KissMeData/377190/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	205000	236096385	2970	2970	2970	2970	567
3	20230817	204900	236096385	2970	2970	2970	2970	0
4	20230817	204800	236096385	2970	2970	2970	2970	0
5	20230817	204700	236096385	2970	2970	2970	2970	0
6	20230817	204600	236096385	2970	2970	2970	2970	0
7	20230817	204500	236096385	2970	2970	2970	2970	0
8	20230817	204400	236096385	2970	2970	2970	2970	0
9	20230817	204300	236096385	2970	2970	2970	2970	0
10	20230817	204200	236096385	2970	2970	2970	2970	0
11	20230817	204100	236096385	2970	2970	2970	2970	0
12	20230817	204000	236096385	2970	2970	2970	2970	0
13	20230817	203900	236096385	2970	2970	2970	2970	0
14	20230817	203800	236096385	2970	2970	2970	2970	0
15	20230817	203700	236096385	2970	2970	2970	2970	0
16	20230817	203600	236096385	2970	2970	2970	2970	0
17	20230817	203500	236096385	2970	2970	2970	2970	0
18	20230817	203400	236096385	2970	2970	2970	2970	0
19	20230817	203300	236096385	2970	2970	2970	2970	0
20	20230817	203200	236096385	2970	2970	2970	2970	0
21	20230817	203100	236096385	2970	2970	2970	2970	0
22	20230817	203000	236096385	2970	2970	2970	2970	0
23	20230817	202900	236096385	2970	2970	2970	2970	0
24	20230817	202800	236096385	2970	2970	2970	2970	0
25	20230817	202700	236096385	2970	2970	2970	2970	0
26	20230817	202600	236096385	2970	2970	2970	2970	0
27	20230817	202500	236096385	2970	2970	2970	2970	0
28	20230817	202400	236096385	2970	2970	2970	2970	0
29	20230817	202300	236096385	2970	2970	2970	2970	0
30	20230817	202200	236096385	2970	2970	2970	2970	0
31	20230817	202100	236096385	2970	2970	2970	2970	0
32	20230817	202000	236096385	2970	2970	2970	2970	567
33	20230817	201900	236096385	2970	2970	2970	2970	0
34	20230817	201800	236096385	2970	2970	2970	2970	0
35	20230817	201700	236096385	2970	2970	2970	2970	0
36	20230817	201600	236096385	2970	2970	2970	2970	0
37	20230817	201500	236096385	2970	2970	2970	2970	0
38	20230817	201400	236096385	2970	2970	2970	2970	0
39	20230817	201300	236096385	2970	2970	2970	2970	0
40	20230817	201200	236096385	2970	2970	2970	2970	0
41	20230817	201100	236096385	2970	2970	2970	2970	0
42	20230817	201000	236096385	2970	2970	2970	2970	0
43	20230817	200900	236096385	2970	2970	2970	2970	0
44	20230817	200800	236096385	2970	2970	2970	2970	0
45	20230817	200700	236096385	2970	2970	2970	2970	0
46	20230817	200600	236096385	2970	2970	2970	2970	0
47	20230817	200500	236096385	2970	2970	2970	2970	0
48	20230817	200400	236096385	2970	2970	2970	2970	0
49	20230817	200300	236096385	2970	2970	2970	2970	0
50	20230817	200200	236096385	2970	2970	2970	2970	0
51	20230817	200100	236096385	2970	2970	2970	2970	0
52	20230817	200000	236096385	2970	2970	2970	2970	0
53	20230817	195900	236096385	2970	2970	2970	2970	0
54	20230817	195800	236096385	2970	2970	2970	2970	0
55	20230817	195700	236096385	2970	2970	2970	2970	0
56	20230817	195600	236096385	2970	2970	2970	2970	0
57	20230817	195500	236096385	2970	2970	2970	2970	0
58	20230817	195400	236096385	2970	2970	2970	2970	0
59	20230817	195300	236096385	2970	2970	2970	2970	0
60	20230817	195200	236096385	2970	2970	2970	2970	0
61	20230817	195100	236096385	2970	2970	2970	2970	0
62	20230817	195000	236096385	2970	2970	2970	2970	567
63	20230817	194900	236096385	2970	2970	2970	2970	0
64	20230817	194800	236096385	2970	2970	2970	2970	0
65	20230817	194700	236096385	2970	2970	2970	2970	0
66	20230817	194600	236096385	2970	2970	2970	2970	0
67	20230817	194500	236096385	2970	2970	2970	2970	0
68	20230817	194400	236096385	2970	2970	2970	2970	0
69	20230817	194300	236096385	2970	2970	2970	2970	0
70	20230817	194200	236096385	2970	2970	2970	2970	0
71	20230817	194100	236096385	2970	2970	2970	2970	0
72	20230817	194000	236096385	2970	2970	2970	2970	0
73	20230817	193900	236096385	2970	2970	2970	2970	0
74	20230817	193800	236096385	2970	2970	2970	2970	0
75	20230817	193700	236096385	2970	2970	2970	2970	0
76	20230817	193600	236096385	2970	2970	2970	2970	0
77	20230817	193500	236096385	2970	2970	2970	2970	0
78	20230817	193400	236096385	2970	2970	2970	2970	0
79	20230817	193300	236096385	2970	2970	2970	2970	0
80	20230817	193200	236096385	2970	2970	2970	2970	0
81	20230817	193100	236096385	2970	2970	2970	2970	0
82	20230817	193000	236096385	2970	2970	2970	2970	0
83	20230817	192900	236096385	2970	2970	2970	2970	0
84	20230817	192800	236096385	2970	2970	2970	2970	0
85	20230817	192700	236096385	2970	2970	2970	2970	0
86	20230817	192600	236096385	2970	2970	2970	2970	0
87	20230817	192500	236096385	2970	2970	2970	2970	0
88	20230817	192400	236096385	2970	2970	2970	2970	0
89	20230817	192300	236096385	2970	2970	2970	2970	0
90	20230817	192200	236096385	2970	2970	2970	2970	0
91	20230817	192100	236096385	2970	2970	2970	2970	0
