KissMeData/238090/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	202300	319078215	2715	2715	2715	2715	609
3	20230817	202200	319078215	2715	2715	2715	2715	0
4	20230817	202100	319078215	2715	2715	2715	2715	0
5	20230817	202000	319078215	2715	2715	2715	2715	0
6	20230817	201900	319078215	2715	2715	2715	2715	0
7	20230817	201800	319078215	2715	2715	2715	2715	0
8	20230817	201700	319078215	2715	2715	2715	2715	0
9	20230817	201600	319078215	2715	2715	2715	2715	0
10	20230817	201500	319078215	2715	2715	2715	2715	0
11	20230817	201400	319078215	2715	2715	2715	2715	0
12	20230817	201300	319078215	2715	2715	2715	2715	0
13	20230817	201200	319078215	2715	2715	2715	2715	0
14	20230817	201100	319078215	2715	2715	2715	2715	0
15	20230817	201000	319078215	2715	2715	2715	2715	0
16	20230817	200900	319078215	2715	2715	2715	2715	0
17	20230817	200800	319078215	2715	2715	2715	2715	0
18	20230817	200700	319078215	2715	2715	2715	2715	0
19	20230817	200600	319078215	2715	2715	2715	2715	0
20	20230817	200500	319078215	2715	2715	2715	2715	0
21	20230817	200400	319078215	2715	2715	2715	2715	0
22	20230817	200300	319078215	2715	2715	2715	2715	0
23	20230817	200200	319078215	2715	2715	2715	2715	0
24	20230817	200100	319078215	2715	2715	2715	2715	0
25	20230817	200000	319078215	2715	2715	2715	2715	0
26	20230817	195900	319078215	2715	2715	2715	2715	0
27	20230817	195800	319078215	2715	2715	2715	2715	0
28	20230817	195700	319078215	2715	2715	2715	2715	0
29	20230817	195600	319078215	2715	2715	2715	2715	0
30	20230817	195500	319078215	2715	2715	2715	2715	0
31	20230817	195400	319078215	2715	2715	2715	2715	0
32	20230817	195300	319078215	2715	2715	2715	2715	609
33	20230817	195200	319078215	2715	2715	2715	2715	0
34	20230817	195100	319078215	2715	2715	2715	2715	0
35	20230817	195000	319078215	2715	2715	2715	2715	0
36	20230817	194900	319078215	2715	2715	2715	2715	0
37	20230817	194800	319078215	2715	2715	2715	2715	0
38	20230817	194700	319078215	2715	2715	2715	2715	0
39	20230817	194600	319078215	2715	2715	2715	2715	0
40	20230817	194500	319078215	2715	2715	2715	2715	0
41	20230817	194400	319078215	2715	2715	2715	2715	0
42	20230817	194300	319078215	2715	2715	2715	2715	0
43	20230817	194200	319078215	2715	2715	2715	2715	0
44	20230817	194100	319078215	2715	2715	2715	2715	0
45	20230817	194000	319078215	2715	2715	2715	2715	0
46	20230817	193900	319078215	2715	2715	2715	2715	0
47	20230817	193800	319078215	2715	2715	2715	2715	0
48	20230817	193700	319078215	2715	2715	2715	2715	0
49	20230817	193600	319078215	2715	2715	2715	2715	0
50	20230817	193500	319078215	2715	2715	2715	2715	0
51	20230817	193400	319078215	2715	2715	2715	2715	0
52	20230817	193300	319078215	2715	2715	2715	2715	0
53	20230817	193200	319078215	2715	2715	2715	2715	0
54	20230817	193100	319078215	2715	2715	2715	2715	0
55	20230817	193000	319078215	2715	2715	2715	2715	0
56	20230817	192900	319078215	2715	2715	2715	2715	0
57	20230817	192800	319078215	2715	2715	2715	2715	0
58	20230817	192700	319078215	2715	2715	2715	2715	0
59	20230817	192600	319078215	2715	2715	2715	2715	0
60	20230817	192500	319078215	2715	2715	2715	2715	0
61	20230817	192400	319078215	2715	2715	2715	2715	0
62	20230817	192300	319078215	2715	2715	2715	2715	609
63	20230817	192200	319078215	2715	2715	2715	2715	0
64	20230817	192100	319078215	2715	2715	2715	2715	0
65	20230817	192000	319078215	2715	2715	2715	2715	0
66	20230817	191900	319078215	2715	2715	2715	2715	0
67	20230817	191800	319078215	2715	2715	2715	2715	0
68	20230817	191700	319078215	2715	2715	2715	2715	0
69	20230817	191600	319078215	2715	2715	2715	2715	0
70	20230817	191500	319078215	2715	2715	2715	2715	0
71	20230817	191400	319078215	2715	2715	2715	2715	0
72	20230817	191300	319078215	2715	2715	2715	2715	0
73	20230817	191200	319078215	2715	2715	2715	2715	0
74	20230817	191100	319078215	2715	2715	2715	2715	0
75	20230817	191000	319078215	2715	2715	2715	2715	0
76	20230817	190900	319078215	2715	2715	2715	2715	0
77	20230817	190800	319078215	2715	2715	2715	2715	0
78	20230817	190700	319078215	2715	2715	2715	2715	0
79	20230817	190600	319078215	2715	2715	2715	2715	0
80	20230817	190500	319078215	2715	2715	2715	2715	0
81	20230817	190400	319078215	2715	2715	2715	2715	0
82	20230817	190300	319078215	2715	2715	2715	2715	0
83	20230817	190200	319078215	2715	2715	2715	2715	0
84	20230817	190100	319078215	2715	2715	2715	2715	0
85	20230817	190000	319078215	2715	2715	2715	2715	0
86	20230817	185900	319078215	2715	2715	2715	2715	0
87	20230817	185800	319078215	2715	2715	2715	2715	0
