	4650	4650	0
401	20230817	124300	189846680	4650	4645	4650	4645	402
402	20230817	124200	187977390	4645	4645	4645	4645	0
403	20230817	124100	187977390	4645	4645	4645	4645	0
404	20230817	124000	187977390	4645	4645	4645	4645	718
405	20230817	123900	184642280	4645	4645	4645	4645	0
406	20230817	123800	184642280	4645	4645	4645	4645	0
407	20230817	123700	184642280	4645	4645	4645	4645	108
408	20230817	123600	184140620	4640	4640	4640	4640	0
409	20230817	123500	184140620	4640	4640	4640	4640	0
410	20230817	123400	184140620	4640	4640	4640	4640	0
411	20230817	123300	184140620	4640	4640	4640	4640	0
412	20230817	123200	184140620	4640	4640	4640	4640	0
413	20230817	123100	184140620	4640	4640	4640	4640	0
414	20230817	123000	184140620	4640	4640	4640	4640	0
415	20230817	122900	184140620	4640	4640	4640	4640	0
416	20230817	122800	184140620	4640	4640	4640	4640	0
417	20230817	122700	184140620	4640	4640	4640	4640	0
418	20230817	122600	184140620	4640	4640	4640	4640	0
419	20230817	122500	184140620	4640	4640	4640	4640	0
420	20230817	122400	184140620	4640	4640	4640	4640	0
421	20230817	122300	184140620	4640	4640	4640	4640	0
422	20230817	122200	184140620	4640	4640	4640	4640	0
423	20230817	122100	184140620	4640	4640	4640	4640	0
424	20230817	122000	184140620	4640	4640	4640	4640	0
425	20230817	121900	184140620	4640	4650	4650	4640	730
426	20230817	121800	180752625	4650	4650	4650	4650	0
427	20230817	121700	180752625	4650	4650	4650	4650	0
428	20230817	121600	180752625	4650	4665	4665	4650	56
429	20230817	121500	180491795	4670	4670	4670	4670	10
430	20230817	121400	180445095	4670	4670	4670	4670	0
431	20230817	121300	180445095	4670	4670	4670	4670	0
432	20230817	121200	180445095	4670	4670	4670	4670	0
433	20230817	121100	180445095	4670	4670	4670	4670	0
434	20230817	121000	180445095	4670	4670	4670	4670	0
435	20230817	120900	180445095	4670	4670	4670	4670	20
436	20230817	120800	180351695	4680	4650	4680	4650	47
437	20230817	120700	180132915	4645	4640	4645	4640	530
438	20230817	120600	177673615	4630	4630	4630	4630	0
439	20230817	120500	177673615	4630	4630	4630	4630	0
440	20230817	120400	177673615	4630	4630	4630	4630	0
441	20230817	120300	177673615	4630	4630	4630	4630	0
442	20230817	120200	177673615	4630	4630	4630	4630	0
443	20230817	120100	177673615	4630	4630	4630	4630	0
444	20230817	120000	177673615	4630	4635	4635	4630	10
445	20230817	115900	177627280	4635	4635	4635	4635	0
446	20230817	115800	177627280	4635	4635	4635	4635	0
447	20230817	115700	177627280	4635	4635	4635	4635	0
448	20230817	115600	177627280	4635	4635	4635	4635	0
449	20230817	115500	177627280	4635	4635	4635	4635	1
450	20230817	115400	177622645	4630	4630	4630	4630	8
451	20230817	115300	177585605	4630	4630	4630	4630	0
452	20230817	115200	177585605	4630	4630	4630	4630	0
453	20230817	115100	177585605	4630	4630	4630	4630	0
454	20230817	115000	177585605	4630	4630	4630	4630	35
455	20230817	114900	177423555	4630	4630	4630	4630	10
456	20230817	114800	177377255	4630	4630	4630	4630	0
457	20230817	114700	177377255	4630	4630	4630	4630	1
458	20230817	114600	177372625	4630	4630	4630	4630	0
459	20230817	114500	177372625	4630	4630	4630	4630	0
460	20230817	114400	177372625	4630	4630	4630	4630	0
461	20230817	114300	177372625	4630	4630	4630	4630	0
462	20230817	114200	177372625	4630	4630	4630	4630	4
463	20230817	114100	177354105	4630	4630	4630	4630	0
464	20230817	114000	177354105	4630	4630	4630	4630	0
465	20230817	113900	177354105	4630	4630	4630	4630	0
466	20230817	113800	177354105	4630	4630	4630	4630	0
467	20230817	113700	177354105	4630	4630	4630	4630	0
468	20230817	113600	177354105	4630	4630	4630	4630	0
469	20230817	113500	177354105	4630	4630	4630	4630	0
470	20230817	113400	177354105	4630	4630	4630	4630	0
471	20230817	113300	177354105	4630	4630	4630	4630	0
472	20230817	113200	177354105	4630	4630	4630	4630	0
473	20230817	113100	177354105	4630	4630	4630	4630	1
474	20230817	113000	177349475	4630	4630	4630	4630	0
475	20230817	112900	177349475	4630	4630	4630	4630	1
