KissMeData/290520/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	203400	533186525	4635	4635	4635	4635	262
3	20230817	203300	533186525	4635	4635	4635	4635	0
4	20230817	203200	533186525	4635	4635	4635	4635	0
5	20230817	203100	533186525	4635	4635	4635	4635	0
6	20230817	203000	533186525	4635	4635	4635	4635	0
7	20230817	202900	533186525	4635	4635	4635	4635	0
8	20230817	202800	533186525	4635	4635	4635	4635	0
9	20230817	202700	533186525	4635	4635	4635	4635	0
10	20230817	202600	533186525	4635	4635	4635	4635	0
11	20230817	202500	533186525	4635	4635	4635	4635	0
12	20230817	202400	533186525	4635	4635	4635	4635	0
13	20230817	202300	533186525	4635	4635	4635	4635	0
14	20230817	202200	533186525	4635	4635	4635	4635	0
15	20230817	202100	533186525	4635	4635	4635	4635	0
16	20230817	202000	533186525	4635	4635	4635	4635	0
17	20230817	201900	533186525	4635	4635	4635	4635	0
18	20230817	201800	533186525	4635	4635	4635	4635	0
19	20230817	201700	533186525	4635	4635	4635	4635	0
20	20230817	201600	533186525	4635	4635	4635	4635	0
21	20230817	201500	533186525	4635	4635	4635	4635	0
22	20230817	201400	533186525	4635	4635	4635	4635	0
23	20230817	201300	533186525	4635	4635	4635	4635	0
24	20230817	201200	533186525	4635	4635	4635	4635	0
25	20230817	201100	533186525	4635	4635	4635	4635	0
26	20230817	201000	533186525	4635	4635	4635	4635	0
27	20230817	200900	533186525	4635	4635	4635	4635	0
28	20230817	200800	533186525	4635	4635	4635	4635	0
29	20230817	200700	533186525	4635	4635	4635	4635	0
30	20230817	200600	533186525	4635	4635	4635	4635	0
31	20230817	200500	533186525	4635	4635	4635	4635	0
32	20230817	200400	533186525	4635	4635	4635	4635	262
33	20230817	200300	533186525	4635	4635	4635	4635	0
34	20230817	200200	533186525	4635	4635	4635	4635	0
35	20230817	200100	533186525	4635	4635	4635	4635	0
36	20230817	200000	533186525	4635	4635	4635	4635	0
37	20230817	195900	533186525	4635	4635	4635	4635	0
38	20230817	195800	533186525	4635	4635	4635	4635	0
39	20230817	195700	533186525	4635	4635	4635	4635	0
40	20230817	195600	533186525	4635	4635	4635	4635	0
41	20230817	195500	533186525	4635	4635	4635	4635	0
42	20230817	195400	533186525	4635	4635	4635	4635	0
43	20230817	195300	533186525	4635	4635	4635	4635	0
44	20230817	195200	533186525	4635	4635	4635	4635	0
45	20230817	195100	533186525	4635	4635	4635	4635	0
46	20230817	195000	533186525	4635	4635	4635	4635	0
47	20230817	194900	533186525	4635	4635	4635	4635	0
48	20230817	194800	533186525	4635	4635	4635	4635	0
49	20230817	194700	533186525	4635	4635	4635	4635	0
50	20230817	194600	533186525	4635	4635	4635	4635	0
51	20230817	194500	533186525	4635	4635	4635	4635	0
52	20230817	194400	533186525	4635	4635	4635	4635	0
53	20230817	194300	533186525	4635	4635	4635	4635	0
54	20230817	194200	533186525	4635	4635	4635	4635	0
55	20230817	194100	533186525	4635	4635	4635	4635	0
56	20230817	194000	533186525	4635	4635	4635	4635	0
57	20230817	193900	533186525	4635	4635	4635	4635	0
58	20230817	193800	533186525	4635	4635	4635	4635	0
59	20230817	193700	533186525	4635	4635	4635	4635	0
60	20230817	193600	533186525	4635	4635	4635	4635	0
61	20230817	193500	533186525	4635	4635	4635	4635	0
62	20230817	193400	533186525	4635	4635	4635	4635	262
63	20230817	193300	533186525	4635	4635	4635	4635	0
64	20230817	193200	533186525	4635	4635	4635	4635	0
65	20230817	193100	533186525	4635	4635	4635	4635	0
66	20230817	193000	533186525	4635	4635	4635	4635	0
67	20230817	192900	533186525	4635	4635	4635	4635	0
68	20230817	192800	533186525	4635	4635	4635	4635	0
69	20230817	192700	533186525	4635	4635	4635	4635	0
70	20230817	192600	533186525	4635	4635	4635	4635	0
71	20230817	192500	533186525	4635	4635	4635	4635	0
72	20230817	192400	533186525	4635	4635	4635	4635	0
73	20230817	192300	533186525	4635	4635	4635	4635	0
74	20230817	192200	533186525	4635	4635	4635	4635	0
75	20230817	192100	533186525	4635	4635	4635	4635	0
76	20230817	192000	533186525	4635	4635	4635	4635	0
77	20230817	191900	533186525	4635	4635	4635	4635	0
78	20230817	191800	533186525	4635	4635	4635	4635	0
79	20230817	191700	533186525	4635	4635	4635	4635	0
80	20230817	191600	533186525	4635	4635	4635	4635	0
81	20230817	191500	533186525	4635	4635	4635	4635	0
82	20230817	191400	533186525	4635	4635	4635	4635	0
83	20230817	191300	533186525	4635	4635	4635	4635	0
84	20230817	191200	533186525	4635	4635	4635	4635	0
85	20230817	191100	533186525	4635	4635	4635	4635	0
86	20230817	191000	533186525	4635	4635	4635	4635	0
87	20230817	190900	533186525	4635	4635	4635	4635	0
88	20230817	190800	533186525	4635	4635	4635	4635	0
89	20230817	190700	533186525	4635	4635	4635	4635	0
