KissMeData/396690/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	205400	207554670	2990	2990	2990	2990	1609
3	20230816	205300	207554670	2990	2990	2990	2990	0
4	20230816	205200	207554670	2990	2990	2990	2990	0
5	20230816	205100	207554670	2990	2990	2990	2990	0
6	20230816	205000	207554670	2990	2990	2990	2990	0
7	20230816	204900	207554670	2990	2990	2990	2990	0
8	20230816	204800	207554670	2990	2990	2990	2990	0
9	20230816	204700	207554670	2990	2990	2990	2990	0
10	20230816	204600	207554670	2990	2990	2990	2990	0
11	20230816	204500	207554670	2990	2990	2990	2990	0
12	20230816	204400	207554670	2990	2990	2990	2990	0
13	20230816	204300	207554670	2990	2990	2990	2990	0
14	20230816	204200	207554670	2990	2990	2990	2990	0
15	20230816	204100	207554670	2990	2990	2990	2990	0
16	20230816	204000	207554670	2990	2990	2990	2990	0
17	20230816	203900	207554670	2990	2990	2990	2990	0
18	20230816	203800	207554670	2990	2990	2990	2990	0
19	20230816	203700	207554670	2990	2990	2990	2990	0
20	20230816	203600	207554670	2990	2990	2990	2990	0
21	20230816	203500	207554670	2990	2990	2990	2990	0
22	20230816	203400	207554670	2990	2990	2990	2990	0
23	20230816	203300	207554670	2990	2990	2990	2990	0
24	20230816	203200	207554670	2990	2990	2990	2990	0
25	20230816	203100	207554670	2990	2990	2990	2990	0
26	20230816	203000	207554670	2990	2990	2990	2990	0
27	20230816	202900	207554670	2990	2990	2990	2990	0
28	20230816	202800	207554670	2990	2990	2990	2990	0
29	20230816	202700	207554670	2990	2990	2990	2990	0
30	20230816	202600	207554670	2990	2990	2990	2990	0
31	20230816	202500	207554670	2990	2990	2990	2990	0
32	20230816	202400	207554670	2990	2990	2990	2990	1609
33	20230816	202300	207554670	2990	2990	2990	2990	0
34	20230816	202200	207554670	2990	2990	2990	2990	0
35	20230816	202100	207554670	2990	2990	2990	2990	0
36	20230816	202000	207554670	2990	2990	2990	2990	0
37	20230816	201900	207554670	2990	2990	2990	2990	0
38	20230816	201800	207554670	2990	2990	2990	2990	0
39	20230816	201700	207554670	2990	2990	2990	2990	0
40	20230816	201600	207554670	2990	2990	2990	2990	0
41	20230816	201500	207554670	2990	2990	2990	2990	0
42	20230816	201400	207554670	2990	2990	2990	2990	0
43	20230816	201300	207554670	2990	2990	2990	2990	0
44	20230816	201200	207554670	2990	2990	2990	2990	0
45	20230816	201100	207554670	2990	2990	2990	2990	0
46	20230816	201000	207554670	2990	2990	2990	2990	0
47	20230816	200900	207554670	2990	2990	2990	2990	0
48	20230816	200800	207554670	2990	2990	2990	2990	0
49	20230816	200700	207554670	2990	2990	2990	2990	0
50	20230816	200600	207554670	2990	2990	2990	2990	0
51	20230816	200500	207554670	2990	2990	2990	2990	0
52	20230816	200400	207554670	2990	2990	2990	2990	0
53	20230816	200300	207554670	2990	2990	2990	2990	0
54	20230816	200200	207554670	2990	2990	2990	2990	0
55	20230816	200100	207554670	2990	2990	2990	2990	0
56	20230816	200000	207554670	2990	2990	2990	2990	0
57	20230816	195900	207554670	2990	2990	2990	2990	0
58	20230816	195800	207554670	2990	2990	2990	2990	0
59	20230816	195700	207554670	2990	2990	2990	2990	0
60	20230816	195600	207554670	2990	2990	2990	2990	0
61	20230816	195500	207554670	2990	2990	2990	2990	0
62	20230816	195400	207554670	2990	2990	2990	2990	1609
63	20230816	195300	207554670	2990	2990	2990	2990	0
64	20230816	195200	207554670	2990	2990	2990	2990	0
65	20230816	195100	207554670	2990	2990	2990	2990	0
66	20230816	195000	207554670	2990	2990	2990	2990	0
67	20230816	194900	207554670	2990	2990	2990	2990	0
68	20230816	194800	207554670	2990	2990	2990	2990	0
69	20230816	194700	207554670	2990	2990	2990	2990	0
70	20230816	194600	207554670	2990	2990	2990	2990	0
71	20230816	194500	207554670	2990	2990	2990	2990	0
72	20230816	194400	207554670	2990	2990	2990	2990	0
73	20230816	194300	207554670	2990	2990	2990	2990	0
74	20230816	194200	207554670	2990	2990	2990	2990	0
75	20230816	194100	207554670	2990	2990	2990	2990	0
76	20230816	194000	207554670	2990	2990	2990	2990	0
77	20230816	193900	207554670	2990	2990	2990	2990	0
78	20230816	193800	207554670	2990	2990	2990	2990	0
79	20230816	193700	207554670	2990	2990	2990	2990	0
80	20230816	193600	207554670	2990	2990	2990	2990	0
81	20230816	193500	207554670	2990	2990	2990	2990	0
82	20230816	193400	207554670	2990	2990	2990	2990	0
83	20230816	193300	207554670	2990	2990	2990	2990	0
84	20230816	193200	207554670	2990	2990	2990	2990	0
85	20230816	193100	207554670	2990	2990	2990	2990	0
86	20230816	193000	207554670	2990	2990	2990	2990	0
87	20230816	192900	207554670	2990	2990	2990	2990	0
88	20230816	192800	207554670	2990	2990	2990	2990	0
89	20230816	192700	207554670	2990	2990	2990	2990	0
90	20230816	192600	207554670	2990	2990	2990	2990	0
91	20230816	192500	207554670	2990	2990	2990	2990	0