92	20230817	192000	236096385	2970	2970	2970	2970	567
93	20230817	191900	236096385	2970	2970	2970	2970	0
94	20230817	191800	236096385	2970	2970	2970	2970	0
95	20230817	191700	236096385	2970	2970	2970	2970	0
96	20230817	191600	236096385	2970	2970	2970	2970	0
97	20230817	191500	236096385	2970	2970	2970	2970	0
98	20230817	191400	236096385	2970	2970	2970	2970	0
99	20230817	191300	236096385	2970	2970	2970	2970	0
100	20230817	191200	236096385	2970	2970	2970	2970	0
101	20230817	191100	236096385	2970	2970	2970	2970	0
102	20230817	191000	236096385	2970	2970	2970	2970	0
103	20230817	190900	236096385	2970	2970	2970	2970	0
104	20230817	190800	236096385	2970	2970	2970	2970	0
105	20230817	190700	236096385	2970	2970	2970	2970	0
106	20230817	190600	236096385	2970	2970	2970	2970	0
107	20230817	190500	236096385	2970	2970	2970	2970	0
108	20230817	190400	236096385	2970	2970	2970	2970	0
109	20230817	190300	236096385	2970	2970	2970	2970	0
110	20230817	190200	236096385	2970	2970	2970	2970	0
111	20230817	190100	236096385	2970	2970	2970	2970	0
112	20230817	190000	236096385	2970	2970	2970	2970	0
113	20230817	185900	236096385	2970	2970	2970	2970	0
114	20230817	185800	236096385	2970	2970	2970	2970	0
115	20230817	185700	236096385	2970	2970	2970	2970	0
116	20230817	185600	236096385	2970	2970	2970	2970	0
117	20230817	185500	236096385	2970	2970	2970	2970	0
118	20230817	185400	236096385	2970	2970	2970	2970	0
119	20230817	185300	236096385	2970	2970	2970	2970	0
120	20230817	185200	236096385	2970	2970	2970	2970	0
121	20230817	185100	236096385	2970	2970	2970	2970	0
122	20230817	185000	236096385	2970	2970	2970	2970	567
123	20230817	184900	236096385	2970	2970	2970	2970	0
124	20230817	184800	236096385	2970	2970	2970	2970	0
125	20230817	184700	236096385	2970	2970	2970	2970	0
126	20230817	184600	236096385	2970	2970	2970	2970	0
127	20230817	184500	236096385	2970	2970	2970	2970	0
128	20230817	184400	236096385	2970	2970	2970	2970	0
129	20230817	184300	236096385	2970	2970	2970	2970	0
130	20230817	184200	236096385	2970	2970	2970	2970	0
131	20230817	184100	236096385	2970	2970	2970	2970	0
132	20230817	184000	236096385	2970	2970	2970	2970	0
133	20230817	183900	236096385	2970	2970	2970	2970	0
134	20230817	183800	236096385	2970	2970	2970	2970	0
135	20230817	183700	236096385	2970	2970	2970	2970	0
136	20230817	183600	236096385	2970	2970	2970	2970	0
137	20230817	183500	236096385	2970	2970	2970	2970	0
138	20230817	183400	236096385	2970	2970	2970	2970	0
139	20230817	183300	236096385	2970	2970	2970	2970	0
140	20230817	183200	236096385	2970	2970	2970	2970	0
141	20230817	183100	236096385	2970	2970	2970	2970	0
142	20230817	183000	236096385	2970	2970	2970	2970	0
143	20230817	182900	236096385	2970	2970	2970	2970	0
144	20230817	182800	236096385	2970	2970	2970	2970	0
145	20230817	182700	236096385	2970	2970	2970	2970	0
146	20230817	182600	236096385	2970	2970	2970	2970	0
147	20230817	182500	236096385	2970	2970	2970	2970	0
148	20230817	182400	236096385	2970	2970	2970	2970	0
149	20230817	182300	236096385	2970	2970	2970	2970	0
150	20230817	182200	236096385	2970	2970	2970	2970	0
151	20230817	182100	236096385	2970	2970	2970	2970	0
152	20230817	182000	236096385	2970	2970	2970	2970	567
153	20230817	181900	236096385	2970	2970	2970	2970	0
154	20230817	181800	236096385	2970	2970	2970	2970	0
155	20230817	181700	236096385	2970	2970	2970	2970	0
156	20230817	181600	236096385	2970	2970	2970	2970	0
157	20230817	181500	236096385	2970	2970	2970	2970	0
158	20230817	181400	236096385	2970	2970	2970	2970	0
159	20230817	181300	236096385	2970	2970	2970	2970	0
160	20230817	181200	236096385	2970	2970	2970	2970	0
161	20230817	181100	236096385	2970	2970	2970	2970	0
162	20230817	181000	236096385	2970	2970	2970	2970	0
163	20230817	180900	236096385	2970	2970	2970	2970	0
164	20230817	180800	236096385	2970	2970	2970	2970	0
165	20230817	180700	236096385	2970	2970	2970	2970	0
166	20230817	180600	236096385	2970	2970	2970	2970	0
167	20230817	180500	236096385	2970	2970	2970	2970	0
168	20230817	180400	236096385	2970	2970	2970	2970	0
169	20230817	180300	236096385	2970	2970	2970	2970	0
170	20230817	180200	236096385	2970	2970	2970	2970	0
171	20230817	180100	236096385	2970	2970	2970	2970	0
172	20230817	180000	236096385	2970	2970	2970	2970	0
173	20230817	175900	236096385	2970	2970	2970	2970	0
174	20230817	175800	236096385	2970	2970	2970	2970	0
175	20230817	175700	236096385	2970	2970	2970	2970	0
176	20230817	175600	236096385	2970	2970	2970	2970	0
177	20230817	175500	236096385	2970	2970	2970	2970	0
178	20230817	175400	236096385	2970	2970	2970	2970	0
179	20230817	175300	236096385	2970	2970	2970	2970	0
180	20230817	175200	236096385	2970	2970	2970	2970	0
181	20230817	175100	236096385	2970	2970	2970	2970	0