88	20230817	185700	319078215	2715	2715	2715	2715	0
89	20230817	185600	319078215	2715	2715	2715	2715	0
90	20230817	185500	319078215	2715	2715	2715	2715	0
91	20230817	185400	319078215	2715	2715	2715	2715	0
92	20230817	185300	319078215	2715	2715	2715	2715	609
93	20230817	185200	319078215	2715	2715	2715	2715	0
94	20230817	185100	319078215	2715	2715	2715	2715	0
95	20230817	185000	319078215	2715	2715	2715	2715	0
96	20230817	184900	319078215	2715	2715	2715	2715	0
97	20230817	184800	319078215	2715	2715	2715	2715	0
98	20230817	184700	319078215	2715	2715	2715	2715	0
99	20230817	184600	319078215	2715	2715	2715	2715	0
100	20230817	184500	319078215	2715	2715	2715	2715	0
101	20230817	184400	319078215	2715	2715	2715	2715	0
102	20230817	184300	319078215	2715	2715	2715	2715	0
103	20230817	184200	319078215	2715	2715	2715	2715	0
104	20230817	184100	319078215	2715	2715	2715	2715	0
105	20230817	184000	319078215	2715	2715	2715	2715	0
106	20230817	183900	319078215	2715	2715	2715	2715	0
107	20230817	183800	319078215	2715	2715	2715	2715	0
108	20230817	183700	319078215	2715	2715	2715	2715	0
109	20230817	183600	319078215	2715	2715	2715	2715	0
110	20230817	183500	319078215	2715	2715	2715	2715	0
111	20230817	183400	319078215	2715	2715	2715	2715	0
112	20230817	183300	319078215	2715	2715	2715	2715	0
113	20230817	183200	319078215	2715	2715	2715	2715	0
114	20230817	183100	319078215	2715	2715	2715	2715	0
115	20230817	183000	319078215	2715	2715	2715	2715	0
116	20230817	182900	319078215	2715	2715	2715	2715	0
117	20230817	182800	319078215	2715	2715	2715	2715	0
118	20230817	182700	319078215	2715	2715	2715	2715	0
119	20230817	182600	319078215	2715	2715	2715	2715	0
120	20230817	182500	319078215	2715	2715	2715	2715	0
121	20230817	182400	319078215	2715	2715	2715	2715	0
122	20230817	182300	319078215	2715	2715	2715	2715	609
123	20230817	182200	319078215	2715	2715	2715	2715	0
124	20230817	182100	319078215	2715	2715	2715	2715	0
125	20230817	182000	319078215	2715	2715	2715	2715	0
126	20230817	181900	319078215	2715	2715	2715	2715	0
127	20230817	181800	319078215	2715	2715	2715	2715	0
128	20230817	181700	319078215	2715	2715	2715	2715	0
129	20230817	181600	319078215	2715	2715	2715	2715	0
130	20230817	181500	319078215	2715	2715	2715	2715	0
131	20230817	181400	319078215	2715	2715	2715	2715	0
132	20230817	181300	319078215	2715	2715	2715	2715	0
133	20230817	181200	319078215	2715	2715	2715	2715	0
134	20230817	181100	319078215	2715	2715	2715	2715	0
135	20230817	181000	319078215	2715	2715	2715	2715	0
136	20230817	180900	319078215	2715	2715	2715	2715	0
137	20230817	180800	319078215	2715	2715	2715	2715	0
138	20230817	180700	319078215	2715	2715	2715	2715	0
139	20230817	180600	319078215	2715	2715	2715	2715	0
140	20230817	180500	319078215	2715	2715	2715	2715	0
141	20230817	180400	319078215	2715	2715	2715	2715	0
142	20230817	180300	319078215	2715	2715	2715	2715	0
143	20230817	180200	319078215	2715	2715	2715	2715	0
144	20230817	180100	319078215	2715	2715	2715	2715	0
145	20230817	180000	319078215	2715	2715	2715	2715	0
146	20230817	175900	319078215	2715	2715	2715	2715	0
147	20230817	175800	319078215	2715	2715	2715	2715	0
148	20230817	175700	319078215	2715	2715	2715	2715	0
149	20230817	175600	319078215	2715	2715	2715	2715	0
150	20230817	175500	319078215	2715	2715	2715	2715	0
151	20230817	175400	319078215	2715	2715	2715	2715	0
152	20230817	175300	319078215	2715	2715	2715	2715	609
153	20230817	175200	319078215	2715	2715	2715	2715	0
154	20230817	175100	319078215	2715	2715	2715	2715	0
155	20230817	175000	319078215	2715	2715	2715	2715	0
156	20230817	174900	319078215	2715	2715	2715	2715	0
157	20230817	174800	319078215	2715	2715	2715	2715	0
158	20230817	174700	319078215	2715	2715	2715	2715	0
159	20230817	174600	319078215	2715	2715	2715	2715	0
160	20230817	174500	319078215	2715	2715	2715	2715	0
161	20230817	174400	319078215	2715	2715	2715	2715	0
162	20230817	174300	319078215	2715	2715	2715	2715	0
163	20230817	174200	319078215	2715	2715	2715	2715	0
164	20230817	174100	319078215	2715	2715	2715	2715	0
165	20230817	174000	319078215	2715	2715	2715	2715	0
166	20230817	173900	319078215	2715	2715	2715	2715	0
167	20230817	173800	319078215	2715	2715	2715	2715	0
168	20230817	173700	319078215	2715	2715	2715	2715	0
169	20230817	173600	319078215	2715	2715	2715	2715	0
170	20230817	173500	319078215	2715	2715	2715	2715	0
171	20230817	173400	319078215	2715	2715	2715	2715	0
172	20230817	173300	319078215	2715	2715	2715	2715	0
173	20230817	173200	319078215	2715	2715	2715	2715	0
174	20230817	173100	319078215	2715	2715	2715	2715	0