92	20230816	192400	207554670	2990	2990	2990	2990	1609
93	20230816	192300	207554670	2990	2990	2990	2990	0
94	20230816	192200	207554670	2990	2990	2990	2990	0
95	20230816	192100	207554670	2990	2990	2990	2990	0
96	20230816	192000	207554670	2990	2990	2990	2990	0
97	20230816	191900	207554670	2990	2990	2990	2990	0
98	20230816	191800	207554670	2990	2990	2990	2990	0
99	20230816	191700	207554670	2990	2990	2990	2990	0
100	20230816	191600	207554670	2990	2990	2990	2990	0
101	20230816	191500	207554670	2990	2990	2990	2990	0
102	20230816	191400	207554670	2990	2990	2990	2990	0
103	20230816	191300	207554670	2990	2990	2990	2990	0
104	20230816	191200	207554670	2990	2990	2990	2990	0
105	20230816	191100	207554670	2990	2990	2990	2990	0
106	20230816	191000	207554670	2990	2990	2990	2990	0
107	20230816	190900	207554670	2990	2990	2990	2990	0
108	20230816	190800	207554670	2990	2990	2990	2990	0
109	20230816	190700	207554670	2990	2990	2990	2990	0
110	20230816	190600	207554670	2990	2990	2990	2990	0
111	20230816	190500	207554670	2990	2990	2990	2990	0
112	20230816	190400	207554670	2990	2990	2990	2990	0
113	20230816	190300	207554670	2990	2990	2990	2990	0
114	20230816	190200	207554670	2990	2990	2990	2990	0
115	20230816	190100	207554670	2990	2990	2990	2990	0
116	20230816	190000	207554670	2990	2990	2990	2990	0
117	20230816	185900	207554670	2990	2990	2990	2990	0
118	20230816	185800	207554670	2990	2990	2990	2990	0
119	20230816	185700	207554670	2990	2990	2990	2990	0
120	20230816	185600	207554670	2990	2990	2990	2990	0
121	20230816	185500	207554670	2990	2990	2990	2990	0
122	20230816	185400	207554670	2990	2990	2990	2990	1609
123	20230816	185300	207554670	2990	2990	2990	2990	0
124	20230816	185200	207554670	2990	2990	2990	2990	0
125	20230816	185100	207554670	2990	2990	2990	2990	0
126	20230816	185000	207554670	2990	2990	2990	2990	0
127	20230816	184900	207554670	2990	2990	2990	2990	0
128	20230816	184800	207554670	2990	2990	2990	2990	0
129	20230816	184700	207554670	2990	2990	2990	2990	0
130	20230816	184600	207554670	2990	2990	2990	2990	0
131	20230816	184500	207554670	2990	2990	2990	2990	0
132	20230816	184400	207554670	2990	2990	2990	2990	0
133	20230816	184300	207554670	2990	2990	2990	2990	0
134	20230816	184200	207554670	2990	2990	2990	2990	0
135	20230816	184100	207554670	2990	2990	2990	2990	0
136	20230816	184000	207554670	2990	2990	2990	2990	0
137	20230816	183900	207554670	2990	2990	2990	2990	0
138	20230816	183800	207554670	2990	2990	2990	2990	0
139	20230816	183700	207554670	2990	2990	2990	2990	0
140	20230816	183600	207554670	2990	2990	2990	2990	0
141	20230816	183500	207554670	2990	2990	2990	2990	0
142	20230816	183400	207554670	2990	2990	2990	2990	0
143	20230816	183300	207554670	2990	2990	2990	2990	0
144	20230816	183200	207554670	2990	2990	2990	2990	0
145	20230816	183100	207554670	2990	2990	2990	2990	0
146	20230816	183000	207554670	2990	2990	2990	2990	0
147	20230816	182900	207554670	2990	2990	2990	2990	0
148	20230816	182800	207554670	2990	2990	2990	2990	0
149	20230816	182700	207554670	2990	2990	2990	2990	0
150	20230816	182600	207554670	2990	2990	2990	2990	0
151	20230816	182500	207554670	2990	2990	2990	2990	0
152	20230816	182400	207554670	2990	2990	2990	2990	1609
153	20230816	182300	207554670	2990	2990	2990	2990	0
154	20230816	182200	207554670	2990	2990	2990	2990	0
155	20230816	182100	207554670	2990	2990	2990	2990	0
156	20230816	182000	207554670	2990	2990	2990	2990	0
157	20230816	181900	207554670	2990	2990	2990	2990	0
158	20230816	181800	207554670	2990	2990	2990	2990	0
159	20230816	181700	207554670	2990	2990	2990	2990	0
160	20230816	181600	207554670	2990	2990	2990	2990	0
161	20230816	181500	207554670	2990	2990	2990	2990	0
162	20230816	181400	207554670	2990	2990	2990	2990	0
163	20230816	181300	207554670	2990	2990	2990	2990	0
164	20230816	181200	207554670	2990	2990	2990	2990	0
165	20230816	181100	207554670	2990	2990	2990	2990	0
166	20230816	181000	207554670	2990	2990	2990	2990	0
167	20230816	180900	207554670	2990	2990	2990	2990	0
168	20230816	180800	207554670	2990	2990	2990	2990	0
169	20230816	180700	207554670	2990	2990	2990	2990	0
170	20230816	180600	207554670	2990	2990	2990	2990	0
171	20230816	180500	207554670	2990	2990	2990	2990	0
172	20230816	180400	207554670	2990	2990	2990	2990	0
173	20230816	180300	207554670	2990	2990	2990	2990	0
174	20230816	180200	207554670	2990	2990	2990	2990	0
175	20230816	180100	207554670	2990	2990	2990	2990	0
176	20230816	180000	207554670	2990	2990	2990	2990	0
177	20230816	175900	207554670	2990	2990	2990	2990	0
178	20230816	175800	207554670	2990	2990	2990	2990	0
179	20230816	175700	207554670	2990	2990	2990	2990	0
180	20230816	175600	207554670	2990	2990	2990	2990	0
181	20230816	175500	207554670	2990	2990	2990	2990	0