90	20230817	190600	533186525	4635	4635	4635	4635	0
91	20230817	190500	533186525	4635	4635	4635	4635	0
92	20230817	190400	533186525	4635	4635	4635	4635	262
93	20230817	190300	533186525	4635	4635	4635	4635	0
94	20230817	190200	533186525	4635	4635	4635	4635	0
95	20230817	190100	533186525	4635	4635	4635	4635	0
96	20230817	190000	533186525	4635	4635	4635	4635	0
97	20230817	185900	533186525	4635	4635	4635	4635	0
98	20230817	185800	533186525	4635	4635	4635	4635	0
99	20230817	185700	533186525	4635	4635	4635	4635	0
100	20230817	185600	533186525	4635	4635	4635	4635	0
101	20230817	185500	533186525	4635	4635	4635	4635	0
102	20230817	185400	533186525	4635	4635	4635	4635	0
103	20230817	185300	533186525	4635	4635	4635	4635	0
104	20230817	185200	533186525	4635	4635	4635	4635	0
105	20230817	185100	533186525	4635	4635	4635	4635	0
106	20230817	185000	533186525	4635	4635	4635	4635	0
107	20230817	184900	533186525	4635	4635	4635	4635	0
108	20230817	184800	533186525	4635	4635	4635	4635	0
109	20230817	184700	533186525	4635	4635	4635	4635	0
110	20230817	184600	533186525	4635	4635	4635	4635	0
111	20230817	184500	533186525	4635	4635	4635	4635	0
112	20230817	184400	533186525	4635	4635	4635	4635	0
113	20230817	184300	533186525	4635	4635	4635	4635	0
114	20230817	184200	533186525	4635	4635	4635	4635	0
115	20230817	184100	533186525	4635	4635	4635	4635	0
116	20230817	184000	533186525	4635	4635	4635	4635	0
117	20230817	183900	533186525	4635	4635	4635	4635	0
118	20230817	183800	533186525	4635	4635	4635	4635	0
119	20230817	183700	533186525	4635	4635	4635	4635	0
120	20230817	183600	533186525	4635	4635	4635	4635	0
121	20230817	183500	533186525	4635	4635	4635	4635	0
122	20230817	183400	533186525	4635	4635	4635	4635	262
123	20230817	183300	533186525	4635	4635	4635	4635	0
124	20230817	183200	533186525	4635	4635	4635	4635	0
125	20230817	183100	533186525	4635	4635	4635	4635	0
126	20230817	183000	533186525	4635	4635	4635	4635	0
127	20230817	182900	533186525	4635	4635	4635	4635	0
128	20230817	182800	533186525	4635	4635	4635	4635	0
129	20230817	182700	533186525	4635	4635	4635	4635	0
130	20230817	182600	533186525	4635	4635	4635	4635	0
131	20230817	182500	533186525	4635	4635	4635	4635	0
132	20230817	182400	533186525	4635	4635	4635	4635	0
133	20230817	182300	533186525	4635	4635	4635	4635	0
134	20230817	182200	533186525	4635	4635	4635	4635	0
135	20230817	182100	533186525	4635	4635	4635	4635	0
136	20230817	182000	533186525	4635	4635	4635	4635	0
137	20230817	181900	533186525	4635	4635	4635	4635	0
138	20230817	181800	533186525	4635	4635	4635	4635	0
139	20230817	181700	533186525	4635	4635	4635	4635	0
140	20230817	181600	533186525	4635	4635	4635	4635	0
141	20230817	181500	533186525	4635	4635	4635	4635	0
142	20230817	181400	533186525	4635	4635	4635	4635	0
143	20230817	181300	533186525	4635	4635	4635	4635	0
144	20230817	181200	533186525	4635	4635	4635	4635	0
145	20230817	181100	533186525	4635	4635	4635	4635	0
146	20230817	181000	533186525	4635	4635	4635	4635	0
147	20230817	180900	533186525	4635	4635	4635	4635	0
148	20230817	180800	533186525	4635	4635	4635	4635	0
149	20230817	180700	533186525	4635	4635	4635	4635	0
150	20230817	180600	533186525	4635	4635	4635	4635	0
151	20230817	180500	533186525	4635	4635	4635	4635	0
152	20230817	180400	533186525	4635	4635	4635	4635	262
153	20230817	180300	533186525	4635	4635	4635	4635	0
154	20230817	180200	533186525	4635	4635	4635	4635	0
155	20230817	180100	533186525	4635	4635	4635	4635	0
156	20230817	180000	533186525	4635	4635	4635	4635	0
157	20230817	175900	533186525	4635	4635	4635	4635	0
158	20230817	175800	533186525	4635	4635	4635	4635	0
159	20230817	175700	533186525	4635	4635	4635	4635	0
160	20230817	175600	533186525	4635	4635	4635	4635	0
161	20230817	175500	533186525	4635	4635	4635	4635	0
162	20230817	175400	533186525	4635	4635	4635	4635	0
163	20230817	175300	533186525	4635	4635	4635	4635	0
164	20230817	175200	533186525	4635	4635	4635	4635	0
165	20230817	175100	533186525	4635	4635	4635	4635	0
166	20230817	175000	533186525	4635	4635	4635	4635	0
167	20230817	174900	533186525	4635	4635	4635	4635	0
168	20230817	174800	533186525	4635	4635	4635	4635	0
169	20230817	174700	533186525	4635	4635	4635	4635	0
170	20230817	174600	533186525	4635	4635	4635	4635	0
171	20230817	174500	533186525	4635	4635	4635	4635	0
172	20230817	174400	533186525	4635	4635	4635	4635	0
173	20230817	174300	533186525	4635	4635	4635	4635	0
174	20230817	174200	533186525	4635	4635	4635	4635	0
175	20230817	174100	533186525	4635	4635	4635	4635	0
176	20230817	174000	533186525	4635	4635	4635	4635	0
177	20230817	173900	533186525	4635	4635	4635	4635	0