175	20230817	173000	319078215	2715	2715	2715	2715	0
176	20230817	172900	319078215	2715	2715	2715	2715	0
177	20230817	172800	319078215	2715	2715	2715	2715	0
178	20230817	172700	319078215	2715	2715	2715	2715	0
179	20230817	172600	319078215	2715	2715	2715	2715	0
180	20230817	172500	319078215	2715	2715	2715	2715	0
181	20230817	172400	319078215	2715	2715	2715	2715	0
182	20230817	172300	319078215	2715	2715	2715	2715	609
183	20230817	172200	319078215	2715	2715	2715	2715	0
184	20230817	172100	319078215	2715	2715	2715	2715	0
185	20230817	172000	319078215	2715	2715	2715	2715	0
186	20230817	171900	319078215	2715	2715	2715	2715	0
187	20230817	171800	319078215	2715	2715	2715	2715	0
188	20230817	171700	319078215	2715	2715	2715	2715	0
189	20230817	171600	319078215	2715	2715	2715	2715	0
190	20230817	171500	319078215	2715	2715	2715	2715	0
191	20230817	171400	319078215	2715	2715	2715	2715	0
192	20230817	171300	319078215	2715	2715	2715	2715	0
193	20230817	171200	319078215	2715	2715	2715	2715	0
194	20230817	171100	319078215	2715	2715	2715	2715	0
195	20230817	171000	319078215	2715	2715	2715	2715	0
196	20230817	170900	319078215	2715	2715	2715	2715	0
197	20230817	170800	319078215	2715	2715	2715	2715	0
198	20230817	170700	319078215	2715	2715	2715	2715	0
199	20230817	170600	319078215	2715	2715	2715	2715	0
200	20230817	170500	319078215	2715	2715	2715	2715	0
201	20230817	170400	319078215	2715	2715	2715	2715	0
202	20230817	170300	319078215	2715	2715	2715	2715	0
203	20230817	170200	319078215	2715	2715	2715	2715	0
204	20230817	170100	319078215	2715	2715	2715	2715	0
205	20230817	170000	319078215	2715	2715	2715	2715	0
206	20230817	165900	319078215	2715	2715	2715	2715	0
207	20230817	165800	319078215	2715	2715	2715	2715	0
208	20230817	165700	319078215	2715	2715	2715	2715	0
209	20230817	165600	319078215	2715	2715	2715	2715	0
210	20230817	165500	319078215	2715	2715	2715	2715	0
211	20230817	165400	319078215	2715	2715	2715	2715	0
212	20230817	165300	319078215	2715	2715	2715	2715	609
213	20230817	165200	319078215	2715	2715	2715	2715	0
214	20230817	165100	319078215	2715	2715	2715	2715	0
215	20230817	165000	319078215	2715	2715	2715	2715	0
216	20230817	164900	319078215	2715	2715	2715	2715	0
217	20230817	164800	319078215	2715	2715	2715	2715	0
218	20230817	164700	319078215	2715	2715	2715	2715	0
219	20230817	164600	319078215	2715	2715	2715	2715	0
220	20230817	164500	319078215	2715	2715	2715	2715	0
221	20230817	164400	319078215	2715	2715	2715	2715	0
222	20230817	164300	319078215	2715	2715	2715	2715	0
223	20230817	164200	319078215	2715	2715	2715	2715	0
224	20230817	164100	319078215	2715	2715	2715	2715	0
225	20230817	164000	319078215	2715	2715	2715	2715	0
226	20230817	163900	319078215	2715	2715	2715	2715	0
227	20230817	163800	319078215	2715	2715	2715	2715	0
228	20230817	163700	319078215	2715	2715	2715	2715	0
229	20230817	163600	319078215	2715	2715	2715	2715	0
230	20230817	163500	319078215	2715	2715	2715	2715	0
231	20230817	163400	319078215	2715	2715	2715	2715	0
232	20230817	163300	319078215	2715	2715	2715	2715	0
233	20230817	163200	319078215	2715	2715	2715	2715	0
234	20230817	163100	319078215	2715	2715	2715	2715	0
235	20230817	163000	319078215	2715	2715	2715	2715	0
236	20230817	162900	319078215	2715	2715	2715	2715	0
237	20230817	162800	319078215	2715	2715	2715	2715	0
238	20230817	162700	319078215	2715	2715	2715	2715	0
239	20230817	162600	319078215	2715	2715	2715	2715	0
240	20230817	162500	319078215	2715	2715	2715	2715	0
241	20230817	162400	319078215	2715	2715	2715	2715	0
242	20230817	162300	319078215	2715	2715	2715	2715	609
243	20230817	162200	319078215	2715	2715	2715	2715	0
244	20230817	162100	319078215	2715	2715	2715	2715	0
245	20230817	162000	319078215	2715	2715	2715	2715	0
246	20230817	161900	319078215	2715	2715	2715	2715	0
247	20230817	161800	319078215	2715	2715	2715	2715	0
248	20230817	161700	319078215	2715	2715	2715	2715	0
249	20230817	161600	319078215	2715	2715	2715	2715	0
250	20230817	161500	319078215	2715	2715	2715	2715	0
251	20230817	161400	319078215	2715	2715	2715	2715	0
252	20230817	161300	319078215	2715	2715	2715	2715	0
253	20230817	161200	319078215	2715	2715	2715	2715	0
254	20230817	161100	319078215	2715	2715	2715	2715	0
255	20230817	161000	319078215	2715	2715	2715	2715	0
256	20230817	160900	319078215	2715	2715	2715	2715	0
257	20230817	160800	319078215	2715	2715	2715	2715	0
258	20230817	160700	319078215	2715	2715	2715	2715	0
259	20230817	160600	319078215	2715	2715	2715	2715	0