182	20230816	175400	207554670	2990	2990	2990	2990	1609
183	20230816	175300	207554670	2990	2990	2990	2990	0
184	20230816	175200	207554670	2990	2990	2990	2990	0
185	20230816	175100	207554670	2990	2990	2990	2990	0
186	20230816	175000	207554670	2990	2990	2990	2990	0
187	20230816	174900	207554670	2990	2990	2990	2990	0
188	20230816	174800	207554670	2990	2990	2990	2990	0
189	20230816	174700	207554670	2990	2990	2990	2990	0
190	20230816	174600	207554670	2990	2990	2990	2990	0
191	20230816	174500	207554670	2990	2990	2990	2990	0
192	20230816	174400	207554670	2990	2990	2990	2990	0
193	20230816	174300	207554670	2990	2990	2990	2990	0
194	20230816	174200	207554670	2990	2990	2990	2990	0
195	20230816	174100	207554670	2990	2990	2990	2990	0
196	20230816	174000	207554670	2990	2990	2990	2990	0
197	20230816	173900	207554670	2990	2990	2990	2990	0
198	20230816	173800	207554670	2990	2990	2990	2990	0
199	20230816	173700	207554670	2990	2990	2990	2990	0
200	20230816	173600	207554670	2990	2990	2990	2990	0
201	20230816	173500	207554670	2990	2990	2990	2990	0
202	20230816	173400	207554670	2990	2990	2990	2990	0
203	20230816	173300	207554670	2990	2990	2990	2990	0
204	20230816	173200	207554670	2990	2990	2990	2990	0
205	20230816	173100	207554670	2990	2990	2990	2990	0
206	20230816	173000	207554670	2990	2990	2990	2990	0
207	20230816	172900	207554670	2990	2990	2990	2990	0
208	20230816	172800	207554670	2990	2990	2990	2990	0
209	20230816	172700	207554670	2990	2990	2990	2990	0
210	20230816	172600	207554670	2990	2990	2990	2990	0
211	20230816	172500	207554670	2990	2990	2990	2990	0
212	20230816	172400	207554670	2990	2990	2990	2990	1609
213	20230816	172300	207554670	2990	2990	2990	2990	0
214	20230816	172200	207554670	2990	2990	2990	2990	0
215	20230816	172100	207554670	2990	2990	2990	2990	0
216	20230816	172000	207554670	2990	2990	2990	2990	0
217	20230816	171900	207554670	2990	2990	2990	2990	0
218	20230816	171800	207554670	2990	2990	2990	2990	0
219	20230816	171700	207554670	2990	2990	2990	2990	0
220	20230816	171600	207554670	2990	2990	2990	2990	0
221	20230816	171500	207554670	2990	2990	2990	2990	0
222	20230816	171400	207554670	2990	2990	2990	2990	0
223	20230816	171300	207554670	2990	2990	2990	2990	0
224	20230816	171200	207554670	2990	2990	2990	2990	0
225	20230816	171100	207554670	2990	2990	2990	2990	0
226	20230816	171000	207554670	2990	2990	2990	2990	0
227	20230816	170900	207554670	2990	2990	2990	2990	0
228	20230816	170800	207554670	2990	2990	2990	2990	0
229	20230816	170700	207554670	2990	2990	2990	2990	0
230	20230816	170600	207554670	2990	2990	2990	2990	0
231	20230816	170500	207554670	2990	2990	2990	2990	0
232	20230816	170400	207554670	2990	2990	2990	2990	0
233	20230816	170300	207554670	2990	2990	2990	2990	0
234	20230816	170200	207554670	2990	2990	2990	2990	0
235	20230816	170100	207554670	2990	2990	2990	2990	0
236	20230816	170000	207554670	2990	2990	2990	2990	0
237	20230816	165900	207554670	2990	2990	2990	2990	0
238	20230816	165800	207554670	2990	2990	2990	2990	0
239	20230816	165700	207554670	2990	2990	2990	2990	0
240	20230816	165600	207554670	2990	2990	2990	2990	0
241	20230816	165500	207554670	2990	2990	2990	2990	0
242	20230816	165400	207554670	2990	2990	2990	2990	1609
243	20230816	165300	207554670	2990	2990	2990	2990	0
244	20230816	165200	207554670	2990	2990	2990	2990	0
245	20230816	165100	207554670	2990	2990	2990	2990	0
246	20230816	165000	207554670	2990	2990	2990	2990	0
247	20230816	164900	207554670	2990	2990	2990	2990	0
248	20230816	164800	207554670	2990	2990	2990	2990	0
249	20230816	164700	207554670	2990	2990	2990	2990	0
250	20230816	164600	207554670	2990	2990	2990	2990	0
251	20230816	164500	207554670	2990	2990	2990	2990	0
252	20230816	164400	207554670	2990	2990	2990	2990	0
253	20230816	164300	207554670	2990	2990	2990	2990	0
254	20230816	164200	207554670	2990	2990	2990	2990	0
255	20230816	164100	207554670	2990	2990	2990	2990	0
256	20230816	164000	207554670	2990	2990	2990	2990	0
257	20230816	163900	207554670	2990	2990	2990	2990	0
258	20230816	163800	207554670	2990	2990	2990	2990	0
259	20230816	163700	207554670	2990	2990	2990	2990	0
260	20230816	163600	207554670	2990	2990	2990	2990	0
261	20230816	163500	207554670	2990	2990	2990	2990	0
262	20230816	163400	207554670	2990	2990	2990	2990	0
263	20230816	163300	207554670	2990	2990	2990	2990	0
264	20230816	163200	207554670	2990	2990	2990	2990	0
265	20230816	163100	207554670	2990	2990	2990	2990	0
266	20230816	163000	207554670	2990	2990	2990	2990	0
267	20230816	162900	207554670	2990	2990	2990	2990	0
268	20230816	162800	207554670	2990	2990	2990	2990	0
269	20230816	162700	207554670	2990	2990	2990	2990	0
270	20230816	162600	207554670	2990	2990	2990	2990	0
271	20230816	162500	207554670	2990	2990	2990	2990	0