178	20230817	173800	533186525	4635	4635	4635	4635	0
179	20230817	173700	533186525	4635	4635	4635	4635	0
180	20230817	173600	533186525	4635	4635	4635	4635	0
181	20230817	173500	533186525	4635	4635	4635	4635	0
182	20230817	173400	533186525	4635	4635	4635	4635	262
183	20230817	173300	533186525	4635	4635	4635	4635	0
184	20230817	173200	533186525	4635	4635	4635	4635	0
185	20230817	173100	533186525	4635	4635	4635	4635	0
186	20230817	173000	533186525	4635	4635	4635	4635	0
187	20230817	172900	533186525	4635	4635	4635	4635	0
188	20230817	172800	533186525	4635	4635	4635	4635	0
189	20230817	172700	533186525	4635	4635	4635	4635	0
190	20230817	172600	533186525	4635	4635	4635	4635	0
191	20230817	172500	533186525	4635	4635	4635	4635	0
192	20230817	172400	533186525	4635	4635	4635	4635	0
193	20230817	172300	533186525	4635	4635	4635	4635	0
194	20230817	172200	533186525	4635	4635	4635	4635	0
195	20230817	172100	533186525	4635	4635	4635	4635	0
196	20230817	172000	533186525	4635	4635	4635	4635	0
197	20230817	171900	533186525	4635	4635	4635	4635	0
198	20230817	171800	533186525	4635	4635	4635	4635	0
199	20230817	171700	533186525	4635	4635	4635	4635	0
200	20230817	171600	533186525	4635	4635	4635	4635	0
201	20230817	171500	533186525	4635	4635	4635	4635	0
202	20230817	171400	533186525	4635	4635	4635	4635	0
203	20230817	171300	533186525	4635	4635	4635	4635	0
204	20230817	171200	533186525	4635	4635	4635	4635	0
205	20230817	171100	533186525	4635	4635	4635	4635	0
206	20230817	171000	533186525	4635	4635	4635	4635	0
207	20230817	170900	533186525	4635	4635	4635	4635	0
208	20230817	170800	533186525	4635	4635	4635	4635	0
209	20230817	170700	533186525	4635	4635	4635	4635	0
210	20230817	170600	533186525	4635	4635	4635	4635	0
211	20230817	170500	533186525	4635	4635	4635	4635	0
212	20230817	170400	533186525	4635	4635	4635	4635	262
213	20230817	170300	533186525	4635	4635	4635	4635	0
214	20230817	170200	533186525	4635	4635	4635	4635	0
215	20230817	170100	533186525	4635	4635	4635	4635	0
216	20230817	170000	533186525	4635	4635	4635	4635	0
217	20230817	165900	533186525	4635	4635	4635	4635	0
218	20230817	165800	533186525	4635	4635	4635	4635	0
219	20230817	165700	533186525	4635	4635	4635	4635	0
220	20230817	165600	533186525	4635	4635	4635	4635	0
221	20230817	165500	533186525	4635	4635	4635	4635	0
222	20230817	165400	533186525	4635	4635	4635	4635	0
223	20230817	165300	533186525	4635	4635	4635	4635	0
224	20230817	165200	533186525	4635	4635	4635	4635	0
225	20230817	165100	533186525	4635	4635	4635	4635	0
226	20230817	165000	533186525	4635	4635	4635	4635	0
227	20230817	164900	533186525	4635	4635	4635	4635	0
228	20230817	164800	533186525	4635	4635	4635	4635	0
229	20230817	164700	533186525	4635	4635	4635	4635	0
230	20230817	164600	533186525	4635	4635	4635	4635	0
231	20230817	164500	533186525	4635	4635	4635	4635	0
232	20230817	164400	533186525	4635	4635	4635	4635	0
233	20230817	164300	533186525	4635	4635	4635	4635	0
234	20230817	164200	533186525	4635	4635	4635	4635	0
235	20230817	164100	533186525	4635	4635	4635	4635	0
236	20230817	164000	533186525	4635	4635	4635	4635	0
237	20230817	163900	533186525	4635	4635	4635	4635	0
238	20230817	163800	533186525	4635	4635	4635	4635	0
239	20230817	163700	533186525	4635	4635	4635	4635	0
240	20230817	163600	533186525	4635	4635	4635	4635	0
241	20230817	163500	533186525	4635	4635	4635	4635	0
242	20230817	163400	533186525	4635	4635	4635	4635	262
243	20230817	163300	533186525	4635	4635	4635	4635	0
244	20230817	163200	533186525	4635	4635	4635	4635	0
245	20230817	163100	533186525	4635	4635	4635	4635	0
246	20230817	163000	533186525	4635	4635	4635	4635	0
247	20230817	162900	533186525	4635	4635	4635	4635	0
248	20230817	162800	533186525	4635	4635	4635	4635	0
249	20230817	162700	533186525	4635	4635	4635	4635	0
250	20230817	162600	533186525	4635	4635	4635	4635	0
251	20230817	162500	533186525	4635	4635	4635	4635	0
252	20230817	162400	533186525	4635	4635	4635	4635	0
253	20230817	162300	533186525	4635	4635	4635	4635	0
254	20230817	162200	533186525	4635	4635	4635	4635	0
255	20230817	162100	533186525	4635	4635	4635	4635	0
256	20230817	162000	533186525	4635	4635	4635	4635	0
257	20230817	161900	533186525	4635	4635	4635	4635	0
258	20230817	161800	533186525	4635	4635	4635	4635	0
259	20230817	161700	533186525	4635	4635	4635	4635	0
260	20230817	161600	533186525	4635	4635	4635	4635	0
261	20230817	161500	533186525	4635	4635	4635	4635	0
262	20230817	161400	533186525	4635	4635	4635	4635	0
263	20230817	161300	533186525	4635	4635	4635	4635	0
264	20230817	161200	533186525	4635	4635	4635	4635	0