260	20230817	160500	319078215	2715	2715	2715	2715	0
261	20230817	160400	319078215	2715	2715	2715	2715	0
262	20230817	160300	319078215	2715	2715	2715	2715	0
263	20230817	160200	319078215	2715	2715	2715	2715	0
264	20230817	160100	319078215	2715	2715	2715	2715	0
265	20230817	160000	319078215	2715	2715	2715	2715	0
266	20230817	155900	319078215	2715	2715	2715	2715	0
267	20230817	155800	319078215	2715	2715	2715	2715	0
268	20230817	155700	319078215	2715	2715	2715	2715	0
269	20230817	155600	319078215	2715	2715	2715	2715	0
270	20230817	155500	319078215	2715	2715	2715	2715	0
271	20230817	155400	319078215	2715	2715	2715	2715	0
272	20230817	155300	319078215	2715	2715	2715	2715	609
273	20230817	155200	319078215	2715	2715	2715	2715	0
274	20230817	155100	319078215	2715	2715	2715	2715	0
275	20230817	155000	319078215	2715	2715	2715	2715	0
276	20230817	154900	319078215	2715	2715	2715	2715	0
277	20230817	154800	319078215	2715	2715	2715	2715	0
278	20230817	154700	319078215	2715	2715	2715	2715	0
279	20230817	154600	319078215	2715	2715	2715	2715	0
280	20230817	154500	319078215	2715	2715	2715	2715	0
281	20230817	154400	319078215	2715	2715	2715	2715	0
282	20230817	154300	319078215	2715	2715	2715	2715	0
283	20230817	154200	319078215	2715	2715	2715	2715	0
284	20230817	154100	319078215	2715	2715	2715	2715	0
285	20230817	154000	319078215	2715	2715	2715	2715	0
286	20230817	153900	319078215	2715	2715	2715	2715	0
287	20230817	153800	319078215	2715	2715	2715	2715	0
288	20230817	153700	319078215	2715	2715	2715	2715	0
289	20230817	153600	319078215	2715	2715	2715	2715	0
290	20230817	153500	319078215	2715	2715	2715	2715	0
291	20230817	153400	319078215	2715	2715	2715	2715	0
292	20230817	153300	319078215	2715	2715	2715	2715	0
293	20230817	153200	319078215	2715	2715	2715	2715	0
294	20230817	153100	319078215	2715	2715	2715	2715	0
295	20230817	153000	319078215	2715	2715	2715	2715	609
296	20230817	152900	317424780	2710	2710	2710	2710	0
297	20230817	152800	317424780	2710	2710	2710	2710	0
298	20230817	152700	317424780	2710	2710	2710	2710	0
299	20230817	152600	317424780	2710	2710	2710	2710	0
300	20230817	152500	317424780	2710	2710	2710	2710	0
301	20230817	152400	317424780	2710	2710	2710	2710	0
302	20230817	152300	317424780	2710	2710	2710	2710	0
303	20230817	152200	317424780	2710	2710	2710	2710	0
304	20230817	152100	317424780	2710	2710	2710	2710	0
305	20230817	152000	317424780	2710	2710	2710	2710	0
306	20230817	151900	317424780	2710	2710	2710	2710	1
307	20230817	151800	317422070	2700	2700	2700	2700	10
308	20230817	151700	317395070	2710	2710	2710	2710	1
309	20230817	151600	317392360	2695	2705	2705	2695	364
310	20230817	151500	316409570	2710	2710	2710	2710	1
311	20230817	151400	316406860	2705	2705	2705	2705	40
312	20230817	151300	316298660	2705	2710	2710	2705	158
313	20230817	151200	315870755	2710	2710	2710	2710	0
314	20230817	151100	315870755	2710	2710	2710	2710	0
315	20230817	151000	315870755	2710	2710	2710	2710	0
316	20230817	150900	315870755	2710	2720	2720	2710	100
317	20230817	150800	315599745	2710	2710	2710	2710	0
318	20230817	150700	315599745	2710	2710	2710	2710	106
319	20230817	150600	315312485	2710	2710	2710	2710	1
320	20230817	150500	315309775	2705	2710	2710	2705	2
321	20230817	150400	315304360	2705	2705	2705	2705	10
322	20230817	150300	315277310	2710	2710	2710	2710	35
323	20230817	150200	315182460	2710	2710	2710	2710	1
324	20230817	150100	315179750	2705	2720	2720	2705	21
325	20230817	150000	315122930	2710	2705	2710	2705	822
326	20230817	145900	312896090	2705	2695	2705	2695	2339
327	20230817	145800	306592475	2695	2695	2695	2695	616
328	20230817	145700	304932355	2705	2705	2705	2705	1
329	20230817	145600	304929650	2700	2705	2705	2700	62
330	20230817	145500	304762020	2715	2715	2715	2710	656
331	20230817	145400	302983710	2720	2720	2720	2720	10
332	20230817	145300	302956510	2725	2725	2725	2725	0
333	20230817	145200	302956510	2725	2720	2725	2720	17
334	20230817	145100	302910265	2725	2725	2725	2725	0
335	20230817	145000	302910265	2725	2725	2725	2725	0
336	20230817	144900	302910265	2725	2715	2725	2715	52
337	20230817	144800	302769075	2715	2715	2715	2715	5
338	20230817	144700	302755500	2715	2715	2715	2715	0
339	20230817	144600	302755500	2715	2715	2715	2715	0
340	20230817	144500	302755500	2715	2715	2715	2715	0
341	20230817	144400	302755500	2715	2715	2715	2715	264
342	20230817	144300	302038740	2730	2715	2730	2715	49
343	20230817	144200	301905670	2730	2730	2730	2730	0
344	20230817	144100	301905670	2730	2730	2730	2730	0
345	20230817	144000	301905670	2730	2730	2730	2730	0