182	20230817	175000	236096385	2970	2970	2970	2970	567
183	20230817	174900	236096385	2970	2970	2970	2970	0
184	20230817	174800	236096385	2970	2970	2970	2970	0
185	20230817	174700	236096385	2970	2970	2970	2970	0
186	20230817	174600	236096385	2970	2970	2970	2970	0
187	20230817	174500	236096385	2970	2970	2970	2970	0
188	20230817	174400	236096385	2970	2970	2970	2970	0
189	20230817	174300	236096385	2970	2970	2970	2970	0
190	20230817	174200	236096385	2970	2970	2970	2970	0
191	20230817	174100	236096385	2970	2970	2970	2970	0
192	20230817	174000	236096385	2970	2970	2970	2970	0
193	20230817	173900	236096385	2970	2970	2970	2970	0
194	20230817	173800	236096385	2970	2970	2970	2970	0
195	20230817	173700	236096385	2970	2970	2970	2970	0
196	20230817	173600	236096385	2970	2970	2970	2970	0
197	20230817	173500	236096385	2970	2970	2970	2970	0
198	20230817	173400	236096385	2970	2970	2970	2970	0
199	20230817	173300	236096385	2970	2970	2970	2970	0
200	20230817	173200	236096385	2970	2970	2970	2970	0
201	20230817	173100	236096385	2970	2970	2970	2970	0
202	20230817	173000	236096385	2970	2970	2970	2970	0
203	20230817	172900	236096385	2970	2970	2970	2970	0
204	20230817	172800	236096385	2970	2970	2970	2970	0
205	20230817	172700	236096385	2970	2970	2970	2970	0
206	20230817	172600	236096385	2970	2970	2970	2970	0
207	20230817	172500	236096385	2970	2970	2970	2970	0
208	20230817	172400	236096385	2970	2970	2970	2970	0
209	20230817	172300	236096385	2970	2970	2970	2970	0
210	20230817	172200	236096385	2970	2970	2970	2970	0
211	20230817	172100	236096385	2970	2970	2970	2970	0
212	20230817	172000	236096385	2970	2970	2970	2970	567
213	20230817	171900	236096385	2970	2970	2970	2970	0
214	20230817	171800	236096385	2970	2970	2970	2970	0
215	20230817	171700	236096385	2970	2970	2970	2970	0
216	20230817	171600	236096385	2970	2970	2970	2970	0
217	20230817	171500	236096385	2970	2970	2970	2970	0
218	20230817	171400	236096385	2970	2970	2970	2970	0
219	20230817	171300	236096385	2970	2970	2970	2970	0
220	20230817	171200	236096385	2970	2970	2970	2970	0
221	20230817	171100	236096385	2970	2970	2970	2970	0
222	20230817	171000	236096385	2970	2970	2970	2970	0
223	20230817	170900	236096385	2970	2970	2970	2970	0
224	20230817	170800	236096385	2970	2970	2970	2970	0
225	20230817	170700	236096385	2970	2970	2970	2970	0
226	20230817	170600	236096385	2970	2970	2970	2970	0
227	20230817	170500	236096385	2970	2970	2970	2970	0
228	20230817	170400	236096385	2970	2970	2970	2970	0
229	20230817	170300	236096385	2970	2970	2970	2970	0
230	20230817	170200	236096385	2970	2970	2970	2970	0
231	20230817	170100	236096385	2970	2970	2970	2970	0
232	20230817	170000	236096385	2970	2970	2970	2970	0
233	20230817	165900	236096385	2970	2970	2970	2970	0
234	20230817	165800	236096385	2970	2970	2970	2970	0
235	20230817	165700	236096385	2970	2970	2970	2970	0
236	20230817	165600	236096385	2970	2970	2970	2970	0
237	20230817	165500	236096385	2970	2970	2970	2970	0
238	20230817	165400	236096385	2970	2970	2970	2970	0
239	20230817	165300	236096385	2970	2970	2970	2970	0
240	20230817	165200	236096385	2970	2970	2970	2970	0
241	20230817	165100	236096385	2970	2970	2970	2970	0
242	20230817	165000	236096385	2970	2970	2970	2970	567
243	20230817	164900	236096385	2970	2970	2970	2970	0
244	20230817	164800	236096385	2970	2970	2970	2970	0
245	20230817	164700	236096385	2970	2970	2970	2970	0
246	20230817	164600	236096385	2970	2970	2970	2970	0
247	20230817	164500	236096385	2970	2970	2970	2970	0
248	20230817	164400	236096385	2970	2970	2970	2970	0
249	20230817	164300	236096385	2970	2970	2970	2970	0
250	20230817	164200	236096385	2970	2970	2970	2970	0
251	20230817	164100	236096385	2970	2970	2970	2970	0
252	20230817	164000	236096385	2970	2970	2970	2970	0
253	20230817	163900	236096385	2970	2970	2970	2970	0
254	20230817	163800	236096385	2970	2970	2970	2970	0
255	20230817	163700	236096385	2970	2970	2970	2970	0
256	20230817	163600	236096385	2970	2970	2970	2970	0
257	20230817	163500	236096385	2970	2970	2970	2970	0
258	20230817	163400	236096385	2970	2970	2970	2970	0
259	20230817	163300	236096385	2970	2970	2970	2970	0
260	20230817	163200	236096385	2970	2970	2970	2970	0
261	20230817	163100	236096385	2970	2970	2970	2970	0
262	20230817	163000	236096385	2970	2970	2970	2970	0
263	20230817	162900	236096385	2970	2970	2970	2970	0
264	20230817	162800	236096385	2970	2970	2970	2970	0
265	20230817	162700	236096385	2970	2970	2970	2970	0
266	20230817	162600	236096385	2970	2970	2970	2970	0
267	20230817	162500	236096385	2970	2970	2970	2970	0
268	20230817	162400	236096385	2970	2970	2970	2970	0
269	20230817	162300	236096385	2970	2970	2970	2970	0
270	20230817	162200	236096385	2970	2970	2970	2970	0
271	20230817	162100	236096385	2970	2970	2970	2970	0
