KissMeData/123410/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	195800	6204801960	2930	2930	2930	2930	15147
3	20230816	195700	6204801960	2930	2930	2930	2930	0
4	20230816	195600	6204801960	2930	2930	2930	2930	0
5	20230816	195500	6204801960	2930	2930	2930	2930	0
6	20230816	195400	6204801960	2930	2930	2930	2930	0
7	20230816	195300	6204801960	2930	2930	2930	2930	0
8	20230816	195200	6204801960	2930	2930	2930	2930	0
9	20230816	195100	6204801960	2930	2930	2930	2930	0
10	20230816	195000	6204801960	2930	2930	2930	2930	0
11	20230816	194900	6204801960	2930	2930	2930	2930	0
12	20230816	194800	6204801960	2930	2930	2930	2930	0
13	20230816	194700	6204801960	2930	2930	2930	2930	0
14	20230816	194600	6204801960	2930	2930	2930	2930	0
15	20230816	194500	6204801960	2930	2930	2930	2930	0
16	20230816	194400	6204801960	2930	2930	2930	2930	0
17	20230816	194300	6204801960	2930	2930	2930	2930	0
18	20230816	194200	6204801960	2930	2930	2930	2930	0
19	20230816	194100	6204801960	2930	2930	2930	2930	0
20	20230816	194000	6204801960	2930	2930	2930	2930	0
21	20230816	193900	6204801960	2930	2930	2930	2930	0
22	20230816	193800	6204801960	2930	2930	2930	2930	0
23	20230816	193700	6204801960	2930	2930	2930	2930	0
24	20230816	193600	6204801960	2930	2930	2930	2930	0
25	20230816	193500	6204801960	2930	2930	2930	2930	0
26	20230816	193400	6204801960	2930	2930	2930	2930	0
27	20230816	193300	6204801960	2930	2930	2930	2930	0
28	20230816	193200	6204801960	2930	2930	2930	2930	0
29	20230816	193100	6204801960	2930	2930	2930	2930	0
30	20230816	193000	6204801960	2930	2930	2930	2930	0
31	20230816	192900	6204801960	2930	2930	2930	2930	0
32	20230816	192800	6204801960	2930	2930	2930	2930	15147
33	20230816	192700	6204801960	2930	2930	2930	2930	0
34	20230816	192600	6204801960	2930	2930	2930	2930	0
35	20230816	192500	6204801960	2930	2930	2930	2930	0
36	20230816	192400	6204801960	2930	2930	2930	2930	0
37	20230816	192300	6204801960	2930	2930	2930	2930	0
38	20230816	192200	6204801960	2930	2930	2930	2930	0
39	20230816	192100	6204801960	2930	2930	2930	2930	0
40	20230816	192000	6204801960	2930	2930	2930	2930	0
41	20230816	191900	6204801960	2930	2930	2930	2930	0
42	20230816	191800	6204801960	2930	2930	2930	2930	0
43	20230816	191700	6204801960	2930	2930	2930	2930	0
44	20230816	191600	6204801960	2930	2930	2930	2930	0
45	20230816	191500	6204801960	2930	2930	2930	2930	0
46	20230816	191400	6204801960	2930	2930	2930	2930	0
47	20230816	191300	6204801960	2930	2930	2930	2930	0
48	20230816	191200	6204801960	2930	2930	2930	2930	0
49	20230816	191100	6204801960	2930	2930	2930	2930	0
50	20230816	191000	6204801960	2930	2930	2930	2930	0
51	20230816	190900	6204801960	2930	2930	2930	2930	0
52	20230816	190800	6204801960	2930	2930	2930	2930	0
53	20230816	190700	6204801960	2930	2930	2930	2930	0
54	20230816	190600	6204801960	2930	2930	2930	2930	0
55	20230816	190500	6204801960	2930	2930	2930	2930	0
56	20230816	190400	6204801960	2930	2930	2930	2930	0
57	20230816	190300	6204801960	2930	2930	2930	2930	0
58	20230816	190200	6204801960	2930	2930	2930	2930	0
59	20230816	190100	6204801960	2930	2930	2930	2930	0
60	20230816	190000	6204801960	2930	2930	2930	2930	0
61	20230816	185900	6204801960	2930	2930	2930	2930	0
62	20230816	185800	6204801960	2930	2930	2930	2930	15147
63	20230816	185700	6204801960	2930	2930	2930	2930	0
64	20230816	185600	6204801960	2930	2930	2930	2930	0
65	20230816	185500	6204801960	2930	2930	2930	2930	0
66	20230816	185400	6204801960	2930	2930	2930	2930	0
67	20230816	185300	6204801960	2930	2930	2930	2930	0
68	20230816	185200	6204801960	2930	2930	2930	2930	0
69	20230816	185100	6204801960	2930	2930	2930	2930	0
70	20230816	185000	6204801960	2930	2930	2930	2930	0
71	20230816	184900	6204801960	2930	2930	2930	2930	0
72	20230816	184800	6204801960	2930	2930	2930	2930	0
73	20230816	184700	6204801960	2930	2930	2930	2930	0
74	20230816	184600	6204801960	2930	2930	2930	2930	0
75	20230816	184500	6204801960	2930	2930	2930	2930	0
76	20230816	184400	6204801960	2930	2930	2930	2930	0
77	20230816	184300	6204801960	2930	2930	2930	2930	0
78	20230816	184200	6204801960	2930	2930	2930	2930	0
79	20230816	184100	6204801960	2930	2930	2930	2930	0
80	20230816	184000	6204801960	2930	2930	2930	2930	0
81	20230816	183900	6204801960	2930	2930	2930	2930	0
82	20230816	183800	6204801960	2930	2930	2930	2930	0
83	20230816	183700	6204801960	2930	2930	2930	2930	0
84	20230816	183600	6204801960	2930	2930	2930	2930	0
85	20230816	183500	6204801960	2930	2930	2930	2930	0
86	20230816	183400	6204801960	2930	2930	2930	2930	0