346	20230817	143900	301905670	2730	2730	2730	2730	0
347	20230817	143800	301905670	2730	2730	2730	2730	0
348	20230817	143700	301905670	2730	2730	2730	2730	0
349	20230817	143600	301905670	2730	2730	2730	2730	0
350	20230817	143500	301905670	2730	2730	2730	2730	0
351	20230817	143400	301905670	2730	2730	2730	2730	0
352	20230817	143300	301905670	2730	2730	2730	2730	1
353	20230817	143200	301902940	2715	2715	2715	2715	1
354	20230817	143100	301900225	2730	2730	2730	2730	0
355	20230817	143000	301900225	2730	2730	2730	2730	0
356	20230817	142900	301900225	2730	2730	2730	2730	0
357	20230817	142800	301900225	2730	2725	2730	2725	9
358	20230817	142700	301875695	2715	2715	2715	2715	82
359	20230817	142600	301653065	2715	2715	2715	2715	1
360	20230817	142500	301650350	2730	2730	2730	2730	0
361	20230817	142400	301650350	2730	2730	2730	2730	1
362	20230817	142300	301647620	2730	2730	2730	2730	0
363	20230817	142200	301647620	2730	2730	2730	2730	0
364	20230817	142100	301647620	2730	2730	2730	2730	0
365	20230817	142000	301647620	2730	2730	2730	2730	0
366	20230817	141900	301647620	2730	2730	2730	2730	0
367	20230817	141800	301647620	2730	2730	2730	2730	0
368	20230817	141700	301647620	2730	2730	2730	2730	0
369	20230817	141600	301647620	2730	2730	2730	2730	201
370	20230817	141500	301098890	2735	2735	2735	2735	0
371	20230817	141400	301098890	2735	2735	2735	2735	0
372	20230817	141300	301098890	2735	2695	2735	2695	5030
373	20230817	141200	287474550	2695	2700	2705	2695	1729
374	20230817	141100	282807000	2705	2705	2705	2705	0
375	20230817	141000	282807000	2705	2700	2705	2700	201
376	20230817	140900	282264295	2705	2705	2705	2705	10
377	20230817	140800	282237245	2705	2705	2705	2705	10
378	20230817	140700	282210195	2705	2710	2710	2705	5068
379	20230817	140600	268476650	2710	2715	2715	2710	181
380	20230817	140500	267986115	2730	2730	2730	2730	0
381	20230817	140400	267986115	2730	2720	2730	2720	12
382	20230817	140300	267953425	2715	2715	2715	2715	6
383	20230817	140200	267937135	2715	2715	2715	2715	0
384	20230817	140100	267937135	2715	2715	2715	2715	1
385	20230817	140000	267934420	2725	2725	2725	2725	0
386	20230817	135900	267934420	2725	2725	2725	2725	0
387	20230817	135800	267934420	2725	2725	2725	2725	0
388	20230817	135700	267934420	2725	2725	2725	2725	0
389	20230817	135600	267934420	2725	2725	2725	2725	0
390	20230817	135500	267934420	2725	2725	2725	2725	0
391	20230817	135400	267934420	2725	2725	2725	2725	5
392	20230817	135300	267920795	2725	2725	2725	2725	0
393	20230817	135200	267920795	2725	2725	2725	2725	0
394	20230817	135100	267920795	2725	2725	2725	2725	10
395	20230817	135000	267893545	2725	2725	2725	2725	0
396	20230817	134900	267893545	2725	2725	2725	2725	0
397	20230817	134800	267893545	2725	2725	2725	2725	0
398	20230817	134700	267893545	2725	2725	2725	2725	0
399	20230817	134600	267893545	2725	2725	2725	2725	1
400	20230817	134500	267890820	2715	2705	2715	2705	119
401	20230817	134400	267567865	2705	2710	2710	2705	41
402	20230817	134300	267456885	2715	2710	2715	2710	2
403	20230817	134200	267451460	2715	2715	2715	2715	0
404	20230817	134100	267451460	2715	2715	2715	2715	0
405	20230817	134000	267451460	2715	2715	2715	2715	0
406	20230817	133900	267451460	2715	2715	2715	2715	0
407	20230817	133800	267451460	2715	2715	2715	2715	0
408	20230817	133700	267451460	2715	2710	2715	2710	2
409	20230817	133600	267446035	2715	2715	2715	2715	0
410	20230817	133500	267446035	2715	2715	2715	2715	0
411	20230817	133400	267446035	2715	2715	2715	2715	2
412	20230817	133300	267440605	2715	2715	2715	2715	0
413	20230817	133200	267440605	2715	2715	2715	2715	0
414	20230817	133100	267440605	2715	2715	2715	2715	0
415	20230817	133000	267440605	2715	2715	2715	2715	0
416	20230817	132900	267440605	2715	2715	2715	2715	1
417	20230817	132800	267437890	2710	2705	2710	2705	491
418	20230817	132700	266109705	2705	2705	2705	2705	8
419	20230817	132600	266088065	2710	2710	2710	2710	0
420	20230817	132500	266088065	2710	2710	2710	2710	111
421	20230817	132400	265787255	2715	2715	2715	2715	50
422	20230817	132300	265651505	2720	2720	2720	2720	0
423	20230817	132200	265651505	2720	2720	2720	2720	0
424	20230817	132100	265651505	2720	2720	2720	2720	660
425	20230817	132000	263856305	2720	2720	2720	2720	0
426	20230817	131900	263856305	2720	2720	2720	2720	727
427	20230817	131800	261878865	2720	2725	2725	2720	3967
428	20230817	131700	251088195	2730	2730	2730	2730	0
429	20230817	131600	251088195	2730	2730	2730	2730	197
430	20230817	131500	250550385	2740	2740	2740	2740	0