272	20230817	162000	236096385	2970	2970	2970	2970	567
273	20230817	161900	236096385	2970	2970	2970	2970	0
274	20230817	161800	236096385	2970	2970	2970	2970	0
275	20230817	161700	236096385	2970	2970	2970	2970	0
276	20230817	161600	236096385	2970	2970	2970	2970	0
277	20230817	161500	236096385	2970	2970	2970	2970	0
278	20230817	161400	236096385	2970	2970	2970	2970	0
279	20230817	161300	236096385	2970	2970	2970	2970	0
280	20230817	161200	236096385	2970	2970	2970	2970	0
281	20230817	161100	236096385	2970	2970	2970	2970	0
282	20230817	161000	236096385	2970	2970	2970	2970	0
283	20230817	160900	236096385	2970	2970	2970	2970	0
284	20230817	160800	236096385	2970	2970	2970	2970	0
285	20230817	160700	236096385	2970	2970	2970	2970	0
286	20230817	160600	236096385	2970	2970	2970	2970	0
287	20230817	160500	236096385	2970	2970	2970	2970	0
288	20230817	160400	236096385	2970	2970	2970	2970	0
289	20230817	160300	236096385	2970	2970	2970	2970	0
290	20230817	160200	236096385	2970	2970	2970	2970	0
291	20230817	160100	236096385	2970	2970	2970	2970	0
292	20230817	160000	236096385	2970	2970	2970	2970	0
293	20230817	155900	236096385	2970	2970	2970	2970	0
294	20230817	155800	236096385	2970	2970	2970	2970	0
295	20230817	155700	236096385	2970	2970	2970	2970	0
296	20230817	155600	236096385	2970	2970	2970	2970	0
297	20230817	155500	236096385	2970	2970	2970	2970	0
298	20230817	155400	236096385	2970	2970	2970	2970	0
299	20230817	155300	236096385	2970	2970	2970	2970	0
300	20230817	155200	236096385	2970	2970	2970	2970	0
301	20230817	155100	236096385	2970	2970	2970	2970	0
302	20230817	155000	236096385	2970	2970	2970	2970	567
303	20230817	154900	236096385	2970	2970	2970	2970	0
304	20230817	154800	236096385	2970	2970	2970	2970	0
305	20230817	154700	236096385	2970	2970	2970	2970	0
306	20230817	154600	236096385	2970	2970	2970	2970	0
307	20230817	154500	236096385	2970	2970	2970	2970	0
308	20230817	154400	236096385	2970	2970	2970	2970	0
309	20230817	154300	236096385	2970	2970	2970	2970	0
310	20230817	154200	236096385	2970	2970	2970	2970	0
311	20230817	154100	236096385	2970	2970	2970	2970	0
312	20230817	154000	236096385	2970	2970	2970	2970	0
313	20230817	153900	236096385	2970	2970	2970	2970	0
314	20230817	153800	236096385	2970	2970	2970	2970	0
315	20230817	153700	236096385	2970	2970	2970	2970	0
316	20230817	153600	236096385	2970	2970	2970	2970	0
317	20230817	153500	236096385	2970	2970	2970	2970	0
318	20230817	153400	236096385	2970	2970	2970	2970	0
319	20230817	153300	236096385	2970	2970	2970	2970	0
320	20230817	153200	236096385	2970	2970	2970	2970	0
321	20230817	153100	236096385	2970	2970	2970	2970	0
322	20230817	153000	236096385	2970	2970	2970	2970	567
323	20230817	152900	234412395	2965	2965	2965	2965	0
324	20230817	152800	234412395	2965	2965	2965	2965	0
325	20230817	152700	234412395	2965	2965	2965	2965	0
326	20230817	152600	234412395	2965	2965	2965	2965	0
327	20230817	152500	234412395	2965	2965	2965	2965	0
328	20230817	152400	234412395	2965	2965	2965	2965	0
329	20230817	152300	234412395	2965	2965	2965	2965	0
330	20230817	152200	234412395	2965	2965	2965	2965	0
331	20230817	152100	234412395	2965	2965	2965	2965	0
332	20230817	152000	234412395	2965	2965	2965	2965	0
333	20230817	151900	234412395	2965	2965	2965	2965	11
334	20230817	151800	234379780	2950	2950	2950	2950	195
335	20230817	151700	233804530	2950	2955	2955	2950	213
336	20230817	151600	233176105	2955	2955	2955	2955	2
337	20230817	151500	233170195	2960	2955	2960	2955	34
338	20230817	151400	233069720	2960	2960	2960	2960	2
339	20230817	151300	233063800	2955	2955	2955	2955	215
340	20230817	151200	232428475	2955	2955	2955	2955	0
341	20230817	151100	232428475	2955	2955	2955	2955	125
342	20230817	151000	232059100	2950	2950	2950	2950	25
343	20230817	150900	231985350	2950	2955	2955	2950	188
344	20230817	150800	231429860	2960	2950	2960	2950	45
345	20230817	150700	231297010	2950	2950	2950	2950	114
346	20230817	150600	230960710	2950	2955	2955	2950	125
347	20230817	150500	230591510	2955	2955	2955	2955	0
348	20230817	150400	230591510	2955	2960	2960	2955	155
349	20230817	150300	230133155	2960	2960	2960	2960	0
350	20230817	150200	230133155	2960	2960	2960	2960	90
351	20230817	150100	229866755	2960	2960	2960	2960	0
352	20230817	150000	229866755	2960	2955	2960	2955	473
353	20230817	145900	228467625	2955	2955	2955	2955	35
354	20230817	145800	228364200	2955	2955	2955	2955	99
355	20230817	145700	228071655	2955	2955	2955	2955	35
356	20230817	145600	227968230	2955	2955	2955	2955	98
357	20230817	145500	227678640	2955	2955	2955	2955	133
358	20230817	145400	227285625	2955	2955	2955	2955	90
359	20230817	145300	227019675	2955	2955	2955	2955	9
360	20230817	145200	226993080	2955	2955	2955	2955	90