265	20230817	161100	533186525	4635	4635	4635	4635	0
266	20230817	161000	533186525	4635	4635	4635	4635	0
267	20230817	160900	533186525	4635	4635	4635	4635	0
268	20230817	160800	533186525	4635	4635	4635	4635	0
269	20230817	160700	533186525	4635	4635	4635	4635	0
270	20230817	160600	533186525	4635	4635	4635	4635	0
271	20230817	160500	533186525	4635	4635	4635	4635	0
272	20230817	160400	533186525	4635	4635	4635	4635	262
273	20230817	160300	533186525	4635	4635	4635	4635	0
274	20230817	160200	533186525	4635	4635	4635	4635	0
275	20230817	160100	533186525	4635	4635	4635	4635	0
276	20230817	160000	533186525	4635	4635	4635	4635	0
277	20230817	155900	533186525	4635	4635	4635	4635	0
278	20230817	155800	533186525	4635	4635	4635	4635	0
279	20230817	155700	533186525	4635	4635	4635	4635	0
280	20230817	155600	533186525	4635	4635	4635	4635	0
281	20230817	155500	533186525	4635	4635	4635	4635	0
282	20230817	155400	533186525	4635	4635	4635	4635	0
283	20230817	155300	533186525	4635	4635	4635	4635	0
284	20230817	155200	533186525	4635	4635	4635	4635	0
285	20230817	155100	533186525	4635	4635	4635	4635	0
286	20230817	155000	533186525	4635	4635	4635	4635	0
287	20230817	154900	533186525	4635	4635	4635	4635	0
288	20230817	154800	533186525	4635	4635	4635	4635	0
289	20230817	154700	533186525	4635	4635	4635	4635	0
290	20230817	154600	533186525	4635	4635	4635	4635	0
291	20230817	154500	533186525	4635	4635	4635	4635	0
292	20230817	154400	533186525	4635	4635	4635	4635	0
293	20230817	154300	533186525	4635	4635	4635	4635	0
294	20230817	154200	533186525	4635	4635	4635	4635	0
295	20230817	154100	533186525	4635	4635	4635	4635	0
296	20230817	154000	533186525	4635	4635	4635	4635	0
297	20230817	153900	533186525	4635	4635	4635	4635	0
298	20230817	153800	533186525	4635	4635	4635	4635	0
299	20230817	153700	533186525	4635	4635	4635	4635	0
300	20230817	153600	533186525	4635	4635	4635	4635	0
301	20230817	153500	533186525	4635	4635	4635	4635	0
302	20230817	153400	533186525	4635	4635	4635	4635	262
303	20230817	153300	533186525	4635	4635	4635	4635	0
304	20230817	153200	533186525	4635	4635	4635	4635	0
305	20230817	153100	533186525	4635	4635	4635	4635	0
306	20230817	153000	533186525	4635	4635	4635	4635	262
307	20230817	152900	531972155	4650	4650	4650	4650	0
308	20230817	152800	531972155	4650	4650	4650	4650	0
309	20230817	152700	531972155	4650	4650	4650	4650	0
310	20230817	152600	531972155	4650	4650	4650	4650	0
311	20230817	152500	531972155	4650	4650	4650	4650	0
312	20230817	152400	531972155	4650	4650	4650	4650	0
313	20230817	152300	531972155	4650	4650	4650	4650	0
314	20230817	152200	531972155	4650	4650	4650	4650	0
315	20230817	152100	531972155	4650	4650	4650	4650	0
316	20230817	152000	531972155	4650	4650	4650	4650	0
317	20230817	151900	531972155	4650	4650	4650	4650	47
318	20230817	151800	531753605	4650	4650	4650	4650	46
319	20230817	151700	531539705	4635	4650	4650	4635	58
320	20230817	151600	531270440	4650	4650	4650	4650	0
321	20230817	151500	531270440	4650	4650	4650	4650	25
322	20230817	151400	531154190	4640	4640	4640	4640	10
323	20230817	151300	531107790	4645	4645	4645	4645	0
324	20230817	151200	531107790	4645	4645	4645	4645	0
325	20230817	151100	531107790	4645	4645	4645	4645	0
326	20230817	151000	531107790	4645	4645	4645	4645	11
327	20230817	150900	531056695	4645	4655	4655	4645	62
328	20230817	150800	530768255	4645	4645	4645	4645	0
329	20230817	150700	530768255	4645	4645	4645	4645	0
330	20230817	150600	530768255	4645	4645	4645	4645	0
331	20230817	150500	530768255	4645	4645	4645	4645	10
332	20230817	150400	530721805	4665	4660	4665	4660	58
333	20230817	150300	530451520	4635	4640	4645	4630	1275
334	20230817	150200	524546860	4645	4620	4645	4605	4552
335	20230817	150100	503521510	4625	4625	4625	4625	22
336	20230817	150000	503419760	4625	4625	4625	4625	1
337	20230817	145900	503415135	4630	4630	4630	4630	4
338	20230817	145800	503396615	4630	4630	4630	4630	0
339	20230817	145700	503396615	4630	4630	4630	4630	0
340	20230817	145600	503396615	4630	4620	4630	4620	16
341	20230817	145500	503322610	4620	4630	4630	4610	1083
342	20230817	145400	498320115	4630	4630	4630	4630	1
343	20230817	145300	498315485	4635	4635	4635	4635	0
344	20230817	145200	498315485	4635	4635	4635	4635	2
345	20230817	145100	498306215	4630	4675	4675	4625	699
346	20230817	145000	495071430	4670	4625	4670	4600	4287
347	20230817	144900	475273235	4635	4635	4660	4635	5
348	20230817	144800	475250035	4660	4675	4700	4660	5
349	20230817	144700	475226630	4700	4665	4705	4655	1120
350	20230817	144600	469979445	4630	4630	4630	4630	0
351	20230817	144500	469979445	4630	4640	4640	4630	846