431	20230817	131400	250550385	2740	2740	2740	2740	0
432	20230817	131300	250550385	2740	2740	2740	2740	0
433	20230817	131200	250550385	2740	2740	2740	2740	1
434	20230817	131100	250547645	2735	2735	2735	2735	0
435	20230817	131000	250547645	2735	2735	2735	2735	50
436	20230817	130900	250410895	2730	2730	2730	2730	0
437	20230817	130800	250410895	2730	2730	2730	2730	0
438	20230817	130700	250410895	2730	2730	2730	2730	50
439	20230817	130600	250274395	2730	2730	2730	2730	0
440	20230817	130500	250274395	2730	2730	2730	2730	0
441	20230817	130400	250274395	2730	2730	2730	2730	0
442	20230817	130300	250274395	2730	2730	2730	2730	9
443	20230817	130200	250249825	2740	2740	2740	2740	0
444	20230817	130100	250249825	2740	2730	2740	2730	284
445	20230817	130000	249474485	2725	2725	2725	2725	214
446	20230817	125900	248891335	2720	2720	2720	2720	0
447	20230817	125800	248891335	2720	2720	2720	2720	394
448	20230817	125700	247819655	2715	2715	2715	2715	0
449	20230817	125600	247819655	2715	2715	2715	2715	0
450	20230817	125500	247819655	2715	2715	2715	2715	0
451	20230817	125400	247819655	2715	2715	2715	2715	0
452	20230817	125300	247819655	2715	2715	2715	2715	0
453	20230817	125200	247819655	2715	2715	2715	2715	0
454	20230817	125100	247819655	2715	2715	2715	2715	1
455	20230817	125000	247816940	2720	2720	2720	2720	0
456	20230817	124900	247816940	2720	2720	2720	2720	1
457	20230817	124800	247814220	2715	2715	2715	2715	0
458	20230817	124700	247814220	2715	2715	2715	2715	0
459	20230817	124600	247814220	2715	2715	2715	2715	200
460	20230817	124500	247271220	2720	2720	2720	2720	0
461	20230817	124400	247271220	2720	2720	2720	2720	0
462	20230817	124300	247271220	2720	2720	2720	2720	0
463	20230817	124200	247271220	2720	2720	2720	2720	0
464	20230817	124100	247271220	2720	2720	2720	2720	0
465	20230817	124000	247271220	2720	2720	2720	2720	0
466	20230817	123900	247271220	2720	2720	2720	2720	0
467	20230817	123800	247271220	2720	2720	2720	2720	0
468	20230817	123700	247271220	2720	2720	2720	2720	0
469	20230817	123600	247271220	2720	2720	2720	2720	0
470	20230817	123500	247271220	2720	2720	2720	2720	0
471	20230817	123400	247271220	2720	2720	2720	2720	0
472	20230817	123300	247271220	2720	2710	2720	2695	488
473	20230817	123200	245951535	2735	2735	2735	2735	0
474	20230817	123100	245951535	2735	2735	2735	2735	0
475	20230817	123000	245951535	2735	2735	2735	2735	0
476	20230817	122900	245951535	2735	2740	2740	2735	17
477	20230817	122800	245905035	2735	2715	2735	2715	101
478	20230817	122700	245630015	2710	2710	2710	2710	346
479	20230817	122600	244692355	2715	2715	2715	2715	0
480	20230817	122500	244692355	2715	2715	2715	2715	0
481	20230817	122400	244692355	2715	2715	2715	2715	0
482	20230817	122300	244692355	2715	2715	2715	2715	0
483	20230817	122200	244692355	2715	2715	2715	2715	0
484	20230817	122100	244692355	2715	2715	2715	2715	0
485	20230817	122000	244692355	2715	2715	2715	2715	10
486	20230817	121900	244665205	2715	2715	2715	2715	10
487	20230817	121800	244638055	2715	2715	2715	2715	0
488	20230817	121700	244638055	2715	2715	2715	2715	0
489	20230817	121600	244638055	2715	2720	2720	2715	77
490	20230817	121500	244428975	2720	2720	2720	2720	0
491	20230817	121400	244428975	2720	2720	2720	2720	0
492	20230817	121300	244428975	2720	2720	2720	2720	0
493	20230817	121200	244428975	2720	2720	2720	2720	0
494	20230817	121100	244428975	2720	2720	2720	2720	0
495	20230817	121000	244428975	2720	2720	2720	2720	0
496	20230817	120900	244428975	2720	2720	2720	2720	0
497	20230817	120800	244428975	2720	2720	2720	2720	0
498	20230817	120700	244428975	2720	2720	2720	2720	1
499	20230817	120600	244426255	2715	2720	2720	2715	54
500	20230817	120500	244279595	2720	2720	2720	2720	20
501	20230817	120400	244225195	2720	2715	2720	2715	87
502	20230817	120300	243988985	2715	2725	2725	2715	87
503	20230817	120200	243752595	2730	2730	2730	2730	6
504	20230817	120100	243736215	2730	2730	2730	2730	0
505	20230817	120000	243736215	2730	2730	2730	2730	14
506	20230817	115900	243697995	2740	2740	2740	2740	0
507	20230817	115800	243697995	2740	2740	2740	2740	0
508	20230817	115700	243697995	2740	2740	2740	2740	50
509	20230817	115600	243560995	2740	2740	2740	2740	0
510	20230817	115500	243560995	2740	2740	2740	2740	0
511	20230817	115400	243560995	2740	2740	2740	2740	7
512	20230817	115300	243541815	2740	2740	2740	2740	0
513	20230817	115200	243541815	2740	2740	2740	2740	0
514	20230817	115100	243541815	2740	2740	2740	2740	1
515	20230817	115000	243539075	2735	2735	2735	2735	39