476	20230817	112800	177344845	4630	4630	4630	4630	1
477	20230817	112700	177340215	4630	4630	4630	4630	0
478	20230817	112600	177340215	4630	4630	4630	4630	4
479	20230817	112500	177321695	4630	4630	4630	4630	0
480	20230817	112400	177321695	4630	4630	4630	4630	1
481	20230817	112300	177317065	4630	4630	4630	4630	1
482	20230817	112200	177312435	4630	4630	4630	4630	1
483	20230817	112100	177307805	4620	4620	4620	4620	0
484	20230817	112000	177307805	4620	4620	4620	4620	0
485	20230817	111900	177307805	4620	4620	4620	4620	0
486	20230817	111800	177307805	4620	4620	4620	4620	0
487	20230817	111700	177307805	4620	4620	4620	4620	102
488	20230817	111600	176836565	4620	4620	4620	4620	0
489	20230817	111500	176836565	4620	4620	4620	4620	0
490	20230817	111400	176836565	4620	4620	4620	4620	50
491	20230817	111300	176605565	4620	4620	4620	4620	74
492	20230817	111200	176263685	4620	4620	4620	4620	0
493	20230817	111100	176263685	4620	4620	4620	4620	0
494	20230817	111000	176263685	4620	4620	4620	4620	0
495	20230817	110900	176263685	4620	4620	4620	4620	0
496	20230817	110800	176263685	4620	4620	4620	4620	0
497	20230817	110700	176263685	4620	4620	4620	4620	0
498	20230817	110600	176263685	4620	4620	4620	4620	0
499	20230817	110500	176263685	4620	4620	4620	4620	6
500	20230817	110400	176235965	4620	4620	4620	4620	1
501	20230817	110300	176231345	4620	4620	4620	4620	0
502	20230817	110200	176231345	4620	4620	4620	4620	0
503	20230817	110100	176231345	4620	4620	4620	4620	0
504	20230817	110000	176231345	4620	4620	4620	4620	0
505	20230817	105900	176231345	4620	4620	4620	4620	339
506	20230817	105800	174665165	4615	4615	4615	4615	2
507	20230817	105700	174655935	4615	4615	4615	4615	0
508	20230817	105600	174655935	4615	4615	4615	4615	0
509	20230817	105500	174655935	4615	4615	4615	4615	1
510	20230817	105400	174651320	4620	4620	4620	4620	0
511	20230817	105300	174651320	4620	4615	4620	4615	21
512	20230817	105200	174554400	4615	4615	4615	4615	0
513	20230817	105100	174554400	4615	4615	4615	4615	0
514	20230817	105000	174554400	4615	4615	4615	4615	1
515	20230817	104900	174549785	4615	4615	4615	4615	0
516	20230817	104800	174549785	4615	4615	4615	4615	0
517	20230817	104700	174549785	4615	4615	4615	4615	5
518	20230817	104600	174526710	4620	4620	4620	4620	0
519	20230817	104500	174526710	4620	4620	4620	4620	25
520	20230817	104400	174411210	4620	4595	4630	4595	1033
521	20230817	104300	169650875	4595	4595	4595	4595	11
522	20230817	104200	169600330	4595	4575	4595	4575	1466
523	20230817	104100	162882615	4575	4575	4575	4575	0
524	20230817	104000	162882615	4575	4575	4575	4575	0
525	20230817	103900	162882615	4575	4575	4575	4575	12
526	20230817	103800	162827715	4575	4575	4575	4575	0
527	20230817	103700	162827715	4575	4575	4575	4575	4
528	20230817	103600	162809415	4575	4575	4575	4575	0
529	20230817	103500	162809415	4575	4575	4575	4575	7
530	20230817	103400	162777390	4570	4570	4570	4570	0
531	20230817	103300	162777390	4570	4570	4570	4570	10
532	20230817	103200	162731690	4570	4570	4570	4570	1
533	20230817	103100	162727120	4580	4580	4580	4580	0
534	20230817	103000	162727120	4580	4580	4580	4580	46
535	20230817	102900	162516440	4580	4580	4580	4580	0
536	20230817	102800	162516440	4580	4580	4580	4580	0
537	20230817	102700	162516440	4580	4585	4585	4580	993
538	20230817	102600	157963695	4575	4575	4575	4575	131
539	20230817	102500	157364370	4570	4570	4570	4570	49
540	20230817	102400	157140440	4570	4570	4570	4570	1169
541	20230817	102300	151798110	4570	4570	4580	4570	139
542	20230817	102200	151162870	4585	4570	4585	4570	25
543	20230817	102100	151048260	4565	4565	4565	4565	0
544	20230817	102000	151048260	4565	4565	4565	4565	0
545	20230817	101900	151048260	4565	4570	4570	4560	1624
546	20230817	101800	143633620	4565	4590	4590	4565	4110
547	20230817	101700	124853600	4590	4595	4595	4590	22
548	20230817	101600	124752610	4590	4590	4590	4590	18
549	20230817	101500	124669990	4595	4600	4600	4590	502