272	20230816	162400	207554670	2990	2990	2990	2990	1609
273	20230816	162300	207554670	2990	2990	2990	2990	0
274	20230816	162200	207554670	2990	2990	2990	2990	0
275	20230816	162100	207554670	2990	2990	2990	2990	0
276	20230816	162000	207554670	2990	2990	2990	2990	0
277	20230816	161900	207554670	2990	2990	2990	2990	0
278	20230816	161800	207554670	2990	2990	2990	2990	0
279	20230816	161700	207554670	2990	2990	2990	2990	0
280	20230816	161600	207554670	2990	2990	2990	2990	0
281	20230816	161500	207554670	2990	2990	2990	2990	0
282	20230816	161400	207554670	2990	2990	2990	2990	0
283	20230816	161300	207554670	2990	2990	2990	2990	0
284	20230816	161200	207554670	2990	2990	2990	2990	0
285	20230816	161100	207554670	2990	2990	2990	2990	0
286	20230816	161000	207554670	2990	2990	2990	2990	0
287	20230816	160900	207554670	2990	2990	2990	2990	0
288	20230816	160800	207554670	2990	2990	2990	2990	0
289	20230816	160700	207554670	2990	2990	2990	2990	0
290	20230816	160600	207554670	2990	2990	2990	2990	0
291	20230816	160500	207554670	2990	2990	2990	2990	0
292	20230816	160400	207554670	2990	2990	2990	2990	0
293	20230816	160300	207554670	2990	2990	2990	2990	0
294	20230816	160200	207554670	2990	2990	2990	2990	0
295	20230816	160100	207554670	2990	2990	2990	2990	0
296	20230816	160000	207554670	2990	2990	2990	2990	0
297	20230816	155900	207554670	2990	2990	2990	2990	0
298	20230816	155800	207554670	2990	2990	2990	2990	0
299	20230816	155700	207554670	2990	2990	2990	2990	0
300	20230816	155600	207554670	2990	2990	2990	2990	0
301	20230816	155500	207554670	2990	2990	2990	2990	0
302	20230816	155400	207554670	2990	2990	2990	2990	1609
303	20230816	155300	207554670	2990	2990	2990	2990	0
304	20230816	155200	207554670	2990	2990	2990	2990	0
305	20230816	155100	207554670	2990	2990	2990	2990	0
306	20230816	155000	207554670	2990	2990	2990	2990	0
307	20230816	154900	207554670	2990	2990	2990	2990	0
308	20230816	154800	207554670	2990	2990	2990	2990	0
309	20230816	154700	207554670	2990	2990	2990	2990	0
310	20230816	154600	207554670	2990	2990	2990	2990	0
311	20230816	154500	207554670	2990	2990	2990	2990	0
312	20230816	154400	207554670	2990	2990	2990	2990	0
313	20230816	154300	207554670	2990	2990	2990	2990	0
314	20230816	154200	207554670	2990	2990	2990	2990	0
315	20230816	154100	207554670	2990	2990	2990	2990	0
316	20230816	154000	207554670	2990	2990	2990	2990	0
317	20230816	153900	207554670	2990	2990	2990	2990	0
318	20230816	153800	207554670	2990	2990	2990	2990	0
319	20230816	153700	207554670	2990	2990	2990	2990	0
320	20230816	153600	207554670	2990	2990	2990	2990	0
321	20230816	153500	207554670	2990	2990	2990	2990	0
322	20230816	153400	207554670	2990	2990	2990	2990	0
323	20230816	153300	207554670	2990	2990	2990	2990	0
324	20230816	153200	207554670	2990	2990	2990	2990	0
325	20230816	153100	207554670	2990	2990	2990	2990	0
326	20230816	153000	207554670	2990	2990	2990	2990	1609
327	20230816	152900	202743760	2990	2990	2990	2990	0
328	20230816	152800	202743760	2990	2990	2990	2990	0
329	20230816	152700	202743760	2990	2990	2990	2990	0
330	20230816	152600	202743760	2990	2990	2990	2990	0
331	20230816	152500	202743760	2990	2990	2990	2990	0
332	20230816	152400	202743760	2990	2990	2990	2990	0
333	20230816	152300	202743760	2990	2990	2990	2990	0
334	20230816	152200	202743760	2990	2990	2990	2990	0
335	20230816	152100	202743760	2990	2990	2990	2990	0
336	20230816	152000	202743760	2990	2990	2990	2990	0
337	20230816	151900	202743760	2990	2990	2990	2990	0
338	20230816	151800	202743760	2990	2945	2990	2945	2000
339	20230816	151700	196802715	2945	2945	2945	2945	14
340	20230816	151600	196761485	2945	2940	2945	2940	151
341	20230816	151500	196317540	2945	2945	2945	2945	2
342	20230816	151400	196311650	2945	2945	2945	2945	0
343	20230816	151300	196311650	2945	2940	2945	2935	235
344	20230816	151200	195621460	2940	2940	2940	2940	508
345	20230816	151100	194127940	2940	2935	2940	2935	1227
346	20230816	151000	190526690	2940	2940	2940	2940	0
347	20230816	150900	190526690	2940	2940	2940	2940	1
348	20230816	150800	190523750	2935	2940	2940	2935	151
349	20230816	150700	190080560	2940	2940	2940	2940	0
350	20230816	150600	190080560	2940	2940	2940	2940	0
351	20230816	150500	190080560	2940	2940	2940	2940	50
352	20230816	150400	189933560	2935	2935	2935	2935	150
353	20230816	150300	189493310	2940	2940	2940	2940	3
354	20230816	150200	189484490	2940	2940	2940	2940	18
355	20230816	150100	189431570	2940	2940	2940	2940	2
356	20230816	150000	189425690	2940	2940	2940	2940	2
357	20230816	145900	189419810	2940	2940	2940	2940	0
358	20230816	145800	189419810	2940	2940	2940	2940	20
359	20230816	145700	189361010	2945	2945	2945	2945	4
360	20230816	145600	189349230	2945	2945	2945	2945	0