361	20230817	145100	226727130	2955	2955	2955	2955	189
362	20230817	145000	226168635	2960	2955	2960	2955	177
363	20230817	144900	225644760	2955	2950	2955	2950	195
364	20230817	144800	225068985	2950	2950	2950	2950	9
365	20230817	144700	225042435	2950	2950	2950	2950	125
366	20230817	144600	224673685	2950	2950	2950	2950	133
367	20230817	144500	224281335	2950	2950	2950	2950	100
368	20230817	144400	223986335	2950	2950	2950	2950	35
369	20230817	144300	223883085	2950	2950	2950	2950	98
370	20230817	144200	223593985	2950	2950	2950	2950	153
371	20230817	144100	223142635	2950	2950	2950	2950	99
372	20230817	144000	222850585	2950	2950	2950	2950	134
373	20230817	143900	222455285	2950	2950	2950	2950	0
374	20230817	143800	222455285	2950	2950	2950	2950	135
375	20230817	143700	222057035	2950	2950	2950	2950	89
376	20230817	143600	221794485	2950	2950	2950	2950	134
377	20230817	143500	221399185	2950	2950	2950	2950	44
378	20230817	143400	221269385	2955	2950	2955	2950	92
379	20230817	143300	220997975	2950	2950	2950	2950	98
380	20230817	143200	220708875	2950	2950	2950	2950	180
381	20230817	143100	220177875	2950	2950	2950	2950	10
382	20230817	143000	220148375	2950	2950	2950	2950	98
383	20230817	142900	219859275	2950	2950	2950	2950	35
384	20230817	142800	219756025	2955	2955	2955	2955	69
385	20230817	142700	219552130	2960	2955	2960	2950	804
386	20230817	142600	217174550	2955	2950	2955	2950	26
387	20230817	142500	217097765	2950	2950	2950	2950	190
388	20230817	142400	216537265	2955	2955	2955	2955	40
389	20230817	142300	216419065	2955	2960	2960	2955	14
390	20230817	142200	216377670	2955	2955	2955	2955	0
391	20230817	142100	216377670	2955	2955	2960	2955	15
392	20230817	142000	216333340	2955	2950	2955	2950	145
393	20230817	141900	215905090	2950	2950	2950	2950	179
394	20230817	141800	215377040	2950	2955	2955	2950	45
395	20230817	141700	215244270	2950	2950	2950	2950	89
396	20230817	141600	214981720	2950	2950	2950	2950	49
397	20230817	141500	214837170	2950	2950	2950	2950	189
398	20230817	141400	214279620	2950	2950	2955	2950	125
399	20230817	141300	213910810	2950	2950	2950	2950	9
400	20230817	141200	213884260	2950	2950	2950	2950	119
401	20230817	141100	213533210	2950	2950	2950	2950	10
402	20230817	141000	213503710	2950	2950	2955	2950	363
403	20230817	140900	212432605	2950	2950	2950	2950	35
404	20230817	140800	212329355	2950	2950	2950	2950	189
405	20230817	140700	211771805	2950	2950	2950	2950	0
406	20230817	140600	211771805	2950	2955	2955	2950	53
407	20230817	140500	211615235	2955	2955	2955	2955	10
408	20230817	140400	211585685	2960	2960	2960	2960	7
409	20230817	140300	211564965	2955	2950	2955	2950	192
410	20230817	140200	210998055	2950	2950	2950	2950	0
411	20230817	140100	210998055	2950	2950	2950	2950	189
412	20230817	140000	210440505	2950	2950	2950	2950	9
413	20230817	135900	210413955	2955	2950	2955	2950	237
414	20230817	135800	209714520	2950	2950	2950	2950	45
415	20230817	135700	209581770	2955	2950	2955	2950	184
416	20230817	135600	209038945	2950	2955	2955	2950	107
417	20230817	135500	208722980	2955	2950	2955	2950	10
418	20230817	135400	208693475	2950	2955	2955	2950	36
419	20230817	135300	208587270	2955	2955	2955	2950	100
420	20230817	135200	208292260	2955	2955	2955	2955	77
421	20230817	135100	208064725	2955	2960	2960	2955	110
422	20230817	135000	207739625	2955	2955	2960	2955	135
423	20230817	134900	207340695	2955	2955	2955	2955	0
424	20230817	134800	207340695	2955	2955	2955	2955	189
425	20230817	134700	206782200	2955	2955	2955	2955	0
426	20230817	134600	206782200	2955	2955	2955	2955	99
427	20230817	134500	206489655	2955	2955	2955	2955	80
428	20230817	134400	206253255	2950	2950	2950	2950	124
429	20230817	134300	205887455	2950	2955	2955	2950	99
430	20230817	134200	205595400	2950	2950	2950	2950	90
431	20230817	134100	205329900	2950	2950	2950	2950	9
432	20230817	134000	205303350	2955	2950	2955	2950	2071
433	20230817	133900	199183590	2950	2950	2950	2950	124
434	20230817	133800	198817790	2950	2950	2950	2950	100
435	20230817	133700	198522790	2950	2950	2950	2950	125
436	20230817	133600	198154040	2950	2950	2950	2950	9
437	20230817	133500	198127490	2950	2950	2950	2950	134
438	20230817	133400	197732190	2950	2950	2955	2950	126
439	20230817	133300	197360485	2950	2950	2955	2950	190
440	20230817	133200	196799980	2950	2950	2950	2950	35
441	20230817	133100	196696730	2950	2950	2955	2950	100
442	20230817	133000	196401725	2950	2950	2950	2950	134
443	20230817	132900	196006425	2955	2955	2955	2955	0
444	20230817	132800	196006425	2955	2950	2955	2950	45
445	20230817	132700	195873670	2950	2950	2950	2950	179
446	20230817	132600	195345620	2950	2950	2950	2950	123
447	20230817	132500	194982770	2950	2950	2950	2950	98
448	20230817	132400	194693670	2955	2955	2955	2955	2