352	20230817	144400	466054465	4640	4640	4640	4640	1
353	20230817	144300	466049825	4640	4640	4640	4640	0
354	20230817	144200	466049825	4640	4640	4640	4635	693
355	20230817	144100	462836530	4645	4655	4660	4645	303
356	20230817	144000	461427430	4655	4655	4655	4655	0
357	20230817	143900	461427430	4655	4655	4655	4655	258
358	20230817	143800	460226440	4655	4655	4655	4655	0
359	20230817	143700	460226440	4655	4655	4655	4655	257
360	20230817	143600	459030105	4655	4650	4655	4645	85
361	20230817	143500	458635265	4665	4670	4690	4650	1122
362	20230817	143400	453395545	4655	4655	4655	4655	0
363	20230817	143300	453395545	4655	4655	4655	4655	3
364	20230817	143200	453381580	4645	4650	4650	4645	865
365	20230817	143100	449363625	4665	4675	4675	4665	1759
366	20230817	143000	441153085	4685	4685	4685	4685	0
367	20230817	142900	441153085	4685	4685	4685	4685	30
368	20230817	142800	441012535	4685	4685	4685	4685	0
369	20230817	142700	441012535	4685	4685	4685	4685	0
370	20230817	142600	441012535	4685	4685	4685	4685	0
371	20230817	142500	441012535	4685	4670	4685	4670	7
372	20230817	142400	440979830	4685	4685	4685	4685	0
373	20230817	142300	440979830	4685	4685	4685	4685	1
374	20230817	142200	440975145	4685	4685	4685	4685	0
375	20230817	142100	440975145	4685	4685	4685	4685	1
376	20230817	142000	440970460	4680	4680	4680	4680	1
377	20230817	141900	440965780	4680	4680	4680	4680	0
378	20230817	141800	440965780	4680	4680	4680	4680	0
379	20230817	141700	440965780	4680	4680	4680	4680	0
380	20230817	141600	440965780	4680	4680	4680	4680	0
381	20230817	141500	440965780	4680	4680	4680	4680	1
382	20230817	141400	440961100	4670	4675	4675	4670	181
383	20230817	141300	440115695	4680	4680	4680	4680	0
384	20230817	141200	440115695	4680	4680	4680	4680	0
385	20230817	141100	440115695	4680	4680	4680	4680	0
386	20230817	141000	440115695	4680	4680	4680	4680	0
387	20230817	140900	440115695	4680	4680	4680	4680	1
388	20230817	140800	440111015	4675	4675	4675	4675	97
389	20230817	140700	439657540	4690	4675	4690	4675	81
390	20230817	140600	439278850	4680	4680	4680	4680	8
391	20230817	140500	439241410	4690	4690	4690	4690	0
392	20230817	140400	439241410	4690	4690	4690	4690	1
393	20230817	140300	439236720	4685	4695	4695	4685	1303
394	20230817	140200	433120505	4695	4695	4695	4695	0
395	20230817	140100	433120505	4695	4690	4695	4690	7
396	20230817	140000	433087670	4690	4690	4690	4690	3
397	20230817	135900	433073600	4690	4690	4690	4690	5
398	20230817	135800	433050150	4690	4690	4690	4690	2
399	20230817	135700	433040770	4690	4690	4690	4690	1
400	20230817	135600	433036080	4690	4670	4690	4670	22
401	20230817	135500	432933310	4665	4655	4665	4655	858
402	20230817	135400	428939095	4655	4655	4655	4655	2
403	20230817	135300	428929785	4655	4655	4655	4655	0
404	20230817	135200	428929785	4655	4655	4655	4655	1
405	20230817	135100	428925130	4655	4655	4655	4655	1
406	20230817	135000	428920475	4655	4655	4655	4655	3
407	20230817	134900	428906510	4655	4625	4655	4625	900
408	20230817	134800	424731935	4640	4640	4640	4640	0
409	20230817	134700	424731935	4640	4640	4640	4640	0
410	20230817	134600	424731935	4640	4640	4640	4640	0
411	20230817	134500	424731935	4640	4640	4640	4640	0
412	20230817	134400	424731935	4640	4640	4640	4640	0
413	20230817	134300	424731935	4640	4640	4640	4640	0
414	20230817	134200	424731935	4640	4640	4640	4640	0
415	20230817	134100	424731935	4640	4640	4640	4640	0
416	20230817	134000	424731935	4640	4640	4640	4640	20
417	20230817	133900	424639135	4645	4650	4650	4635	1111
418	20230817	133800	419488665	4660	4660	4660	4660	0
419	20230817	133700	419488665	4660	4660	4660	4660	1
420	20230817	133600	419484005	4655	4655	4655	4655	0
421	20230817	133500	419484005	4655	4655	4655	4655	0
422	20230817	133400	419484005	4655	4655	4655	4655	0
423	20230817	133300	419484005	4655	4655	4655	4655	0
424	20230817	133200	419484005	4655	4655	4655	4655	0
425	20230817	133100	419484005	4655	4655	4655	4655	0
426	20230817	133000	419484005	4655	4665	4665	4655	16
427	20230817	132900	419409515	4665	4665	4665	4665	1
428	20230817	132800	419404850	4665	4665	4665	4665	1
429	20230817	132700	419400185	4665	4665	4665	4665	1
430	20230817	132600	419395520	4665	4665	4665	4665	23
431	20230817	132500	419288225	4665	4665	4665	4665	23
432	20230817	132400	419180930	4655	4665	4665	4655	31
433	20230817	132300	419036385	4665	4645	4680	4645	1172
434	20230817	132200	413578425	4645	4645	4645	4645	1
435	20230817	132100	413573780	4625	4635	4645	4625	376
436	20230817	132000	411834210	4645	4645	4645	4645	0
437	20230817	131900	411834210	4645	4645	4645	4645	2