361	20230816	145500	189349230	2945	2945	2945	2945	300
362	20230816	145400	188465730	2945	2945	2945	2935	1105
363	20230816	145300	185221505	2945	2945	2945	2945	5
364	20230816	145200	185206780	2945	2940	2945	2940	870
365	20230816	145100	182648975	2940	2940	2940	2940	0
366	20230816	145000	182648975	2940	2935	2940	2935	181
367	20230816	144900	182117585	2940	2940	2940	2940	37
368	20230816	144800	182008805	2940	2940	2940	2940	0
369	20230816	144700	182008805	2940	2940	2940	2940	1
370	20230816	144600	182005865	2935	2940	2940	2935	444
371	20230816	144500	180702470	2940	2940	2940	2940	0
372	20230816	144400	180702470	2940	2940	2940	2940	0
373	20230816	144300	180702470	2940	2935	2940	2935	74
374	20230816	144200	180485275	2935	2940	2940	2935	158
375	20230816	144100	180021505	2940	2940	2940	2940	27
376	20230816	144000	179942125	2940	2940	2940	2940	373
377	20230816	143900	178845505	2940	2940	2940	2940	101
378	20230816	143800	178548565	2945	2945	2945	2945	1
379	20230816	143700	178545620	2945	2945	2945	2945	24
380	20230816	143600	178474940	2945	2940	2945	2940	136
381	20230816	143500	178075095	2940	2940	2940	2940	393
382	20230816	143400	176919675	2945	2945	2945	2945	0
383	20230816	143300	176919675	2945	2945	2945	2945	0
384	20230816	143200	176919675	2945	2945	2945	2945	0
385	20230816	143100	176919675	2945	2940	2945	2940	340
386	20230816	143000	175920070	2945	2945	2945	2945	0
387	20230816	142900	175920070	2945	2945	2945	2945	0
388	20230816	142800	175920070	2945	2940	2945	2940	82
389	20230816	142700	175678985	2940	2940	2940	2940	447
390	20230816	142600	174364805	2945	2945	2945	2945	22
391	20230816	142500	174300015	2945	2945	2945	2945	3
392	20230816	142400	174291180	2945	2945	2945	2935	206
393	20230816	142300	173686550	2945	2935	2945	2935	55
394	20230816	142200	173525115	2935	2935	2935	2935	81
395	20230816	142100	173287380	2935	2935	2935	2935	54
396	20230816	142000	173128890	2935	2935	2935	2935	258
397	20230816	141900	172371660	2945	2945	2945	2945	4
398	20230816	141800	172359880	2940	2940	2940	2940	1146
399	20230816	141700	168990640	2940	2940	2940	2940	0
400	20230816	141600	168990640	2940	2940	2940	2940	138
401	20230816	141500	168584920	2945	2945	2945	2945	0
402	20230816	141400	168584920	2945	2945	2945	2945	0
403	20230816	141300	168584920	2945	2945	2945	2945	0
404	20230816	141200	168584920	2945	2945	2945	2945	0
405	20230816	141100	168584920	2945	2945	2945	2945	10
406	20230816	141000	168555470	2945	2945	2945	2945	40
407	20230816	140900	168437670	2945	2945	2945	2945	10
408	20230816	140800	168408220	2945	2945	2945	2945	0
409	20230816	140700	168408220	2945	2945	2945	2945	0
410	20230816	140600	168408220	2945	2945	2945	2945	6
411	20230816	140500	168390550	2945	2945	2945	2945	0
412	20230816	140400	168390550	2945	2945	2945	2945	0
413	20230816	140300	168390550	2945	2940	2945	2940	101
414	20230816	140200	168093510	2940	2940	2940	2940	328
415	20230816	140100	167129190	2940	2940	2940	2940	3
416	20230816	140000	167120370	2940	2940	2940	2940	8
417	20230816	135900	167096850	2940	2940	2940	2940	231
418	20230816	135800	166417710	2935	2940	2940	2935	586
419	20230816	135700	164695620	2940	2940	2940	2940	0
420	20230816	135600	164695620	2940	2940	2940	2940	0
421	20230816	135500	164695620	2940	2935	2940	2935	38
422	20230816	135400	164584035	2935	2935	2935	2935	293
423	20230816	135300	163724080	2940	2940	2940	2940	150
424	20230816	135200	163283080	2940	2940	2940	2940	0
425	20230816	135100	163283080	2940	2935	2940	2935	156
426	20230816	135000	162824720	2935	2940	2940	2935	202
427	20230816	134900	162231590	2940	2940	2940	2940	81
428	20230816	134800	161993450	2940	2940	2940	2940	27
429	20230816	134700	161914070	2940	2940	2940	2940	1650
430	20230816	134600	157063070	2945	2945	2945	2945	17
431	20230816	134500	157013005	2940	2940	2940	2940	0
432	20230816	134400	157013005	2940	2940	2940	2940	0
433	20230816	134300	157013005	2940	2940	2940	2940	150
434	20230816	134200	156572005	2945	2945	2945	2945	0
435	20230816	134100	156572005	2945	2945	2945	2945	1
436	20230816	134000	156569060	2945	2945	2945	2945	2
437	20230816	133900	156563170	2945	2945	2945	2945	1
438	20230816	133800	156560225	2945	2945	2945	2945	17
439	20230816	133700	156510160	2945	2945	2945	2945	1
440	20230816	133600	156507215	2940	2940	2940	2940	150
441	20230816	133500	156066215	2945	2945	2945	2945	4
442	20230816	133400	156054435	2945	2945	2945	2945	0
443	20230816	133300	156054435	2945	2945	2945	2945	0
444	20230816	133200	156054435	2945	2945	2945	2945	10
445	20230816	133100	156024985	2945	2945	2945	2945	0
446	20230816	133000	156024985	2945	2945	2945	2945	0
447	20230816	132900	156024985	2945	2945	2945	2945	1
448	20230816	132800	156022040	2940	2940	2940	2940	300