87	20230816	183300	6204801960	2930	2930	2930	2930	0
88	20230816	183200	6204801960	2930	2930	2930	2930	0
89	20230816	183100	6204801960	2930	2930	2930	2930	0
90	20230816	183000	6204801960	2930	2930	2930	2930	0
91	20230816	182900	6204801960	2930	2930	2930	2930	0
92	20230816	182800	6204801960	2930	2930	2930	2930	15147
93	20230816	182700	6204801960	2930	2930	2930	2930	0
94	20230816	182600	6204801960	2930	2930	2930	2930	0
95	20230816	182500	6204801960	2930	2930	2930	2930	0
96	20230816	182400	6204801960	2930	2930	2930	2930	0
97	20230816	182300	6204801960	2930	2930	2930	2930	0
98	20230816	182200	6204801960	2930	2930	2930	2930	0
99	20230816	182100	6204801960	2930	2930	2930	2930	0
100	20230816	182000	6204801960	2930	2930	2930	2930	0
101	20230816	181900	6204801960	2930	2930	2930	2930	0
102	20230816	181800	6204801960	2930	2930	2930	2930	0
103	20230816	181700	6204801960	2930	2930	2930	2930	0
104	20230816	181600	6204801960	2930	2930	2930	2930	0
105	20230816	181500	6204801960	2930	2930	2930	2930	0
106	20230816	181400	6204801960	2930	2930	2930	2930	0
107	20230816	181300	6204801960	2930	2930	2930	2930	0
108	20230816	181200	6204801960	2930	2930	2930	2930	0
109	20230816	181100	6204801960	2930	2930	2930	2930	0
110	20230816	181000	6204801960	2930	2930	2930	2930	0
111	20230816	180900	6204801960	2930	2930	2930	2930	0
112	20230816	180800	6204801960	2930	2930	2930	2930	0
113	20230816	180700	6204801960	2930	2930	2930	2930	0
114	20230816	180600	6204801960	2930	2930	2930	2930	0
115	20230816	180500	6204801960	2930	2930	2930	2930	0
116	20230816	180400	6204801960	2930	2930	2930	2930	0
117	20230816	180300	6204801960	2930	2930	2930	2930	0
118	20230816	180200	6204801960	2930	2930	2930	2930	0
119	20230816	180100	6204801960	2930	2930	2930	2930	0
120	20230816	180000	6204801960	2930	2930	2930	2930	0
121	20230816	175900	6204801960	2930	2930	2930	2930	0
122	20230816	175800	6204801960	2930	2930	2930	2930	15147
123	20230816	175700	6204801960	2930	2930	2930	2930	0
124	20230816	175600	6204801960	2930	2930	2930	2930	0
125	20230816	175500	6204801960	2930	2930	2930	2930	0
126	20230816	175400	6204801960	2930	2930	2930	2930	0
127	20230816	175300	6204801960	2930	2930	2930	2930	0
128	20230816	175200	6204801960	2930	2930	2930	2930	0
129	20230816	175100	6204801960	2930	2930	2930	2930	0
130	20230816	175000	6204801960	2930	2930	2930	2930	0
131	20230816	174900	6204801960	2930	2930	2930	2930	0
132	20230816	174800	6204801960	2930	2930	2930	2930	0
133	20230816	174700	6204801960	2930	2930	2930	2930	0
134	20230816	174600	6204801960	2930	2930	2930	2930	0
135	20230816	174500	6204801960	2930	2930	2930	2930	0
136	20230816	174400	6204801960	2930	2930	2930	2930	0
137	20230816	174300	6204801960	2930	2930	2930	2930	0
138	20230816	174200	6204801960	2930	2930	2930	2930	0
139	20230816	174100	6204801960	2930	2930	2930	2930	0
140	20230816	174000	6204801960	2930	2930	2930	2930	0
141	20230816	173900	6204801960	2930	2930	2930	2930	0
142	20230816	173800	6204801960	2930	2930	2930	2930	0
143	20230816	173700	6204801960	2930	2930	2930	2930	0
144	20230816	173600	6204801960	2930	2930	2930	2930	0
145	20230816	173500	6204801960	2930	2930	2930	2930	0
146	20230816	173400	6204801960	2930	2930	2930	2930	0
147	20230816	173300	6204801960	2930	2930	2930	2930	0
148	20230816	173200	6204801960	2930	2930	2930	2930	0
149	20230816	173100	6204801960	2930	2930	2930	2930	0
150	20230816	173000	6204801960	2930	2930	2930	2930	0
151	20230816	172900	6204801960	2930	2930	2930	2930	0
152	20230816	172800	6204801960	2930	2930	2930	2930	15147
153	20230816	172700	6204801960	2930	2930	2930	2930	0
154	20230816	172600	6204801960	2930	2930	2930	2930	0
155	20230816	172500	6204801960	2930	2930	2930	2930	0
156	20230816	172400	6204801960	2930	2930	2930	2930	0
157	20230816	172300	6204801960	2930	2930	2930	2930	0
158	20230816	172200	6204801960	2930	2930	2930	2930	0
159	20230816	172100	6204801960	2930	2930	2930	2930	0
160	20230816	172000	6204801960	2930	2930	2930	2930	0
161	20230816	171900	6204801960	2930	2930	2930	2930	0
162	20230816	171800	6204801960	2930	2930	2930	2930	0
163	20230816	171700	6204801960	2930	2930	2930	2930	0
164	20230816	171600	6204801960	2930	2930	2930	2930	0
165	20230816	171500	6204801960	2930	2930	2930	2930	0
166	20230816	171400	6204801960	2930	2930	2930	2930	0
167	20230816	171300	6204801960	2930	2930	2930	2930	0
168	20230816	171200	6204801960	2930	2930	2930	2930	0
169	20230816	171100	6204801960	2930	2930	2930	2930	0
170	20230816	171000	6204801960	2930	2930	2930	2930	0
171	20230816	170900	6204801960	2930	2930	2930	2930	0