516	20230817	114900	243432410	2750	2750	2750	2750	0
517	20230817	114800	243432410	2750	2750	2750	2750	0
518	20230817	114700	243432410	2750	2750	2750	2750	0
519	20230817	114600	243432410	2750	2750	2750	2750	0
520	20230817	114500	243432410	2750	2750	2750	2750	6
521	20230817	114400	243415910	2755	2750	2755	2750	92
522	20230817	114300	243162785	2755	2755	2755	2755	0
523	20230817	114200	243162785	2755	2755	2755	2755	0
524	20230817	114100	243162785	2755	2750	2755	2750	3
525	20230817	114000	243154530	2755	2735	2755	2735	53
526	20230817	113900	243009295	2730	2730	2730	2730	1455
527	20230817	113800	239037145	2730	2730	2730	2730	50
528	20230817	113700	238900645	2730	2730	2730	2730	0
529	20230817	113600	238900645	2730	2730	2730	2730	1
530	20230817	113500	238897915	2725	2725	2725	2725	0
531	20230817	113400	238897915	2725	2725	2725	2725	52
532	20230817	113300	238756215	2725	2725	2725	2725	8
533	20230817	113200	238734415	2720	2720	2720	2720	74
534	20230817	113100	238533135	2720	2720	2720	2720	1
535	20230817	113000	238530415	2715	2715	2715	2715	0
536	20230817	112900	238530415	2715	2715	2715	2715	30
537	20230817	112800	238448965	2710	2710	2710	2710	0
538	20230817	112700	238448965	2710	2710	2710	2710	0
539	20230817	112600	238448965	2710	2710	2710	2710	0
540	20230817	112500	238448965	2710	2710	2710	2710	0
541	20230817	112400	238448965	2710	2710	2710	2710	0
542	20230817	112300	238448965	2710	2715	2715	2710	88
543	20230817	112200	238210480	2715	2715	2715	2715	100
544	20230817	112100	237938980	2720	2720	2720	2720	0
545	20230817	112000	237938980	2720	2720	2720	2720	0
546	20230817	111900	237938980	2720	2720	2720	2720	100
547	20230817	111800	237666980	2730	2730	2730	2730	0
548	20230817	111700	237666980	2730	2730	2730	2730	0
549	20230817	111600	237666980	2730	2730	2730	2730	0
550	20230817	111500	237666980	2730	2730	2730	2730	0
551	20230817	111400	237666980	2730	2725	2730	2725	1927
552	20230817	111300	232406625	2725	2700	2725	2700	2108
553	20230817	111200	226696940	2705	2695	2705	2695	2428
554	20230817	111100	220137650	2695	2695	2695	2695	0
555	20230817	111000	220137650	2695	2695	2695	2695	0
556	20230817	110900	220137650	2695	2695	2695	2695	0
557	20230817	110800	220137650	2695	2695	2695	2695	175
558	20230817	110700	219666025	2695	2695	2695	2695	4
559	20230817	110600	219655245	2695	2695	2695	2695	0
560	20230817	110500	219655245	2695	2695	2695	2695	10
561	20230817	110400	219628295	2695	2695	2695	2695	0
562	20230817	110300	219628295	2695	2695	2695	2695	1
563	20230817	110200	219625600	2690	2690	2690	2690	1
564	20230817	110100	219622910	2695	2695	2695	2695	0
565	20230817	110000	219622910	2695	2695	2695	2695	0
566	20230817	105900	219622910	2695	2680	2695	2680	65
567	20230817	105800	219448410	2695	2690	2695	2680	271
568	20230817	105700	218719445	2685	2690	2690	2685	93
569	20230817	105600	218469715	2695	2695	2695	2695	0
570	20230817	105500	218469715	2695	2685	2695	2685	19
571	20230817	105400	218418690	2690	2690	2690	2690	28
572	20230817	105300	218343370	2695	2695	2695	2695	0
573	20230817	105200	218343370	2695	2695	2695	2695	0
574	20230817	105100	218343370	2695	2695	2695	2695	0
575	20230817	105000	218343370	2695	2695	2695	2695	0
576	20230817	104900	218343370	2695	2695	2695	2695	1
577	20230817	104800	218340675	2690	2705	2705	2690	28
578	20230817	104700	218265145	2705	2705	2705	2705	25
579	20230817	104600	218197520	2705	2705	2705	2705	95
580	20230817	104500	217940545	2705	2705	2705	2705	45
581	20230817	104400	217818820	2705	2705	2705	2705	0
582	20230817	104300	217818820	2705	2705	2705	2705	0
583	20230817	104200	217818820	2705	2705	2705	2705	0
584	20230817	104100	217818820	2705	2705	2705	2705	1
585	20230817	104000	217816115	2700	2700	2700	2700	1
586	20230817	103900	217813415	2695	2695	2695	2695	1
587	20230817	103800	217810720	2690	2690	2690	2690	4
588	20230817	103700	217799960	2675	2675	2675	2675	5457
589	20230817	103600	203202485	2675	2720	2720	2670	16890
590	20230817	103500	157702775	2735	2730	2735	2730	267
591	20230817	103400	156972545	2735	2735	2735	2735	0
592	20230817	103300	156972545	2735	2735	2735	2735	47
593	20230817	103200	156844000	2735	2735	2735	2735	16
594	20230817	103100	156800240	2740	2740	2740	2740	0
595	20230817	103000	156800240	2740	2740	2740	2740	0
596	20230817	102900	156800240	2740	2735	2740	2735	430
597	20230817	102800	155622130	2740	2740	2740	2740	0
598	20230817	102700	155622130	2740	2740	2740	2740	0
599	20230817	102600	155622130	2740	2740	2740	2740	1
600	20230817	102500	155619390	2725	2735	2735	2725	308