449	20230817	132300	194687760	2955	2955	2955	2950	44
450	20230817	132200	194557790	2950	2950	2950	2950	90
451	20230817	132100	194292290	2950	2950	2950	2950	99
452	20230817	132000	194000240	2955	2950	2955	2950	119
453	20230817	131900	193649090	2955	2955	2955	2950	101
454	20230817	131800	193350755	2950	2950	2950	2950	99
455	20230817	131700	193058705	2950	2950	2950	2950	35
456	20230817	131600	192955455	2950	2950	2950	2950	279
457	20230817	131500	192132405	2950	2950	2950	2950	44
458	20230817	131400	192002605	2950	2950	2950	2950	89
459	20230817	131300	191740055	2950	2950	2950	2950	43
460	20230817	131200	191613205	2955	2950	2955	2950	1090
461	20230817	131100	188397700	2950	2950	2955	2950	134
462	20230817	131000	188002370	2950	2950	2950	2950	10
463	20230817	130900	187972870	2950	2950	2950	2950	125
464	20230817	130800	187604120	2950	2950	2950	2950	44
465	20230817	130700	187474320	2950	2950	2950	2950	180
466	20230817	130600	186943320	2950	2950	2950	2950	44
467	20230817	130500	186813520	2950	2950	2950	2950	99
468	20230817	130400	186521470	2950	2950	2950	2950	35
469	20230817	130300	186418220	2950	2950	2950	2950	188
470	20230817	130200	185863620	2950	2950	2950	2950	215
471	20230817	130100	185229370	2950	2950	2950	2950	59
472	20230817	130000	185055320	2950	2950	2950	2950	224
473	20230817	125900	184394520	2950	2950	2950	2950	89
474	20230817	125800	184131970	2950	2950	2950	2950	27
475	20230817	125700	184052320	2955	2955	2955	2955	17
476	20230817	125600	184002085	2950	2955	2955	2950	84
477	20230817	125500	183754210	2955	2950	2955	2950	95
478	20230817	125400	183473705	2950	2955	2955	2950	193
479	20230817	125300	182904315	2955	2955	2955	2950	45
480	20230817	125200	182771385	2955	2955	2955	2955	25
481	20230817	125100	182697510	2950	2950	2950	2950	9
482	20230817	125000	182670960	2955	2955	2955	2955	114
483	20230817	124900	182334090	2960	2955	2960	2955	467
484	20230817	124800	180952600	2955	2950	2955	2950	12
485	20230817	124700	180917185	2950	2950	2950	2950	125
486	20230817	124600	180548435	2950	2955	2955	2950	11
487	20230817	124500	180515975	2950	2950	2950	2950	313
488	20230817	124400	179592625	2955	2945	2955	2945	189
489	20230817	124300	179035200	2945	2950	2950	2945	81
490	20230817	124200	178796300	2950	2950	2950	2950	44
491	20230817	124100	178666500	2955	2955	2955	2955	68
492	20230817	124000	178465560	2955	2955	2955	2955	26
493	20230817	123900	178388730	2955	2960	2960	2955	110
494	20230817	123800	178063580	2955	2955	2955	2955	9
495	20230817	123700	178036985	2960	2955	2960	2955	269
496	20230817	123600	177241240	2955	2960	2960	2955	177
497	20230817	123500	176717770	2960	2955	2960	2955	151
498	20230817	123400	176271090	2955	2950	2955	2950	231
499	20230817	123300	175589635	2945	2945	2945	2945	44
500	20230817	123200	175460055	2950	2950	2950	2950	83
501	20230817	123100	175215205	2950	2950	2950	2950	631
502	20230817	123000	173353755	2950	2950	2950	2945	12
503	20230817	122900	173318405	2950	2950	2950	2950	12
504	20230817	122800	173283005	2945	2945	2945	2945	99
505	20230817	122700	172991450	2950	2945	2950	2945	361
506	20230817	122600	171926545	2950	2950	2950	2950	0
507	20230817	122500	171926545	2950	2945	2950	2945	35
508	20230817	122400	171823465	2950	2950	2950	2950	10
509	20230817	122300	171793965	2945	2945	2950	2945	225
510	20230817	122200	171131335	2945	2945	2945	2945	9
511	20230817	122100	171104830	2945	2945	2950	2945	215
512	20230817	122000	170471640	2945	2945	2945	2945	10
513	20230817	121900	170442190	2945	2945	2945	2945	180
514	20230817	121800	169912090	2945	2945	2945	2945	98
515	20230817	121700	169623480	2950	2945	2950	2945	14
516	20230817	121600	169582230	2950	2950	2950	2950	100
517	20230817	121500	169287230	2950	2945	2950	2945	74
518	20230817	121400	169069295	2945	2945	2945	2945	124
519	20230817	121300	168704115	2945	2945	2945	2945	99
520	20230817	121200	168412560	2945	2945	2945	2945	223
521	20230817	121100	167755825	2945	2945	2945	2945	0
522	20230817	121000	167755825	2945	2945	2945	2945	135
523	20230817	120900	167358250	2945	2945	2945	2945	123
524	20230817	120800	166996015	2945	2945	2945	2945	9
525	20230817	120700	166969510	2950	2945	2950	2945	42
526	20230817	120600	166845810	2945	2945	2945	2945	90
527	20230817	120500	166580760	2945	2945	2950	2945	102
528	20230817	120400	166280350	2945	2945	2945	2945	217
529	20230817	120300	165641285	2945	2945	2945	2945	10
530	20230817	120200	165611835	2945	2945	2945	2945	99
531	20230817	120100	165320280	2950	2950	2950	2950	10
532	20230817	120000	165290780	2950	2950	2950	2950	165
533	20230817	115900	164804030	2945	2945	2945	2945	90
534	20230817	115800	164538980	2945	2945	2945	2945	9
535	20230817	115700	164512475	2950	2945	2950	2945	290