172	20230816	170800	6204801960	2930	2930	2930	2930	0
173	20230816	170700	6204801960	2930	2930	2930	2930	0
174	20230816	170600	6204801960	2930	2930	2930	2930	0
175	20230816	170500	6204801960	2930	2930	2930	2930	0
176	20230816	170400	6204801960	2930	2930	2930	2930	0
177	20230816	170300	6204801960	2930	2930	2930	2930	0
178	20230816	170200	6204801960	2930	2930	2930	2930	0
179	20230816	170100	6204801960	2930	2930	2930	2930	0
180	20230816	170000	6204801960	2930	2930	2930	2930	0
181	20230816	165900	6204801960	2930	2930	2930	2930	0
182	20230816	165800	6204801960	2930	2930	2930	2930	15147
183	20230816	165700	6204801960	2930	2930	2930	2930	0
184	20230816	165600	6204801960	2930	2930	2930	2930	0
185	20230816	165500	6204801960	2930	2930	2930	2930	0
186	20230816	165400	6204801960	2930	2930	2930	2930	0
187	20230816	165300	6204801960	2930	2930	2930	2930	0
188	20230816	165200	6204801960	2930	2930	2930	2930	0
189	20230816	165100	6204801960	2930	2930	2930	2930	0
190	20230816	165000	6204801960	2930	2930	2930	2930	0
191	20230816	164900	6204801960	2930	2930	2930	2930	0
192	20230816	164800	6204801960	2930	2930	2930	2930	0
193	20230816	164700	6204801960	2930	2930	2930	2930	0
194	20230816	164600	6204801960	2930	2930	2930	2930	0
195	20230816	164500	6204801960	2930	2930	2930	2930	0
196	20230816	164400	6204801960	2930	2930	2930	2930	0
197	20230816	164300	6204801960	2930	2930	2930	2930	0
198	20230816	164200	6204801960	2930	2930	2930	2930	0
199	20230816	164100	6204801960	2930	2930	2930	2930	0
200	20230816	164000	6204801960	2930	2930	2930	2930	0
201	20230816	163900	6204801960	2930	2930	2930	2930	0
202	20230816	163800	6204801960	2930	2930	2930	2930	0
203	20230816	163700	6204801960	2930	2930	2930	2930	0
204	20230816	163600	6204801960	2930	2930	2930	2930	0
205	20230816	163500	6204801960	2930	2930	2930	2930	0
206	20230816	163400	6204801960	2930	2930	2930	2930	0
207	20230816	163300	6204801960	2930	2930	2930	2930	0
208	20230816	163200	6204801960	2930	2930	2930	2930	0
209	20230816	163100	6204801960	2930	2930	2930	2930	0
210	20230816	163000	6204801960	2930	2930	2930	2930	0
211	20230816	162900	6204801960	2930	2930	2930	2930	0
212	20230816	162800	6204801960	2930	2930	2930	2930	15147
213	20230816	162700	6204801960	2930	2930	2930	2930	0
214	20230816	162600	6204801960	2930	2930	2930	2930	0
215	20230816	162500	6204801960	2930	2930	2930	2930	0
216	20230816	162400	6204801960	2930	2930	2930	2930	0
217	20230816	162300	6204801960	2930	2930	2930	2930	0
218	20230816	162200	6204801960	2930	2930	2930	2930	0
219	20230816	162100	6204801960	2930	2930	2930	2930	0
220	20230816	162000	6204801960	2930	2930	2930	2930	0
221	20230816	161900	6204801960	2930	2930	2930	2930	0
222	20230816	161800	6204801960	2930	2930	2930	2930	0
223	20230816	161700	6204801960	2930	2930	2930	2930	0
224	20230816	161600	6204801960	2930	2930	2930	2930	0
225	20230816	161500	6204801960	2930	2930	2930	2930	0
226	20230816	161400	6204801960	2930	2930	2930	2930	0
227	20230816	161300	6204801960	2930	2930	2930	2930	0
228	20230816	161200	6204801960	2930	2930	2930	2930	0
229	20230816	161100	6204801960	2930	2930	2930	2930	0
230	20230816	161000	6204801960	2930	2930	2930	2930	0
231	20230816	160900	6204801960	2930	2930	2930	2930	0
232	20230816	160800	6204801960	2930	2930	2930	2930	0
233	20230816	160700	6204801960	2930	2930	2930	2930	0
234	20230816	160600	6204801960	2930	2930	2930	2930	0
235	20230816	160500	6204801960	2930	2930	2930	2930	0
236	20230816	160400	6204801960	2930	2930	2930	2930	0
237	20230816	160300	6204801960	2930	2930	2930	2930	0
238	20230816	160200	6204801960	2930	2930	2930	2930	0
239	20230816	160100	6204801960	2930	2930	2930	2930	0
240	20230816	160000	6204801960	2930	2930	2930	2930	0
241	20230816	155900	6204801960	2930	2930	2930	2930	0
242	20230816	155800	6204801960	2930	2930	2930	2930	15147
243	20230816	155700	6204801960	2930	2930	2930	2930	0
244	20230816	155600	6204801960	2930	2930	2930	2930	0
245	20230816	155500	6204801960	2930	2930	2930	2930	0
246	20230816	155400	6204801960	2930	2930	2930	2930	0
247	20230816	155300	6204801960	2930	2930	2930	2930	0
248	20230816	155200	6204801960	2930	2930	2930	2930	0
249	20230816	155100	6204801960	2930	2930	2930	2930	0
250	20230816	155000	6204801960	2930	2930	2930	2930	0
251	20230816	154900	6204801960	2930	2930	2930	2930	0
252	20230816	154800	6204801960	2930	2930	2930	2930	0
253	20230816	154700	6204801960	2930	2930	2930	2930	0
254	20230816	154600	6204801960	2930	2930	2930	2930	0
255	20230816	154500	6204801960	2930	2930	2930	2930	0