438	20230817	131800	411824920	4645	4645	4645	4645	0
439	20230817	131700	411824920	4645	4645	4645	4645	1
440	20230817	131600	411820275	4645	4645	4645	4645	1
441	20230817	131500	411815630	4645	4645	4645	4645	0
442	20230817	131400	411815630	4645	4645	4645	4645	1
443	20230817	131300	411810985	4645	4645	4645	4645	0
444	20230817	131200	411810985	4645	4645	4645	4645	0
445	20230817	131100	411810985	4645	4645	4645	4645	2
446	20230817	131000	411801695	4645	4645	4645	4645	3
447	20230817	130900	411787760	4645	4645	4645	4645	0
448	20230817	130800	411787760	4645	4645	4645	4645	0
449	20230817	130700	411787760	4645	4645	4645	4645	0
450	20230817	130600	411787760	4645	4645	4645	4645	1
451	20230817	130500	411783115	4630	4645	4645	4630	965
452	20230817	130400	407311030	4645	4645	4645	4645	4
453	20230817	130300	407292450	4640	4645	4645	4640	59
454	20230817	130200	407018415	4650	4650	4650	4650	612
455	20230817	130100	404172615	4645	4645	4645	4645	1010
456	20230817	130000	399481165	4650	4650	4650	4650	0
457	20230817	125900	399481165	4650	4650	4650	4650	0
458	20230817	125800	399481165	4650	4650	4650	4650	0
459	20230817	125700	399481165	4650	4650	4650	4650	0
460	20230817	125600	399481165	4650	4645	4650	4645	151
461	20230817	125500	398779515	4650	4650	4650	4650	24
462	20230817	125400	398667915	4645	4640	4660	4640	668
463	20230817	125300	395565105	4640	4700	4725	4640	2341
464	20230817	125200	384652945	4700	4700	4735	4700	2193
465	20230817	125100	374322735	4675	4675	4675	4675	21
466	20230817	125000	374224560	4675	4665	4675	4665	114
467	20230817	124900	373692690	4660	4660	4660	4660	0
468	20230817	124800	373692690	4660	4660	4660	4660	110
469	20230817	124700	373180090	4660	4660	4660	4660	45
470	20230817	124600	372970390	4660	4660	4660	4660	121
471	20230817	124500	372406530	4660	4655	4660	4655	400
472	20230817	124400	370544280	4655	4655	4655	4655	0
473	20230817	124300	370544280	4655	4655	4655	4655	1
474	20230817	124200	370539625	4645	4645	4645	4645	0
475	20230817	124100	370539625	4645	4650	4655	4645	213
476	20230817	124000	369548220	4645	4645	4645	4645	22
477	20230817	123900	369446030	4650	4655	4655	4650	179
478	20230817	123800	368613620	4655	4650	4655	4650	357
479	20230817	123700	366953565	4640	4640	4640	4640	2
480	20230817	123600	366944285	4650	4640	4650	4640	526
481	20230817	123500	364503625	4645	4645	4645	4645	0
482	20230817	123400	364503625	4645	4645	4645	4645	303
483	20230817	123300	363096190	4645	4645	4645	4645	0
484	20230817	123200	363096190	4645	4645	4645	4645	0
485	20230817	123100	363096190	4645	4645	4645	4645	0
486	20230817	123000	363096190	4645	4645	4645	4645	0
487	20230817	122900	363096190	4645	4645	4645	4645	0
488	20230817	122800	363096190	4645	4645	4645	4645	0
489	20230817	122700	363096190	4645	4645	4645	4645	0
490	20230817	122600	363096190	4645	4635	4645	4635	20
491	20230817	122500	363003465	4635	4640	4640	4635	52
492	20230817	122400	362762195	4615	4610	4615	4605	378
493	20230817	122300	361019965	4610	4610	4610	4610	0
494	20230817	122200	361019965	4610	4610	4610	4610	1
495	20230817	122100	361015355	4625	4625	4625	4625	1
496	20230817	122000	361010730	4650	4650	4650	4650	0
497	20230817	121900	361010730	4650	4590	4650	4590	2243
498	20230817	121800	350648650	4595	4615	4615	4590	776
499	20230817	121700	347086770	4610	4630	4630	4610	1963
500	20230817	121600	338008070	4645	4645	4645	4645	0
501	20230817	121500	338008070	4645	4650	4650	4645	251
502	20230817	121400	336840925	4650	4650	4650	4650	0
503	20230817	121300	336840925	4650	4650	4650	4650	0
504	20230817	121200	336840925	4650	4650	4650	4650	0
505	20230817	121100	336840925	4650	4650	4650	4650	0
506	20230817	121000	336840925	4650	4650	4650	4650	0
507	20230817	120900	336840925	4650	4650	4650	4650	1
508	20230817	120800	336836275	4645	4645	4645	4645	0
509	20230817	120700	336836275	4645	4645	4645	4645	0
510	20230817	120600	336836275	4645	4645	4645	4645	0
511	20230817	120500	336836275	4645	4645	4645	4645	0
512	20230817	120400	336836275	4645	4645	4645	4645	0
513	20230817	120300	336836275	4645	4645	4645	4645	0
514	20230817	120200	336836275	4645	4645	4645	4645	0
515	20230817	120100	336836275	4645	4645	4645	4645	0
516	20230817	120000	336836275	4645	4645	4645	4645	0
517	20230817	115900	336836275	4645	4645	4645	4645	0
518	20230817	115800	336836275	4645	4645	4645	4645	0
519	20230817	115700	336836275	4645	4635	4645	4630	44
520	20230817	115600	336632370	4650	4650	4650	4650	0
521	20230817	115500	336632370	4650	4650	4650	4650	0
522	20230817	115400	336632370	4650	4650	4650	4650	0
523	20230817	115300	336632370	4650	4650	4650	4650	0
524	20230817	115200	336632370	4650	4650	4650	4650	10