536	20230817	115600	163657925	2945	2945	2945	2945	119
537	20230817	115500	163307470	2950	2945	2950	2945	105
538	20230817	115400	162998215	2945	2945	2945	2945	34
539	20230817	115300	162898085	2945	2950	2950	2945	100
540	20230817	115200	162603580	2945	2945	2945	2945	44
541	20230817	115100	162474000	2945	2945	2945	2945	231
542	20230817	115000	161793705	2945	2945	2945	2945	10
543	20230817	114900	161764255	2950	2950	2950	2950	2
544	20230817	114800	161758355	2950	2945	2950	2945	86
545	20230817	114700	161504875	2950	2950	2950	2950	91
546	20230817	114600	161236425	2950	2950	2950	2950	125
547	20230817	114500	160867675	2950	2950	2950	2950	58
548	20230817	114400	160696575	2945	2950	2950	2945	111
549	20230817	114300	160369300	2950	2950	2955	2950	60
550	20230817	114200	160192225	2950	2950	2950	2950	189
551	20230817	114100	159634675	2955	2950	2955	2950	37
552	20230817	114000	159525515	2950	2950	2950	2950	99
553	20230817	113900	159233465	2950	2950	2950	2950	35
554	20230817	113800	159130215	2950	2950	2950	2950	188
555	20230817	113700	158575615	2950	2950	2950	2950	45
556	20230817	113600	158442865	2950	2950	2950	2950	180
557	20230817	113500	157911865	2950	2950	2950	2950	133
558	20230817	113400	157519515	2950	2950	2950	2950	0
559	20230817	113300	157519515	2950	2955	2955	2950	143
560	20230817	113200	157097615	2955	2950	2955	2950	10
561	20230817	113100	157068110	2950	2950	2950	2950	174
562	20230817	113000	156554810	2950	2950	2950	2950	10
563	20230817	112900	156525310	2950	2950	2950	2950	180
564	20230817	112800	155994310	2950	2955	2955	2950	109
565	20230817	112700	155672260	2955	2950	2955	2950	20
566	20230817	112600	155613205	2950	2950	2950	2950	18
567	20230817	112500	155560105	2950	2950	2950	2950	99
568	20230817	112400	155268055	2950	2950	2955	2950	141
569	20230817	112300	154852020	2950	2950	2950	2950	100
570	20230817	112200	154557020	2950	2950	2950	2950	104
571	20230817	112100	154250220	2950	2955	2955	2950	169
572	20230817	112000	153751075	2950	2950	2955	2950	223
573	20230817	111900	153093210	2950	2950	2950	2950	35
574	20230817	111800	152989960	2950	2950	2950	2950	99
575	20230817	111700	152697910	2955	2950	2955	2950	39
576	20230817	111600	152582855	2950	2950	2950	2950	90
577	20230817	111500	152317355	2950	2955	2955	2950	106
578	20230817	111400	152004620	2950	2950	2950	2950	22
579	20230817	111300	151939720	2955	2955	2955	2950	13
580	20230817	111200	151901350	2950	2950	2950	2950	99
581	20230817	111100	151609300	2950	2960	2960	2950	152
582	20230817	111000	151160270	2955	2950	2955	2950	101
583	20230817	110900	150861865	2950	2950	2950	2950	90
584	20230817	110800	150596365	2950	2955	2955	2950	91
585	20230817	110700	150327670	2950	2950	2950	2950	108
586	20230817	110600	150009070	2950	2955	2955	2950	120
587	20230817	110500	149655065	2955	2950	2955	2950	183
588	20230817	110400	149114795	2950	2950	2950	2950	0
589	20230817	110300	149114795	2950	2955	2955	2950	111
590	20230817	110200	148786840	2950	2955	2955	2950	134
591	20230817	110100	148391535	2950	2950	2950	2950	90
592	20230817	110000	148126035	2950	2950	2950	2950	28
593	20230817	105900	148043435	2950	2950	2950	2950	90
594	20230817	105800	147777935	2950	2950	2955	2950	194
595	20230817	105700	147205550	2950	2950	2950	2950	99
596	20230817	105600	146913500	2950	2950	2950	2950	90
597	20230817	105500	146648000	2950	2955	2955	2950	11
598	20230817	105400	146615540	2955	2955	2955	2955	44
599	20230817	105300	146485520	2955	2960	2960	2955	68
600	20230817	105200	146284285	2950	2950	2950	2945	204
601	20230817	105100	145682530	2945	2945	2945	2945	17
602	20230817	105000	145632465	2945	2945	2945	2945	99
603	20230817	104900	145340910	2945	2945	2945	2945	92
604	20230817	104800	145069970	2945	2945	2945	2945	100
605	20230817	104700	144775470	2945	2950	2950	2945	217
606	20230817	104600	144135540	2950	2950	2950	2950	130
607	20230817	104500	143752040	2945	2945	2945	2945	222
608	20230817	104400	143098250	2945	2945	2945	2945	89
609	20230817	104300	142836145	2945	2950	2950	2945	83
610	20230817	104200	142591560	2950	2950	2950	2950	10
611	20230817	104100	142562060	2955	2955	2955	2955	13
612	20230817	104000	142523645	2955	2955	2955	2955	188
613	20230817	103900	141968105	2950	2955	2955	2950	193
614	20230817	103800	141398750	2945	2950	2960	2945	259
615	20230817	103700	140634910	2950	2950	2950	2945	179
616	20230817	103600	140107355	2945	2945	2945	2945	20035
617	20230817	103500	81104280	2945	2945	2945	2945	190
618	20230817	103400	80544730	2945	2945	2945	2945	215
619	20230817	103300	79911555	2945	2945	2945	2945	11
620	20230817	103200	79879160	2945	2945	2945	2945	100
621	20230817	103100	79584660	2945	2945	2945	2945	118
622	20230817	103000	79237150	2945	2950	2950	2945	13
623	20230817	102900	79198845	2950	2950	2950	2950	3