256	20230816	154400	6204801960	2930	2930	2930	2930	0
257	20230816	154300	6204801960	2930	2930	2930	2930	0
258	20230816	154200	6204801960	2930	2930	2930	2930	0
259	20230816	154100	6204801960	2930	2930	2930	2930	0
260	20230816	154000	6204801960	2930	2930	2930	2930	0
261	20230816	153900	6204801960	2930	2930	2930	2930	0
262	20230816	153800	6204801960	2930	2930	2930	2930	0
263	20230816	153700	6204801960	2930	2930	2930	2930	0
264	20230816	153600	6204801960	2930	2930	2930	2930	0
265	20230816	153500	6204801960	2930	2930	2930	2930	0
266	20230816	153400	6204801960	2930	2930	2930	2930	0
267	20230816	153300	6204801960	2930	2930	2930	2930	0
268	20230816	153200	6204801960	2930	2930	2930	2930	0
269	20230816	153100	6204801960	2930	2930	2930	2930	0
270	20230816	153000	6204801960	2930	2930	2930	2930	15147
271	20230816	152900	6160421250	2935	2935	2935	2935	0
272	20230816	152800	6160421250	2935	2935	2935	2935	0
273	20230816	152700	6160421250	2935	2935	2935	2935	0
274	20230816	152600	6160421250	2935	2935	2935	2935	0
275	20230816	152500	6160421250	2935	2935	2935	2935	0
276	20230816	152400	6160421250	2935	2935	2935	2935	0
277	20230816	152300	6160421250	2935	2935	2935	2935	0
278	20230816	152200	6160421250	2935	2935	2935	2935	0
279	20230816	152100	6160421250	2935	2935	2935	2935	0
280	20230816	152000	6160421250	2935	2935	2935	2935	0
281	20230816	151900	6160421250	2935	2935	2935	2930	2785
282	20230816	151800	6152258305	2935	2935	2940	2930	1860
283	20230816	151700	6146805775	2940	2940	2940	2930	3703
284	20230816	151600	6135952405	2930	2930	2940	2930	733
285	20230816	151500	6133802410	2935	2935	2940	2925	1033
286	20230816	151400	6130775310	2940	2930	2940	2930	1499
287	20230816	151300	6126380745	2930	2935	2935	2930	1048
288	20230816	151200	6123306175	2935	2935	2935	2930	2375
289	20230816	151100	6116339075	2935	2935	2935	2930	1375
290	20230816	151000	6112309385	2935	2940	2940	2930	616
291	20230816	150900	6110501230	2930	2935	2940	2930	2685
292	20230816	150800	6102616325	2930	2930	2930	2930	1940
293	20230816	150700	6096932125	2930	2930	2930	2925	3311
294	20230816	150600	6087236170	2930	2930	2935	2930	1524
295	20230816	150500	6082770845	2930	2930	2930	2930	94
296	20230816	150400	6082495425	2925	2930	2935	2925	1766
297	20230816	150300	6077323400	2930	2930	2930	2930	1128
298	20230816	150200	6074018360	2930	2930	2930	2925	862
299	20230816	150100	6071496225	2930	2925	2930	2925	2538
300	20230816	150000	6064061405	2930	2930	2930	2930	300
301	20230816	145900	6063182405	2930	2930	2930	2930	1020
302	20230816	145800	6060193805	2930	2930	2930	2925	636
303	20230816	145700	6058332990	2925	2930	2930	2925	845
304	20230816	145600	6055861215	2930	2930	2930	2925	656
305	20230816	145500	6053940245	2930	2930	2930	2930	358
306	20230816	145400	6052891305	2930	2925	2935	2925	1055
307	20230816	145300	6049802190	2925	2930	2930	2925	2750
308	20230816	145200	6041747130	2930	2935	2935	2925	1181
309	20230816	145100	6038282620	2935	2925	2935	2925	2160
310	20230816	145000	6031954900	2925	2920	2925	2920	239
311	20230816	144900	6031256980	2920	2925	2925	2920	936
312	20230816	144800	6028522705	2920	2920	2925	2920	357
313	20230816	144700	6027479940	2925	2925	2925	2920	8823
314	20230816	144600	6001712835	2925	2925	2925	2925	1030
315	20230816	144500	5998700085	2925	2925	2925	2925	808
316	20230816	144400	5996336685	2925	2930	2930	2925	1047
317	20230816	144300	5993272500	2925	2925	2925	2925	134
318	20230816	144200	5992880550	2925	2930	2930	2925	1927
319	20230816	144100	5987235755	2930	2930	2930	2920	2662
320	20230816	144000	5979442575	2925	2930	2930	2925	681
321	20230816	143900	5977450410	2930	2930	2935	2925	2128
322	20230816	143800	5971218890	2925	2925	2925	2925	248
323	20230816	143700	5970493490	2930	2935	2935	2925	4298
324	20230816	143600	5957905050	2935	2935	2935	2930	117
325	20230816	143500	5957561680	2935	2935	2935	2935	130
326	20230816	143400	5957180130	2935	2940	2940	2935	1050
327	20230816	143300	5954098375	2940	2940	2940	2940	1
328	20230816	143200	5954095435	2930	2930	2930	2930	1022
329	20230816	143100	5951100975	2930	2930	2930	2930	0
330	20230816	143000	5951100975	2930	2930	2930	2930	39
331	20230816	142900	5950986705	2930	2935	2940	2930	1254
332	20230816	142800	5947312440	2930	2950	2950	2930	12433
333	20230816	142700	5910789160	2950	2960	2960	2945	2880
334	20230816	142600	5902295050	2960	2950	2965	2945	2439
335	20230816	142500	5895079895	2950	2945	2950	2945	502
336	20230816	142400	5893601335	2945	2940	2945	2940	1350
337	20230816	142300	5889627335	2945	2940	2945	2940	990