449	20230816	132700	155140040	2940	2940	2940	2940	0
450	20230816	132600	155140040	2940	2940	2940	2940	23
451	20230816	132500	155072420	2940	2940	2940	2940	350
452	20230816	132400	154043420	2945	2945	2945	2945	0
453	20230816	132300	154043420	2945	2945	2945	2945	1
454	20230816	132200	154040475	2940	2940	2940	2940	0
455	20230816	132100	154040475	2940	2940	2940	2940	300
456	20230816	132000	153158475	2940	2940	2940	2940	0
457	20230816	131900	153158475	2940	2940	2940	2940	0
458	20230816	131800	153158475	2940	2940	2940	2940	44
459	20230816	131700	153029115	2940	2940	2940	2940	150
460	20230816	131600	152588115	2945	2945	2945	2945	0
461	20230816	131500	152588115	2945	2945	2945	2945	1
462	20230816	131400	152585170	2945	2945	2945	2945	75
463	20230816	131300	152364295	2945	2945	2945	2945	0
464	20230816	131200	152364295	2945	2945	2945	2945	1
465	20230816	131100	152361350	2945	2945	2945	2945	0
466	20230816	131000	152361350	2945	2945	2945	2945	41
467	20230816	130900	152240605	2940	2940	2940	2940	0
468	20230816	130800	152240605	2940	2940	2940	2940	0
469	20230816	130700	152240605	2940	2940	2940	2940	0
470	20230816	130600	152240605	2940	2945	2945	2940	480
471	20230816	130500	150829235	2935	2935	2935	2935	200
472	20230816	130400	150242235	2940	2940	2940	2940	0
473	20230816	130300	150242235	2940	2940	2940	2940	0
474	20230816	130200	150242235	2940	2940	2940	2940	300
475	20230816	130100	149360235	2940	2940	2940	2940	818
476	20230816	130000	146955315	2940	2940	2940	2940	0
477	20230816	125900	146955315	2940	2940	2940	2935	925
478	20230816	125800	144236610	2935	2935	2935	2935	0
479	20230816	125700	144236610	2935	2940	2940	2935	1300
480	20230816	125600	140420020	2940	2940	2940	2940	0
481	20230816	125500	140420020	2940	2940	2940	2940	150
482	20230816	125400	139979020	2945	2945	2945	2945	37
483	20230816	125300	139870055	2945	2945	2945	2945	20
484	20230816	125200	139811155	2945	2945	2945	2945	7
485	20230816	125100	139790540	2940	2940	2940	2940	150
486	20230816	125000	139349540	2945	2945	2945	2945	0
487	20230816	124900	139349540	2945	2945	2945	2945	10
488	20230816	124800	139320090	2945	2945	2945	2945	1
489	20230816	124700	139317145	2945	2945	2945	2945	2
490	20230816	124600	139311255	2945	2945	2945	2945	5
491	20230816	124500	139296530	2945	2945	2945	2945	0
492	20230816	124400	139296530	2945	2945	2945	2945	3
493	20230816	124300	139287695	2945	2945	2945	2945	5
494	20230816	124200	139272970	2945	2940	2945	2940	2
495	20230816	124100	139267085	2940	2940	2940	2940	0
496	20230816	124000	139267085	2940	2940	2940	2940	149
497	20230816	123900	138829025	2945	2945	2945	2945	0
498	20230816	123800	138829025	2945	2945	2945	2945	1
499	20230816	123700	138826080	2940	2940	2940	2940	264
500	20230816	123600	138049920	2940	2935	2940	2935	1249
501	20230816	123500	134381875	2940	2940	2940	2940	0
502	20230816	123400	134381875	2940	2940	2940	2940	0
503	20230816	123300	134381875	2940	2940	2940	2940	0
504	20230816	123200	134381875	2940	2940	2940	2940	0
505	20230816	123100	134381875	2940	2940	2940	2940	1859
506	20230816	123000	128916415	2940	2940	2940	2940	0
507	20230816	122900	128916415	2940	2940	2940	2940	150
508	20230816	122800	128475415	2945	2940	2945	2940	1200
509	20230816	122700	124944415	2945	2945	2945	2945	500
510	20230816	122600	123471915	2940	2940	2940	2940	662
511	20230816	122500	121525635	2945	2945	2945	2945	247
512	20230816	122400	120798220	2945	2945	2945	2945	135
513	20230816	122300	120400645	2945	2945	2945	2945	0
514	20230816	122200	120400645	2945	2945	2945	2945	300
515	20230816	122100	119517145	2945	2945	2945	2945	0
516	20230816	122000	119517145	2945	2945	2945	2945	0
517	20230816	121900	119517145	2945	2945	2945	2945	0
518	20230816	121800	119517145	2945	2950	2950	2945	151
519	20230816	121700	119072445	2950	2950	2950	2950	0
520	20230816	121600	119072445	2950	2950	2950	2950	9
521	20230816	121500	119045895	2950	2950	2950	2950	3
522	20230816	121400	119037045	2950	2950	2950	2945	260
523	20230816	121300	118271265	2950	2950	2950	2950	2
524	20230816	121200	118265365	2945	2945	2945	2945	206
525	20230816	121100	117658695	2945	2945	2945	2945	150
526	20230816	121000	117216945	2950	2950	2950	2950	4
527	20230816	120900	117205145	2950	2950	2950	2950	0
528	20230816	120800	117205145	2950	2950	2950	2950	1
529	20230816	120700	117202195	2945	2945	2945	2945	150
530	20230816	120600	116760445	2950	2950	2950	2950	0
531	20230816	120500	116760445	2950	2950	2950	2950	31
532	20230816	120400	116668995	2950	2950	2950	2950	0
533	20230816	120300	116668995	2950	2955	2955	2950	5
534	20230816	120200	116654240	2955	2955	2955	2955	6
535	20230816	120100	116636510	2955	2955	2955	2955	1
536	20230816	120000	116633555	2945	2945	2945	2945	150