624	20230817	102800	79189995	2945	2945	2950	2945	222
625	20230817	102700	78536190	2945	2945	2945	2940	57
626	20230817	102600	78368580	2940	2945	2945	2940	92
627	20230817	102500	78098085	2945	2945	2945	2945	49
628	20230817	102400	77953780	2945	2940	2945	2940	262
629	20230817	102300	77182680	2940	2945	2945	2940	32
630	20230817	102200	77088585	2945	2950	2950	2945	454
631	20230817	102100	75751525	2945	2945	2950	2945	119
632	20230817	102000	75401055	2945	2950	2950	2945	12
633	20230817	101900	75365700	2950	2945	2950	2945	73
634	20230817	101800	75150685	2945	2950	2950	2945	20
635	20230817	101700	75091765	2950	2945	2950	2945	381
636	20230817	101600	73969205	2950	2950	2950	2945	25
637	20230817	101500	73895550	2945	2950	2950	2945	103
638	20230817	101400	73592200	2950	2945	2950	2945	30
639	20230817	101300	73503800	2945	2945	2950	2945	149
640	20230817	101200	73064975	2950	2950	2950	2945	145
641	20230817	101100	72637575	2950	2950	2950	2945	124
642	20230817	101000	72272110	2945	2945	2950	2945	76
643	20230817	100900	72048275	2950	2950	2950	2945	67
644	20230817	100800	71850675	2950	2950	2950	2945	125
645	20230817	100700	71482515	2950	2945	2950	2945	18
646	20230817	100600	71429485	2950	2950	2950	2945	107
647	20230817	100500	71114285	2950	2945	2950	2945	51
648	20230817	100400	70964025	2950	2945	2950	2945	191
649	20230817	100300	70401515	2950	2950	2950	2945	31
650	20230817	100200	70310190	2945	2945	2950	2945	104
651	20230817	100100	70003890	2945	2950	2950	2945	31
652	20230817	100000	69912565	2945	2950	2950	2945	192
653	20230817	095900	69347110	2945	2945	2950	2945	105
654	20230817	095800	69037865	2950	2950	2950	2945	8
655	20230817	095700	69014275	2950	2945	2950	2945	56
656	20230817	095600	68849315	2950	2950	2950	2950	7
657	20230817	095500	68828665	2945	2945	2945	2940	384
658	20230817	095400	67698235	2940	2945	2945	2940	49
659	20230817	095300	67554025	2945	2945	2945	2945	24
660	20230817	095200	67483345	2945	2945	2945	2945	18
661	20230817	095100	67430335	2945	2950	2950	2945	269
662	20230817	095000	66638030	2955	2945	2955	2945	136
663	20230817	094900	66237340	2945	2945	2945	2945	497
664	20230817	094800	64773675	2945	2940	2945	2940	41
665	20230817	094700	64653050	2945	2940	2945	2940	57
666	20230817	094600	64485415	2940	2945	2945	2940	81
667	20230817	094500	64246925	2940	2940	2940	2940	137
668	20230817	094400	63844145	2940	2940	2940	2940	1856
669	20230817	094300	58387505	2940	2940	2945	2940	163
670	20230817	094200	57908255	2945	2940	2945	2940	333
671	20230817	094100	56929160	2940	2940	2940	2940	80
672	20230817	094000	56693960	2940	2945	2945	2940	119
673	20230817	093900	56344000	2940	2940	2940	2940	54
674	20230817	093800	56185240	2940	2945	2945	2940	209
675	20230817	093700	55570770	2945	2945	2945	2940	34
676	20230817	093600	55470705	2945	2940	2945	2940	40
677	20230817	093500	55353095	2940	2945	2945	2940	11
678	20230817	093400	55320750	2945	2945	2945	2940	113
679	20230817	093300	54988010	2945	2940	2945	2940	160
680	20230817	093200	54517325	2940	2945	2945	2940	25
681	20230817	093100	54443810	2945	2940	2945	2940	243
682	20230817	093000	53728710	2940	2940	2940	2940	120
683	20230817	092900	53375910	2945	2940	2945	2940	207
684	20230817	092800	52766795	2940	2940	2940	2940	73
685	20230817	092700	52552175	2940	2940	2940	2940	61
686	20230817	092600	52372835	2945	2945	2945	2945	119
687	20230817	092500	52022380	2945	2950	2950	2940	2026
688	20230817	092400	46065635	2945	2950	2950	2945	481
689	20230817	092300	44648920	2950	2950	2950	2950	0
690	20230817	092200	44648920	2950	2955	2955	2945	65
691	20230817	092100	44457155	2945	2955	2955	2945	4833
692	20230817	092000	30203700	2950	2955	2955	2950	1246
693	20230817	091900	26522140	2955	2955	2955	2955	57
694	20230817	091800	26353705	2950	2955	2955	2950	1364
695	20230817	091700	22323260	2960	2955	2960	2955	92
696	20230817	091600	22051305	2955	2955	2955	2955	89
697	20230817	091500	21788310	2955	2960	2960	2955	42
698	20230817	091400	21664175	2960	2960	2960	2960	39
699	20230817	091300	21548735	2960	2955	2960	2955	1038
700	20230817	091200	18476445	2955	2955	2960	2955	91
701	20230817	091100	18207535	2955	2955	2955	2955	101
702	20230817	091000	17909080	2950	2960	2960	2950	3768
703	20230817	090900	6772300	2960	2965	2970	2960	284
704	20230817	090800	5929215	2965	2970	2970	2965	38
705	20230817	090700	5816490	2970	2970	2970	2965	280
706	20230817	090600	4986185	2970	2970	2970	2970	11
707	20230817	090500	4953515	2970	2970	2970	2970	2
708	20230817	090400	4947575	2970	2970	2970	2970	5
709	20230817	090300	4932725	2970	2990	2990	2965	39
710	20230817	090200	4817015	2970	2970	2970	2970	114
711	20230817	090100	4478435	2975	2985	2985	2975	50
712	20230817	090000	4329520	2990	2990	2990	2990	1448