601	20230817	102400	154779340	2745	2745	2745	2745	0
602	20230817	102300	154779340	2745	2745	2745	2745	1
603	20230817	102200	154776595	2745	2745	2745	2745	0
604	20230817	102100	154776595	2745	2745	2745	2745	0
605	20230817	102000	154776595	2745	2745	2745	2745	0
606	20230817	101900	154776595	2745	2745	2745	2745	0
607	20230817	101800	154776595	2745	2745	2745	2745	0
608	20230817	101700	154776595	2745	2745	2745	2745	0
609	20230817	101600	154776595	2745	2740	2745	2740	2
610	20230817	101500	154771110	2740	2745	2745	2740	6
611	20230817	101400	154754665	2740	2745	2745	2740	3
612	20230817	101300	154746440	2740	2740	2740	2740	32
613	20230817	101200	154658760	2745	2745	2745	2745	113
614	20230817	101100	154348575	2740	2740	2740	2740	11
615	20230817	101000	154318435	2745	2745	2745	2745	704
616	20230817	100900	152385955	2745	2740	2745	2740	13
617	20230817	100800	152350330	2740	2740	2740	2740	1
618	20230817	100700	152347590	2745	2740	2745	2740	364
619	20230817	100600	151348930	2745	2745	2745	2745	60
620	20230817	100500	151184230	2740	2715	2740	2715	64
621	20230817	100400	151009395	2710	2710	2710	2710	6
622	20230817	100300	150993135	2705	2705	2705	2705	6
623	20230817	100200	150976905	2695	2695	2700	2695	716
624	20230817	100100	149044930	2695	2690	2695	2690	134
625	20230817	100000	148684465	2690	2685	2690	2685	3
626	20230817	095900	148676405	2685	2685	2685	2685	51
627	20230817	095800	148539470	2685	2685	2685	2685	1
628	20230817	095700	148536785	2680	2680	2680	2680	100
629	20230817	095600	148268785	2685	2685	2685	2685	0
630	20230817	095500	148268785	2685	2685	2685	2685	0
631	20230817	095400	148268785	2685	2685	2685	2680	3
632	20230817	095300	148260735	2685	2680	2685	2675	2134
633	20230817	095200	142541795	2680	2690	2690	2680	623
634	20230817	095100	140872090	2690	2690	2690	2690	1
635	20230817	095000	140869400	2695	2690	2695	2690	4
636	20230817	094900	140858630	2680	2685	2685	2680	515
637	20230817	094800	139478380	2685	2685	2685	2685	602
638	20230817	094700	137862010	2695	2695	2695	2695	0
639	20230817	094600	137862010	2695	2695	2695	2695	0
640	20230817	094500	137862010	2695	2690	2695	2690	10
641	20230817	094400	137835105	2690	2690	2690	2690	15
642	20230817	094300	137794755	2690	2690	2690	2690	2
643	20230817	094200	137789375	2690	2690	2690	2690	478
644	20230817	094100	136503555	2685	2685	2685	2685	1
645	20230817	094000	136500870	2690	2695	2695	2680	51
646	20230817	093900	136364040	2695	2695	2695	2695	3
647	20230817	093800	136355955	2700	2700	2700	2700	0
648	20230817	093700	136355955	2700	2700	2700	2700	0
649	20230817	093600	136355955	2700	2680	2700	2680	166
650	20230817	093500	135910410	2685	2685	2685	2685	8
651	20230817	093400	135888930	2680	2675	2680	2675	3434
652	20230817	093300	126686035	2675	2670	2675	2665	2298
653	20230817	093200	120550890	2665	2660	2665	2660	221
654	20230817	093100	119962255	2655	2660	2665	2655	583
655	20230817	093000	118409060	2665	2660	2665	2660	1632
656	20230817	092900	114065825	2655	2650	2655	2645	1740
657	20230817	092800	109448405	2650	2650	2650	2650	0
658	20230817	092700	109448405	2650	2655	2655	2650	6
659	20230817	092600	109432495	2650	2645	2650	2645	1016
660	20230817	092500	106740275	2645	2655	2655	2645	110
661	20230817	092400	106448675	2655	2660	2660	2650	1061
662	20230817	092300	103632630	2660	2665	2665	2660	19
663	20230817	092200	103582040	2660	2655	2660	2655	251
664	20230817	092100	102915620	2655	2655	2655	2655	58
665	20230817	092000	102761630	2655	2680	2680	2640	23493
666	20230817	091900	40501355	2680	2690	2690	2680	718
667	20230817	091800	38575480	2690	2690	2690	2690	798
668	20230817	091700	36428860	2695	2700	2700	2695	236
669	20230817	091600	35792765	2695	2695	2695	2695	0
670	20230817	091500	35792765	2695	2695	2695	2695	0
671	20230817	091400	35792765	2695	2695	2695	2695	0
672	20230817	091300	35792765	2695	2695	2695	2695	32
673	20230817	091200	35706525	2710	2700	2710	2700	10
674	20230817	091100	35679440	2690	2690	2690	2690	474
675	20230817	091000	34404380	2690	2690	2690	2690	293
676	20230817	090900	33616210	2690	2675	2690	2675	580
677	20230817	090800	32059275	2680	2685	2685	2680	439
678	20230817	090700	30881265	2685	2700	2700	2685	3435
679	20230817	090600	21653045	2700	2705	2705	2700	890
680	20230817	090500	19249780	2705	2730	2730	2700	5900
681	20230817	090400	3277130	2730	2730	2730	2730	146
682	20230817	090300	2878550	2730	2730	2730	2730	10
683	20230817	090200	2851250	2730	2740	2740	2730	84
684	20230817	090100	2621760	2740	2740	2740	2740	81
685	20230817	090000	2399820	2760	2730	2760	2730	879