338	20230816	142200	5886716680	2935	2940	2945	2935	1109
339	20230816	142100	5883458220	2940	2945	2945	2940	273
340	20230816	142000	5882655045	2940	2940	2940	2940	67
341	20230816	141900	5882458065	2940	2940	2945	2940	830
342	20230816	141800	5880017850	2940	2945	2945	2940	322
343	20230816	141700	5879071135	2945	2945	2945	2940	967
344	20230816	141600	5876226840	2945	2945	2945	2940	200
345	20230816	141500	5875638285	2945	2945	2945	2940	1486
346	20230816	141400	5871265015	2940	2935	2940	2935	1344
347	20230816	141300	5867317625	2940	2935	2940	2935	17
348	20230816	141200	5867267710	2935	2935	2935	2935	705
349	20230816	141100	5865198535	2935	2940	2940	2935	477
350	20230816	141000	5863796600	2940	2945	2945	2940	141
351	20230816	140900	5863382035	2945	2945	2945	2940	813
352	20230816	140800	5860991310	2940	2945	2945	2940	489
353	20230816	140700	5859552600	2940	2940	2940	2940	932
354	20230816	140600	5856812520	2945	2945	2945	2940	1055
355	20230816	140500	5853710545	2945	2945	2950	2940	748
356	20230816	140400	5851507930	2950	2955	2955	2950	406
357	20230816	140300	5850308225	2955	2955	2960	2955	610
358	20230816	140200	5848502895	2960	2940	2960	2940	1364
359	20230816	140100	5844486780	2940	2940	2940	2940	260
360	20230816	140000	5843722380	2940	2930	2940	2930	1724
361	20230816	135900	5838668670	2930	2935	2935	2925	1017
362	20230816	135800	5835688855	2925	2920	2935	2920	23
363	20230816	135700	5835621605	2920	2925	2930	2920	898
364	20230816	135600	5832995745	2925	2920	2925	2920	1386
365	20230816	135500	5828946025	2920	2915	2920	2915	5425
366	20230816	135400	5813108060	2915	2915	2920	2915	4847
367	20230816	135300	5798959725	2915	2920	2920	2915	1106
368	20230816	135200	5795730275	2915	2915	2920	2915	1311
369	20230816	135100	5791904760	2920	2920	2925	2920	4164
370	20230816	135000	5779745875	2920	2920	2925	2920	630
371	20230816	134900	5777906230	2925	2920	2925	2920	2768
372	20230816	134800	5769813425	2925	2920	2925	2920	4298
373	20230816	134700	5757246430	2925	2930	2930	2920	9506
374	20230816	134600	5729443020	2930	2925	2930	2925	2748
375	20230816	134500	5721404830	2925	2925	2925	2925	650
376	20230816	134400	5719503580	2930	2935	2935	2930	9461
377	20230816	134300	5691776350	2935	2935	2940	2930	900
378	20230816	134200	5689139060	2935	2940	2940	2930	10768
379	20230816	134100	5657503930	2940	2935	2940	2935	768
380	20230816	134000	5655246125	2935	2940	2940	2935	1955
381	20230816	133900	5649498940	2945	2945	2945	2940	876
382	20230816	133800	5646923000	2945	2940	2945	2940	291
383	20230816	133700	5646067275	2945	2940	2945	2940	108
384	20230816	133600	5645749735	2940	2940	2945	2940	722
385	20230816	133500	5643627035	2940	2935	2945	2935	1119
386	20230816	133400	5640337135	2935	2940	2940	2935	1760
387	20230816	133300	5635170535	2940	2935	2940	2935	868
388	20230816	133200	5632619945	2940	2935	2940	2935	4931
389	20230816	133100	5618143720	2940	2950	2950	2940	5317
390	20230816	133000	5602510760	2940	2940	2950	2940	213
391	20230816	132900	5601883060	2945	2940	2945	2940	1036
392	20230816	132800	5598835600	2940	2940	2945	2940	2379
393	20230816	132700	5591841140	2940	2940	2945	2940	46
394	20230816	132600	5591705795	2940	2945	2950	2940	4126
395	20230816	132500	5579565495	2945	2945	2950	2945	194
396	20230816	132400	5578993265	2945	2955	2955	2945	5274
397	20230816	132300	5563458790	2955	2960	2960	2950	2373
398	20230816	132200	5556456115	2955	2960	2960	2955	240
399	20230816	132100	5555746035	2960	2965	2965	2955	35
400	20230816	132000	5555642400	2965	2960	2965	2955	232
401	20230816	131900	5554955480	2965	2960	2965	2955	2135
402	20230816	131800	5548635080	2950	2955	2960	2950	14382
403	20230816	131700	5506152970	2955	2955	2960	2955	428
404	20230816	131600	5504888210	2955	2955	2970	2955	235
405	20230816	131500	5504192065	2955	2955	2955	2955	14
406	20230816	131400	5504150695	2955	2960	2960	2955	1673
407	20230816	131300	5499201180	2960	2970	2970	2960	982
408	20230816	131200	5496284780	2970	2955	2970	2955	1166
409	20230816	131100	5492833505	2955	2955	2960	2955	1072
410	20230816	131000	5489665015	2955	2955	2960	2955	787
411	20230816	130900	5487335565	2960	2955	2960	2955	1650
412	20230816	130800	5482456190	2960	2960	2960	2955	57
413	20230816	130700	5482287540	2955	2960	2965	2955	301
414	20230816	130600	5481396645	2960	2955	2970	2955	611
415	20230816	130500	5479583570	2955	2955	2955	2955	14
416	20230816	130400	5479542200	2955	2955	2965	2955	1077
417	20230816	130300	5476359625	2955	2955	2955	2955	386
418	20230816	130200	5475218995	2965	2955	2965	2955	925
419	20230816	130100	5472476440	2955	2955	2965	2955	1941