537	20230816	115900	116191805	2955	2955	2955	2955	3
538	20230816	115800	116182940	2955	2955	2955	2955	0
539	20230816	115700	116182940	2955	2955	2955	2955	0
540	20230816	115600	116182940	2955	2955	2955	2955	0
541	20230816	115500	116182940	2955	2955	2955	2955	18
542	20230816	115400	116129750	2955	2955	2955	2955	2
543	20230816	115300	116123840	2955	2955	2955	2955	5
544	20230816	115200	116109065	2955	2955	2955	2955	0
545	20230816	115100	116109065	2955	2955	2955	2955	25
546	20230816	115000	116035190	2955	2955	2955	2955	0
547	20230816	114900	116035190	2955	2955	2955	2955	10
548	20230816	114800	116005640	2955	2955	2955	2955	0
549	20230816	114700	116005640	2955	2955	2955	2955	0
550	20230816	114600	116005640	2955	2950	2955	2950	4
551	20230816	114500	115993830	2950	2950	2950	2950	1127
552	20230816	114400	112669180	2945	2945	2945	2945	1000
553	20230816	114300	109724180	2950	2950	2950	2950	2
554	20230816	114200	109718280	2950	2950	2950	2950	0
555	20230816	114100	109718280	2950	2950	2950	2950	0
556	20230816	114000	109718280	2950	2950	2950	2950	0
557	20230816	113900	109718280	2950	2950	2950	2950	0
558	20230816	113800	109718280	2950	2950	2950	2950	0
559	20230816	113700	109718280	2950	2945	2950	2945	1200
560	20230816	113600	106181280	2945	2945	2945	2945	0
561	20230816	113500	106181280	2945	2945	2945	2945	124
562	20230816	113400	105816100	2950	2950	2950	2950	20
563	20230816	113300	105757100	2950	2950	2950	2950	0
564	20230816	113200	105757100	2950	2945	2950	2945	1995
565	20230816	113100	99876850	2950	2950	2950	2950	2
566	20230816	113000	99870950	2950	2950	2950	2950	2
567	20230816	112900	99865050	2950	2950	2950	2950	0
568	20230816	112800	99865050	2950	2950	2950	2950	1
569	20230816	112700	99862100	2945	2945	2945	2945	150
570	20230816	112600	99420350	2945	2945	2945	2945	375
571	20230816	112500	98315975	2945	2945	2945	2945	0
572	20230816	112400	98315975	2945	2945	2945	2945	1
573	20230816	112300	98313030	2940	2940	2940	2940	327
574	20230816	112200	97351650	2940	2940	2940	2940	4
575	20230816	112100	97339890	2940	2940	2940	2940	815
576	20230816	112000	94943790	2940	2940	2940	2940	0
577	20230816	111900	94943790	2940	2940	2940	2940	0
578	20230816	111800	94943790	2940	2940	2940	2940	24
579	20230816	111700	94873230	2940	2940	2940	2940	14
580	20230816	111600	94832070	2940	2940	2940	2940	340
581	20230816	111500	93832470	2940	2940	2940	2940	0
582	20230816	111400	93832470	2940	2940	2940	2940	390
583	20230816	111300	92685870	2940	2940	2940	2935	1601
584	20230816	111200	87983930	2935	2940	2940	2935	151
585	20230816	111100	87540740	2940	2940	2940	2940	1
586	20230816	111000	87537800	2935	2935	2935	2935	0
587	20230816	110900	87537800	2935	2935	2935	2935	0
588	20230816	110800	87537800	2935	2940	2940	2935	511
589	20230816	110700	86036065	2940	2935	2940	2935	1602
590	20230816	110600	81331185	2940	2940	2940	2940	4
591	20230816	110500	81319425	2940	2940	2940	2940	1
592	20230816	110400	81316485	2935	2935	2935	2935	150
593	20230816	110300	80876235	2940	2940	2940	2940	990
594	20230816	110200	77965635	2935	2935	2935	2935	0
595	20230816	110100	77965635	2935	2935	2935	2935	1150
596	20230816	110000	74590385	2940	2940	2940	2940	50
597	20230816	105900	74443385	2935	2935	2935	2935	0
598	20230816	105800	74443385	2935	2935	2935	2935	0
599	20230816	105700	74443385	2935	2935	2935	2935	150
600	20230816	105600	74003135	2940	2940	2940	2940	0
601	20230816	105500	74003135	2940	2940	2940	2940	6
602	20230816	105400	73985495	2940	2940	2940	2940	20
603	20230816	105300	73926695	2935	2935	2935	2935	150
604	20230816	105200	73486445	2940	2940	2940	2940	2
605	20230816	105100	73480565	2940	2935	2940	2935	400
606	20230816	105000	72306065	2940	2935	2940	2935	151
607	20230816	104900	71862875	2940	2940	2940	2940	0
608	20230816	104800	71862875	2940	2940	2940	2940	3
609	20230816	104700	71854055	2935	2935	2935	2935	0
610	20230816	104600	71854055	2935	2935	2935	2935	175
611	20230816	104500	71340430	2940	2940	2940	2940	12
612	20230816	104400	71305150	2935	2935	2935	2935	0
613	20230816	104300	71305150	2935	2935	2935	2935	0
614	20230816	104200	71305150	2935	2935	2935	2935	150
615	20230816	104100	70864900	2940	2940	2940	2940	0
616	20230816	104000	70864900	2940	2940	2940	2940	7
617	20230816	103900	70844320	2940	2935	2940	2935	160
618	20230816	103800	70374670	2940	2940	2940	2940	20
619	20230816	103700	70315870	2940	2940	2940	2940	0
620	20230816	103600	70315870	2940	2940	2940	2940	0
621	20230816	103500	70315870	2940	2940	2940	2940	76
622	20230816	103400	70092430	2940	2940	2940	2940	0
623	20230816	103300	70092430	2940	2940	2940	2940	0
624	20230816	103200	70092430	2940	2940	2940	2940	0
625	20230816	103100	70092430	2940	2940	2940	2940	150
626	20230816	103000	69651430	2945	2945	2945	2945	0