550	20230817	101400	122365620	4600	4600	4600	4600	0
551	20230817	101300	122365620	4600	4600	4600	4600	1
552	20230817	101200	122361020	4600	4605	4605	4600	23
553	20230817	101100	122255115	4605	4605	4605	4605	44
554	20230817	101000	122052495	4610	4610	4610	4610	0
555	20230817	100900	122052495	4610	4610	4610	4610	0
556	20230817	100800	122052495	4610	4610	4610	4610	0
557	20230817	100700	122052495	4610	4610	4610	4610	10
558	20230817	100600	122006395	4615	4615	4615	4615	0
559	20230817	100500	122006395	4615	4580	4615	4580	2197
560	20230817	100400	111916340	4575	4575	4575	4575	0
561	20230817	100300	111916340	4575	4575	4575	4575	0
562	20230817	100200	111916340	4575	4575	4575	4575	0
563	20230817	100100	111916340	4575	4575	4575	4575	2
564	20230817	100000	111907190	4580	4580	4580	4580	10
565	20230817	095900	111861390	4580	4580	4580	4580	1276
566	20230817	095800	106017310	4585	4585	4585	4585	173
567	20230817	095700	105224105	4585	4585	4585	4585	0
568	20230817	095600	105224105	4585	4585	4585	4585	11
569	20230817	095500	105173670	4580	4580	4580	4580	0
570	20230817	095400	105173670	4580	4580	4580	4580	500
571	20230817	095300	102883670	4590	4590	4590	4590	100
572	20230817	095200	102424670	4590	4585	4590	4580	808
573	20230817	095100	98718120	4590	4610	4610	4590	2999
574	20230817	095000	84934145	4610	4610	4610	4610	0
575	20230817	094900	84934145	4610	4610	4610	4610	0
576	20230817	094800	84934145	4610	4615	4615	4610	23
577	20230817	094700	84828065	4610	4610	4610	4610	3
578	20230817	094600	84814235	4605	4605	4605	4605	0
579	20230817	094500	84814235	4605	4605	4605	4605	1477
580	20230817	094400	78012650	4605	4605	4605	4605	0
581	20230817	094300	78012650	4605	4605	4605	4605	0
582	20230817	094200	78012650	4605	4605	4605	4605	3
583	20230817	094100	77998835	4605	4605	4605	4605	0
584	20230817	094000	77998835	4605	4605	4605	4605	100
585	20230817	093900	77538335	4605	4605	4605	4605	20
586	20230817	093800	77446235	4600	4600	4600	4600	0
587	20230817	093700	77446235	4600	4600	4600	4600	5
588	20230817	093600	77423235	4600	4600	4600	4600	4
589	20230817	093500	77404835	4600	4600	4605	4600	488
590	20230817	093400	75159990	4590	4580	4590	4580	727
591	20230817	093300	71823070	4580	4590	4590	4580	681
592	20230817	093200	68703530	4610	4600	4610	4590	2303
593	20230817	093100	58129215	4610	4605	4610	4600	2986
594	20230817	093000	44393590	4605	4605	4605	4605	0
595	20230817	092900	44393590	4605	4615	4615	4605	1836
596	20230817	092800	35928525	4615	4615	4615	4615	57
597	20230817	092700	35665470	4615	4615	4615	4615	17
598	20230817	092600	35587015	4615	4615	4615	4615	6
599	20230817	092500	35559325	4620	4620	4620	4620	454
600	20230817	092400	33461845	4625	4625	4625	4625	57
601	20230817	092300	33198220	4625	4625	4625	4625	20
602	20230817	092200	33105720	4625	4625	4625	4625	8
603	20230817	092100	33068720	4630	4620	4630	4620	941
604	20230817	092000	28721280	4620	4620	4620	4620	0
605	20230817	091900	28721280	4620	4620	4620	4620	160
606	20230817	091800	27982080	4625	4625	4630	4625	233
607	20230817	091700	26904430	4625	4620	4625	4620	22
608	20230817	091600	26802780	4625	4625	4625	4625	15
609	20230817	091500	26733405	4625	4630	4630	4625	431
610	20230817	091400	24739330	4635	4635	4635	4635	0
611	20230817	091300	24739330	4635	4640	4640	4635	373
612	20230817	091200	23010465	4640	4640	4640	4640	2
613	20230817	091100	23001185	4640	4645	4645	4635	226
614	20230817	091000	21952965	4650	4655	4655	4650	677
615	20230817	090900	18804910	4660	4660	4660	4660	847
616	20230817	090800	14857890	4660	4660	4660	4660	525
617	20230817	090700	12411390	4670	4670	4670	4670	344
618	20230817	090600	10804910	4670	4655	4670	4650	547
619	20230817	090500	8260580	4655	4660	4660	4655	209
620	20230817	090400	7286870	4655	4655	4655	4655	0
621	20230817	090300	7286870	4655	4655	4655	4655	1
622	20230817	090200	7282215	4655	4650	4655	4650	42
623	20230817	090100	7086815	4660	4660	4660	4660	153
624	20230817	090000	6373835	4690	4615	4690	4615	1379