420	20230816	130000	5466721785	2955	2955	2955	2955	200
421	20230816	125900	5466130785	2970	2970	2970	2950	1026
422	20230816	125800	5463103990	2950	2955	2955	2950	1075
423	20230816	125700	5459928550	2950	2975	2975	2950	18655
424	20230816	125600	5404499060	2975	2980	2980	2975	1797
425	20230816	125500	5399144105	2980	2975	2980	2975	160
426	20230816	125400	5398667850	2980	2980	2980	2975	3583
427	20230816	125300	5387994070	2980	2980	2985	2975	3718
428	20230816	125200	5376914775	2975	2970	2980	2970	2608
429	20230816	125100	5369150890	2970	2960	2970	2950	12190
430	20230816	125000	5332970825	2965	2960	2965	2950	1015
431	20230816	124900	5329966560	2960	2950	2965	2950	1110
432	20230816	124800	5326689045	2950	2950	2960	2950	931
433	20230816	124700	5323935845	2950	2950	2960	2950	222
434	20230816	124600	5323280935	2945	2960	2960	2945	1379
435	20230816	124500	5319219700	2945	2955	2960	2945	2524
436	20230816	124400	5311776305	2960	2955	2960	2950	1777
437	20230816	124300	5306530065	2955	2960	2960	2955	624
438	20230816	124200	5304683510	2960	2965	2970	2960	3582
439	20230816	124100	5294065410	2970	2975	2975	2970	608
440	20230816	124000	5292259585	2975	2970	2975	2970	334
441	20230816	123900	5291267585	2970	2965	2970	2965	3774
442	20230816	123800	5280072840	2965	2970	2975	2960	1658
443	20230816	123700	5275154580	2970	2950	2970	2950	3188
444	20230816	123600	5265713235	2955	2950	2955	2950	1770
445	20230816	123500	5260491475	2950	2955	2955	2950	754
446	20230816	123400	5258263925	2955	2955	2955	2950	1124
447	20230816	123300	5254947575	2955	2960	2960	2955	1355
448	20230816	123200	5250941900	2950	2955	2960	2950	112
449	20230816	123100	5250611340	2960	2950	2960	2950	721
450	20230816	123000	5248484370	2960	2960	2960	2950	367
451	20230816	122900	5247399185	2955	2950	2960	2950	2912
452	20230816	122800	5238798065	2950	2950	2955	2950	1740
453	20230816	122700	5233659495	2950	2940	2950	2940	336
454	20230816	122600	5232671155	2950	2940	2950	2940	754
455	20230816	122500	5230454045	2940	2940	2940	2940	14
456	20230816	122400	5230412885	2950	2940	2950	2935	126
457	20230816	122300	5230042375	2935	2940	2955	2935	7397
458	20230816	122200	5208321855	2940	2940	2940	2935	658
459	20230816	122100	5206387975	2935	2940	2940	2935	4430
460	20230816	122000	5193385895	2940	2945	2955	2940	8342
461	20230816	121900	5168848355	2945	2945	2955	2945	394
462	20230816	121800	5167687985	2945	2950	2955	2945	1898
463	20230816	121700	5162094690	2950	2950	2955	2950	235
464	20230816	121600	5161401335	2950	2950	2955	2950	1318
465	20230816	121500	5157510235	2950	2950	2955	2950	1242
466	20230816	121400	5153845680	2950	2950	2955	2950	268
467	20230816	121300	5153053810	2960	2955	2960	2950	2821
468	20230816	121200	5144720605	2955	2955	2960	2950	1212
469	20230816	121100	5141139840	2960	2945	2960	2940	1221
470	20230816	121000	5137536500	2945	2945	2950	2940	2611
471	20230816	120900	5129847105	2965	2940	2965	2940	94
472	20230816	120800	5129569385	2940	2935	2945	2935	3272
473	20230816	120700	5119945195	2940	2930	2940	2930	596
474	20230816	120600	5118195995	2930	2945	2945	2930	1219
475	20230816	120500	5114618325	2930	2935	2940	2930	3324
476	20230816	120400	5104854490	2920	2920	2930	2920	444
477	20230816	120300	5103554620	2920	2920	2935	2915	2134
478	20230816	120200	5097326825	2920	2910	2920	2910	15
479	20230816	120100	5097283165	2910	2915	2920	2910	1812
480	20230816	120000	5092007730	2915	2910	2915	2910	2638
481	20230816	115900	5084322730	2910	2915	2915	2910	1525
482	20230816	115800	5079883840	2915	2915	2915	2910	1815
483	20230816	115700	5074593185	2915	2915	2915	2910	5904
484	20230816	115600	5057404730	2915	2920	2920	2915	1404
485	20230816	115500	5053309455	2925	2930	2930	2920	1437
486	20230816	115400	5049110230	2930	2920	2940	2910	12448
487	20230816	115300	5012881680	2920	2920	2945	2915	9168
488	20230816	115200	4986124940	2920	2930	2940	2920	12111
489	20230816	115100	4950641330	2920	2930	2930	2920	4963
490	20230816	115000	4936127195	2925	2940	2940	2920	13268
491	20230816	114900	4897241160	2935	2935	2940	2935	2659
492	20230816	114800	4889431865	2940	2935	2945	2935	5096
493	20230816	114700	4874464805	2935	2940	2945	2935	3274
494	20230816	114600	4864840190	2940	2945	2945	2940	4764
495	20230816	114500	4850814840	2945	2950	2950	2945	3378
496	20230816	114400	4840851335	2955	2955	2955	2950	5926
497	20230816	114300	4823348505	2955	2955	2960	2955	3899
498	20230816	114200	4811823710	2955	2955	2960	2950	2356
499	20230816	114100	4804852295	2950	2965	2965	2950	838