525	20230817	115100	336585870	4650	4650	4650	4650	0
526	20230817	115000	336585870	4650	4650	4650	4650	0
527	20230817	114900	336585870	4650	4650	4650	4650	1
528	20230817	114800	336581220	4650	4650	4650	4650	1
529	20230817	114700	336576570	4650	4650	4650	4650	0
530	20230817	114600	336576570	4650	4645	4650	4645	3
531	20230817	114500	336562630	4650	4650	4650	4650	0
532	20230817	114400	336562630	4650	4650	4650	4650	28
533	20230817	114300	336432430	4650	4650	4650	4650	28
534	20230817	114200	336302230	4650	4650	4650	4650	1
535	20230817	114100	336297580	4645	4600	4645	4595	2651
536	20230817	114000	324024245	4610	4610	4610	4610	1
537	20230817	113900	324019635	4595	4605	4610	4595	195
538	20230817	113800	323122710	4605	4605	4605	4605	0
539	20230817	113700	323122710	4605	4605	4605	4605	852
540	20230817	113600	319199250	4605	4605	4605	4605	0
541	20230817	113500	319199250	4605	4605	4605	4605	0
542	20230817	113400	319199250	4605	4605	4605	4605	21
543	20230817	113300	319102545	4605	4605	4605	4605	0
544	20230817	113200	319102545	4605	4605	4605	4605	0
545	20230817	113100	319102545	4605	4605	4605	4605	0
546	20230817	113000	319102545	4605	4605	4605	4605	0
547	20230817	112900	319102545	4605	4605	4605	4605	0
548	20230817	112800	319102545	4605	4605	4605	4605	0
549	20230817	112700	319102545	4605	4605	4605	4605	0
550	20230817	112600	319102545	4605	4605	4605	4605	0
551	20230817	112500	319102545	4605	4605	4605	4605	1
552	20230817	112400	319097940	4600	4600	4600	4600	98
553	20230817	112300	318647140	4600	4600	4600	4600	3
554	20230817	112200	318633340	4600	4600	4600	4600	0
555	20230817	112100	318633340	4600	4600	4600	4600	25
556	20230817	112000	318518340	4595	4590	4595	4590	54
557	20230817	111900	318270220	4600	4600	4600	4600	1
558	20230817	111800	318265620	4590	4590	4590	4590	0
559	20230817	111700	318265620	4590	4590	4590	4590	0
560	20230817	111600	318265620	4590	4590	4590	4590	1
561	20230817	111500	318261030	4585	4585	4585	4585	515
562	20230817	111400	315899755	4580	4580	4580	4580	0
563	20230817	111300	315899755	4580	4575	4580	4575	1844
564	20230817	111200	307454280	4580	4580	4580	4580	11
565	20230817	111100	307403900	4580	4580	4580	4580	0
566	20230817	111000	307403900	4580	4590	4590	4580	31
567	20230817	110900	307261790	4590	4590	4590	4590	0
568	20230817	110800	307261790	4590	4590	4590	4590	0
569	20230817	110700	307261790	4590	4590	4590	4590	0
570	20230817	110600	307261790	4590	4590	4590	4590	0
571	20230817	110500	307261790	4590	4590	4590	4590	0
572	20230817	110400	307261790	4590	4590	4590	4590	0
573	20230817	110300	307261790	4590	4590	4590	4590	0
574	20230817	110200	307261790	4590	4585	4590	4585	20
575	20230817	110100	307169995	4575	4575	4575	4575	58
576	20230817	110000	306904645	4585	4585	4585	4585	500
577	20230817	105900	304612145	4580	4590	4590	4580	2203
578	20230817	105800	294521050	4600	4600	4600	4600	0
579	20230817	105700	294521050	4600	4600	4600	4600	0
580	20230817	105600	294521050	4600	4600	4600	4600	0
581	20230817	105500	294521050	4600	4600	4600	4600	0
582	20230817	105400	294521050	4600	4580	4600	4570	1266
583	20230817	105300	288715710	4595	4610	4610	4590	3160
584	20230817	105200	274205550	4615	4615	4615	4615	98
585	20230817	105100	273753280	4620	4620	4620	4620	0
586	20230817	105000	273753280	4620	4620	4620	4620	1
587	20230817	104900	273748660	4620	4625	4625	4620	23
588	20230817	104800	273642290	4625	4625	4625	4625	1
589	20230817	104700	273637665	4625	4625	4625	4620	39
590	20230817	104600	273457470	4615	4615	4615	4615	0
591	20230817	104500	273457470	4615	4645	4645	4615	2
592	20230817	104400	273448210	4600	4565	4600	4565	701
593	20230817	104300	270244595	4565	4565	4585	4565	1492
594	20230817	104200	263420220	4565	4565	4570	4565	971
595	20230817	104100	258982800	4575	4575	4575	4575	0
596	20230817	104000	258982800	4575	4595	4615	4575	3209
597	20230817	103900	244199935	4590	4575	4590	4575	575
598	20230817	103800	241565445	4575	4575	4580	4560	452
599	20230817	103700	239501125	4575	4575	4575	4575	0
600	20230817	103600	239501125	4575	4575	4575	4575	0
601	20230817	103500	239501125	4575	4575	4575	4575	0
602	20230817	103400	239501125	4575	4575	4575	4575	0
603	20230817	103300	239501125	4575	4575	4575	4575	0
604	20230817	103200	239501125	4575	4575	4575	4575	20
605	20230817	103100	239409625	4580	4580	4580	4580	0
606	20230817	103000	239409625	4580	4580	4580	4580	0
607	20230817	102900	239409625	4580	4580	4580	4580	0
608	20230817	102800	239409625	4580	4580	4580	4580	0
609	20230817	102700	239409625	4580	4585	4585	4580	936
610	20230817	102600	235122640	4590	4590	4590	4590	0