627	20230816	102900	69651430	2945	2945	2945	2945	0
628	20230816	102800	69651430	2945	2945	2945	2945	20
629	20230816	102700	69592530	2945	2945	2945	2945	0
630	20230816	102600	69592530	2945	2945	2945	2945	3
631	20230816	102500	69583695	2945	2945	2945	2945	20
632	20230816	102400	69524795	2940	2940	2940	2940	297
633	20230816	102300	68651615	2945	2945	2945	2945	2
634	20230816	102200	68645725	2945	2945	2945	2945	102
635	20230816	102100	68345335	2950	2950	2950	2950	4
636	20230816	102000	68333535	2940	2950	2950	2940	322
637	20230816	101900	67386825	2950	2950	2950	2950	0
638	20230816	101800	67386825	2950	2950	2950	2950	1
639	20230816	101700	67383875	2940	2940	2940	2940	300
640	20230816	101600	66501875	2940	2940	2940	2940	388
641	20230816	101500	65361155	2950	2950	2950	2950	5
642	20230816	101400	65346405	2950	2950	2950	2950	0
643	20230816	101300	65346405	2950	2955	2955	2950	583
644	20230816	101200	63626540	2970	2970	2970	2970	0
645	20230816	101100	63626540	2970	2970	2970	2970	0
646	20230816	101000	63626540	2970	2965	2970	2950	843
647	20230816	100900	61138590	2970	2980	2980	2970	362
648	20230816	100800	60062380	2980	2980	2980	2980	0
649	20230816	100700	60062380	2980	2980	2980	2980	275
650	20230816	100600	59242880	2980	2985	2985	2980	129
651	20230816	100500	58857940	2985	2985	2985	2985	20
652	20230816	100400	58798240	2985	2985	2985	2985	50
653	20230816	100300	58648990	2985	2985	2985	2985	0
654	20230816	100200	58648990	2985	2985	2985	2985	1
655	20230816	100100	58646005	2985	2985	2985	2985	50
656	20230816	100000	58496755	2985	2985	2985	2985	0
657	20230816	095900	58496755	2985	2985	2985	2985	0
658	20230816	095800	58496755	2985	2985	2985	2985	0
659	20230816	095700	58496755	2985	2960	2985	2960	1100
660	20230816	095600	55239440	2960	2930	2960	2930	1200
661	20230816	095500	51715690	2925	2930	2930	2925	102
662	20230816	095400	51417330	2925	2930	2930	2925	1283
663	20230816	095300	47659540	2930	2930	2930	2925	44
664	20230816	095200	47530830	2930	2925	2930	2920	1277
665	20230816	095100	43797735	2925	2930	2930	2925	151
666	20230816	095000	43356055	2930	2930	2930	2930	11
667	20230816	094900	43323825	2930	2930	2930	2930	202
668	20230816	094800	42731965	2930	2930	2930	2930	136
669	20230816	094700	42333485	2930	2930	2930	2930	1
670	20230816	094600	42330555	2930	2930	2930	2930	11
671	20230816	094500	42298325	2930	2930	2930	2930	1
672	20230816	094400	42295395	2930	2930	2930	2930	58
673	20230816	094300	42125455	2920	2925	2930	2920	184
674	20230816	094200	41587905	2925	2925	2925	2925	11
675	20230816	094100	41555730	2920	2920	2920	2920	60
676	20230816	094000	41380530	2920	2935	2935	2920	2976
677	20230816	093900	32668545	2935	2935	2935	2935	11
678	20230816	093800	32636260	2935	2930	2935	2930	42
679	20230816	093700	32513190	2935	2930	2935	2930	47
680	20230816	093600	32375445	2930	2935	2935	2930	1050
681	20230816	093500	29298920	2935	2935	2935	2935	41
682	20230816	093400	29178585	2935	2935	2935	2935	3
683	20230816	093300	29169780	2935	2930	2935	2930	7
684	20230816	093200	29149265	2935	2935	2935	2935	11
685	20230816	093100	29116980	2935	2935	2935	2935	151
686	20230816	093000	28673795	2935	2935	2935	2935	11
687	20230816	092900	28641510	2930	2930	2935	2930	37
688	20230816	092800	28532945	2935	2935	2935	2930	60
689	20230816	092700	28357115	2935	2930	2935	2930	81
690	20230816	092600	28119685	2930	2945	2945	2930	1415
691	20230816	092500	23962495	2945	2950	2950	2945	272
692	20230816	092400	23160235	2950	2950	2950	2950	9
693	20230816	092300	23133685	2955	2955	2955	2955	2
694	20230816	092200	23127775	2950	2955	2955	2950	249
695	20230816	092100	22393140	2950	2950	2950	2950	316
696	20230816	092000	21460940	2950	2950	2950	2950	150
697	20230816	091900	21018440	2955	2955	2955	2955	1
698	20230816	091800	21015485	2955	2955	2955	2955	7
699	20230816	091700	20994800	2955	2955	2955	2955	4896
700	20230816	091600	6527120	2955	2955	2955	2955	673
701	20230816	091500	4538405	2960	2960	2960	2960	0
702	20230816	091400	4538405	2960	2960	2960	2960	31
703	20230816	091300	4446645	2960	2960	2960	2960	0
704	20230816	091200	4446645	2960	2960	2960	2960	0
705	20230816	091100	4446645	2960	2960	2960	2960	17
706	20230816	091000	4396325	2955	2955	2955	2955	0
707	20230816	090900	4396325	2955	2955	2955	2955	0
708	20230816	090800	4396325	2955	2980	2980	2955	19
709	20230816	090700	4340095	2980	2980	2980	2980	0
710	20230816	090600	4340095	2980	2980	2980	2980	1
711	20230816	090500	4337115	2980	2980	2980	2980	2
712	20230816	090400	4331155	2980	2980	2980	2980	0
713	20230816	090300	4331155	2980	2980	2980	2980	1
714	20230816	090200	4328175	2995	2975	2995	2975	1033
715	20230816	090100	1239000	2950	2950	2950	2950	0
716	20230816	090000	1239000	2950	2950	2950	2950	420