500	20230816	114000	4802376210	2965	2950	2965	2950	245
501	20230816	113900	4801653445	2950	2945	2950	2945	213
502	20230816	113800	4801025585	2960	2960	2970	2950	10617
503	20230816	113700	4769668095	2960	2970	2970	2955	11940
504	20230816	113600	4734289015	2965	2970	2975	2965	4368
505	20230816	113500	4721311580	2970	2970	2975	2965	1086
506	20230816	113400	4718084025	2965	2960	2965	2960	280
507	20230816	113300	4717253900	2965	2960	2965	2960	6286
508	20230816	113200	4698627525	2960	2955	2960	2955	406
509	20230816	113100	4697426985	2955	2955	2955	2950	1070
510	20230816	113000	4694268660	2955	2960	2960	2950	2035
511	20230816	112900	4688261475	2950	2955	2960	2950	13953
512	20230816	112800	4647052075	2955	2970	2970	2955	12669
513	20230816	112700	4609524245	2970	2975	2975	2965	717
514	20230816	112600	4607393635	2965	2965	2980	2965	3260
515	20230816	112500	4597707150	2970	2970	2980	2965	5835
516	20230816	112400	4580378175	2970	2980	2980	2965	10183
517	20230816	112300	4550115340	2985	2975	2985	2970	1767
518	20230816	112200	4544860640	2970	2980	2980	2970	5358
519	20230816	112100	4528922290	2975	2980	2985	2975	6466
520	20230816	112000	4509637740	2980	2970	2980	2970	6512
521	20230816	111900	4490257310	2970	2975	2980	2970	3273
522	20230816	111800	4480520070	2975	2980	2980	2970	5802
523	20230816	111700	4463264390	2985	2980	2995	2975	983
524	20230816	111600	4460336155	2980	2985	2990	2980	11585
525	20230816	111500	4425785570	2985	2990	2990	2985	8327
526	20230816	111400	4400896405	2990	2990	2995	2990	458
527	20230816	111300	4399526830	2990	2995	3005	2990	1362
528	20230816	111200	4395450425	2990	2995	3010	2985	8502
529	20230816	111100	4370009165	3000	3010	3010	3000	36733
530	20230816	111000	4259738355	3005	3010	3015	3005	1929
531	20230816	110900	4253936575	3015	3010	3015	3005	1647
532	20230816	110800	4248980350	3010	3010	3010	3005	1539
533	20230816	110700	4244351975	3005	3000	3005	3000	1249
534	20230816	110600	4240599030	3005	3010	3010	3005	972
535	20230816	110500	4237678165	3000	3005	3005	3000	2949
536	20230816	110400	4228824715	3000	3005	3005	3000	2807
537	20230816	110300	4220392330	3010	3000	3010	3000	6283
538	20230816	110200	4201536330	3005	3000	3010	3000	8386
539	20230816	110100	4176372965	3005	3015	3015	3000	12301
540	20230816	110000	4139381660	3010	3015	3015	3010	1255
541	20230816	105900	4135601400	3015	3015	3015	3010	182
542	20230816	105800	4135053160	3015	3030	3030	3010	384
543	20230816	105700	4133893790	3010	3020	3020	3010	1471
544	20230816	105600	4129460600	3015	3015	3015	3015	2091
545	20230816	105500	4123156235	3020	3015	3020	3015	987
546	20230816	105400	4120176925	3015	3010	3015	3010	2882
547	20230816	105300	4111491225	3015	3020	3030	3015	3197
548	20230816	105200	4101846700	3020	3020	3030	3015	4735
549	20230816	105100	4087553170	3020	3030	3030	3020	10461
550	20230816	105000	4055934615	3030	3030	3030	3030	90
551	20230816	104900	4055661915	3030	3030	3045	3025	357
552	20230816	104800	4054580825	3025	3040	3055	3025	6502
553	20230816	104700	4034851000	3035	3040	3040	3035	1717
554	20230816	104600	4029632655	3040	3040	3050	3030	3200
555	20230816	104500	4019914145	3040	3045	3055	3035	7580
556	20230816	104400	3996865990	3050	3045	3050	3045	477
557	20230816	104300	3995412640	3050	3045	3050	3040	4142
558	20230816	104200	3982805830	3045	3045	3045	3045	90
559	20230816	104100	3982531780	3045	3050	3050	3045	723
560	20230816	104000	3980328150	3050	3050	3055	3050	819
561	20230816	103900	3977829605	3050	3055	3055	3050	1213
562	20230816	103800	3974127390	3050	3050	3055	3045	843
563	20230816	103700	3971559755	3050	3055	3055	3045	161
564	20230816	103600	3971068965	3050	3050	3050	3045	643
565	20230816	103500	3969108245	3045	3045	3050	3045	918
566	20230816	103400	3966312545	3045	3045	3050	3045	402
567	20230816	103300	3965088450	3045	3040	3045	3040	706
568	20230816	103200	3962942205	3050	3045	3050	3040	2016
569	20230816	103100	3956801530	3040	3040	3045	3040	1191
570	20230816	103000	3953176365	3040	3040	3045	3040	3650
571	20230816	102900	3942078665	3035	3040	3040	3035	1763
572	20230816	102800	3936726510	3045	3035	3045	3035	901
573	20230816	102700	3933991505	3035	3035	3040	3035	239
574	20230816	102600	3933266135	3030	3040	3040	3030	10376
575	20230816	102500	3901804095	3040	3045	3045	3040	796
576	20230816	102400	3899384250	3045	3045	3050	3045	754
577	20230816	102300	3897086685	3050	3045	3050	3035	3355
578	20230816	102200	3886886370	3045	3045	3045	3045	393
579	20230816	102100	3885689685	3035	3035	3035	3035	41
580	20230816	102000	3885565250	3035	3040	3045	3035	2771