611	20230817	102500	235122640	4590	4590	4590	4590	0
612	20230817	102400	235122640	4590	4590	4590	4590	27
613	20230817	102300	234998710	4590	4590	4590	4590	0
614	20230817	102200	234998710	4590	4590	4590	4590	2
615	20230817	102100	234989530	4600	4600	4600	4600	0
616	20230817	102000	234989530	4600	4600	4600	4600	1
617	20230817	101900	234984930	4595	4620	4630	4590	2982
618	20230817	101800	221235745	4605	4620	4660	4600	636
619	20230817	101700	218294475	4605	4625	4625	4605	231
620	20230817	101600	217230700	4595	4580	4595	4575	1346
621	20230817	101500	211056230	4580	4595	4595	4580	42
622	20230817	101400	210863270	4605	4610	4615	4600	1162
623	20230817	101300	205512170	4610	4610	4610	4610	0
624	20230817	101200	205512170	4610	4595	4610	4595	488
625	20230817	101100	203269795	4605	4590	4605	4585	41
626	20230817	101000	203081470	4600	4595	4600	4595	33
627	20230817	100900	202929720	4590	4585	4590	4585	570
628	20230817	100800	200313425	4595	4595	4595	4595	0
629	20230817	100700	200313425	4595	4595	4595	4595	0
630	20230817	100600	200313425	4595	4595	4595	4595	0
631	20230817	100500	200313425	4595	4595	4595	4595	0
632	20230817	100400	200313425	4595	4585	4595	4580	335
633	20230817	100300	198778780	4565	4560	4565	4560	1090
634	20230817	100200	193808375	4560	4560	4560	4560	0
635	20230817	100100	193808375	4560	4560	4560	4560	111
636	20230817	100000	193302215	4560	4560	4560	4560	0
637	20230817	095900	193302215	4560	4560	4560	4560	101
638	20230817	095800	192841655	4560	4560	4560	4560	39
639	20230817	095700	192663815	4560	4560	4560	4560	0
640	20230817	095600	192663815	4560	4560	4560	4560	0
641	20230817	095500	192663815	4560	4560	4560	4560	81
642	20230817	095400	192294455	4565	4565	4565	4565	6
643	20230817	095300	192267065	4565	4595	4595	4565	947
644	20230817	095200	187933810	4590	4590	4590	4590	7
645	20230817	095100	187901680	4595	4575	4595	4575	64
646	20230817	095000	187608435	4580	4580	4580	4580	101
647	20230817	094900	187145855	4580	4570	4580	4570	760
648	20230817	094800	183672525	4560	4560	4560	4560	10
649	20230817	094700	183626925	4560	4560	4560	4560	0
650	20230817	094600	183626925	4560	4560	4560	4560	0
651	20230817	094500	183626925	4560	4560	4560	4560	16
652	20230817	094400	183553965	4560	4565	4565	4560	150
653	20230817	094300	182869680	4565	4565	4565	4565	26
654	20230817	094200	182750990	4565	4560	4565	4560	299
655	20230817	094100	181386105	4555	4545	4560	4540	2496
656	20230817	094000	170023960	4540	4545	4545	4540	214
657	20230817	093900	169052080	4545	4560	4570	4545	1259
658	20230817	093800	163310590	4580	4585	4585	4580	121
659	20230817	093700	162756305	4555	4550	4555	4550	1510
660	20230817	093600	155883125	4530	4530	4530	4530	11
661	20230817	093500	155833295	4535	4500	4535	4500	2228
662	20230817	093400	145794875	4475	4475	4475	4475	0
663	20230817	093300	145794875	4475	4475	4475	4465	1316
664	20230817	093200	139915985	4475	4490	4490	4475	11
665	20230817	093100	139866610	4475	4500	4500	4475	658
666	20230817	093000	136915430	4500	4500	4500	4500	3
667	20230817	092900	136901930	4500	4515	4515	4500	192
668	20230817	092800	136036130	4515	4515	4515	4515	289
669	20230817	092700	134731295	4515	4515	4515	4515	0
670	20230817	092600	134731295	4515	4525	4525	4515	715
671	20230817	092500	131498570	4515	4495	4515	4495	2986
672	20230817	092400	118034380	4490	4490	4495	4465	3482
673	20230817	092300	102420485	4460	4485	4485	4460	2455
674	20230817	092200	91466105	4485	4500	4500	4485	3000
675	20230817	092100	78010110	4500	4500	4500	4500	9
676	20230817	092000	77969610	4500	4500	4500	4500	0
677	20230817	091900	77969610	4500	4510	4510	4500	1291
678	20230817	091800	72153260	4510	4510	4510	4510	0
679	20230817	091700	72153260	4510	4515	4515	4510	800
680	20230817	091600	68543090	4515	4515	4515	4515	67
681	20230817	091500	68240585	4515	4515	4515	4515	0
682	20230817	091400	68240585	4515	4515	4515	4515	501
683	20230817	091300	65978570	4510	4510	4510	4510	20
684	20230817	091200	65888370	4515	4505	4515	4505	62
685	20230817	091100	65608525	4525	4525	4525	4525	12
686	20230817	091000	65554225	4500	4480	4500	4480	2985
687	20230817	090900	52150800	4470	4455	4470	4450	1677
688	20230817	090800	44661825	4470	4480	4480	4470	836
689	20230817	090700	40921170	4480	4480	4480	4480	0
690	20230817	090600	40921170	4480	4505	4510	4480	2436
691	20230817	090500	29951825	4510	4520	4520	4510	61
692	20230817	090400	29676205	4520	4520	4520	4520	206
693	20230817	090300	28745085	4520	4520	4520	4520	0
694	20230817	090200	28745085	4520	4505	4555	4500	1528
695	20230817	090100	21844060	4505	4545	4545	4505	743
696	20230817	090000	18476375	4550	4540	4625	4540	4063