581	20230816	101900	3877154555	3035	3035	3045	3035	2973
582	20230816	101800	3868124285	3035	3045	3050	3035	9314
583	20230816	101700	3839790895	3050	3065	3075	3050	12661
584	20230816	101600	3801085110	3070	3085	3090	3070	6934
585	20230816	101500	3779756010	3085	3080	3085	3075	4870
586	20230816	101400	3764746595	3075	3070	3075	3070	2123
587	20230816	101300	3758218870	3070	3070	3075	3070	1524
588	20230816	101200	3753540160	3070	3070	3070	3070	354
589	20230816	101100	3752453380	3070	3065	3070	3060	3186
590	20230816	101000	3742678085	3060	3060	3060	3060	1131
591	20230816	100900	3739217225	3055	3055	3065	3055	1492
592	20230816	100800	3734652405	3065	3060	3065	3055	1953
593	20230816	100700	3728676690	3060	3055	3060	3055	670
594	20230816	100600	3726628185	3055	3055	3055	3050	151
595	20230816	100500	3726167330	3050	3050	3050	3045	1123
596	20230816	100400	3722742230	3055	3050	3055	3050	1004
597	20230816	100300	3719680025	3045	3035	3045	3035	1370
598	20230816	100200	3715515425	3045	3040	3045	3035	2227
599	20230816	100100	3708747140	3040	3040	3045	3040	795
600	20230816	100000	3706329840	3045	3040	3045	3035	1808
601	20230816	095900	3700834495	3040	3035	3040	3030	682
602	20230816	095800	3698766625	3035	3030	3035	3030	1751
603	20230816	095700	3693458495	3035	3055	3060	3035	18299
604	20230816	095600	3637724235	3055	3050	3055	3050	2173
605	20230816	095500	3631092560	3050	3040	3050	3040	3143
606	20230816	095400	3621528620	3040	3040	3045	3040	895
607	20230816	095300	3618807795	3040	3040	3040	3035	894
608	20230816	095200	3616092585	3035	3040	3045	3035	3895
609	20230816	095100	3604244960	3045	3025	3045	3025	5383
610	20230816	095000	3587921640	3030	3020	3030	3015	2314
611	20230816	094900	3580940670	3020	3025	3025	3010	715
612	20230816	094800	3578785565	3030	3020	3030	3015	2213
613	20230816	094700	3572108750	3030	3040	3040	3020	3487
614	20230816	094600	3561557595	3040	3025	3040	3025	1511
615	20230816	094500	3556977060	3020	3030	3030	3020	2056
616	20230816	094400	3550755375	3030	3005	3030	3005	5458
617	20230816	094300	3534275300	3015	3000	3015	2995	6453
618	20230816	094200	3514904835	2995	2995	3000	2990	4024
619	20230816	094100	3502861055	2995	3000	3000	2995	3178
620	20230816	094000	3493341670	3000	3010	3010	2990	20881
621	20230816	093900	3430698775	3010	3010	3015	3010	1503
622	20230816	093800	3426174735	3010	3000	3015	3000	4012
623	20230816	093700	3414104255	3005	3030	3030	3005	13892
624	20230816	093600	3372185745	3030	3040	3040	3005	18539
625	20230816	093500	3316155975	3040	3025	3040	3010	13006
626	20230816	093400	3276790780	3025	2990	3025	2990	13775
627	20230816	093300	3235408960	2990	2995	3000	2980	4157
628	20230816	093200	3222987360	3000	2990	3015	2960	44368
629	20230816	093100	3090792460	2980	2985	2990	2960	15343
630	20230816	093000	3045202225	2985	3015	3015	2980	40104
631	20230816	092900	2925080910	3010	3015	3055	3010	23414
632	20230816	092800	2854428735	3015	2970	3015	2965	68533
633	20230816	092700	2648987855	2970	2970	2980	2950	11276
634	20230816	092600	2615467145	2970	2995	3005	2945	36903
635	20230816	092500	2505857650	3000	2995	3075	2920	69010
636	20230816	092400	2299888330	2995	2935	2995	2875	144692
637	20230816	092300	1875341895	2725	2725	2725	2725	0
638	20230816	092200	1875341895	2725	2725	2725	2725	81376
639	20230816	092100	1653592295	3085	3085	3085	3085	0
640	20230816	092000	1653592295	3085	3115	3130	3065	19971
641	20230816	091900	1591862695	3115	3140	3160	3105	68778
642	20230816	091800	1376660780	3140	3200	3205	3135	67981
643	20230816	091700	1161368540	3195	3220	3230	3195	16354
644	20230816	091600	1108898020	3220	3240	3240	3215	6433
645	20230816	091500	1088188640	3240	3215	3240	3215	8951
646	20230816	091400	1059371855	3220	3240	3250	3215	24343
647	20230816	091300	980732780	3250	3225	3250	3225	8179
648	20230816	091200	954223560	3225	3215	3230	3210	3077
649	20230816	091100	944296610	3210	3190	3210	3185	8667
650	20230816	091000	916577560	3190	3210	3210	3180	27161
651	20230816	090900	829920440	3210	3215	3215	3210	3371
652	20230816	090800	819093155	3200	3195	3225	3185	23148
653	20230816	090700	744988995	3195	3190	3205	3180	8081
654	20230816	090600	719222360	3180	3250	3250	3170	51150
655	20230816	090500	554634580	3255	3255	3270	3235	18043
656	20230816	090400	496028435	3250	3300	3300	3235	39967
657	20230816	090300	365063130	3300	3315	3325	3300	13918
658	20230816	090200	318993780	3320	3300	3335	3300	12327
659	20230816	090100	278098475	3305	3410	3410	3295	47909
660	20230816	090000	116942060	3405	3405	3430	3405	34022