KissMeData/177350/min/candle-20230818.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230818	200700	996575185	4475	4475	4475	4475	2496
3	20230818	200600	996575185	4475	4475	4475	4475	0
4	20230818	200500	996575185	4475	4475	4475	4475	0
5	20230818	200400	996575185	4475	4475	4475	4475	0
6	20230818	200300	996575185	4475	4475	4475	4475	0
7	20230818	200200	996575185	4475	4475	4475	4475	0
8	20230818	200100	996575185	4475	4475	4475	4475	0
9	20230818	200000	996575185	4475	4475	4475	4475	0
10	20230818	195900	996575185	4475	4475	4475	4475	0
11	20230818	195800	996575185	4475	4475	4475	4475	0
12	20230818	195700	996575185	4475	4475	4475	4475	0
13	20230818	195600	996575185	4475	4475	4475	4475	0
14	20230818	195500	996575185	4475	4475	4475	4475	0
15	20230818	195400	996575185	4475	4475	4475	4475	0
16	20230818	195300	996575185	4475	4475	4475	4475	0
17	20230818	195200	996575185	4475	4475	4475	4475	0
18	20230818	195100	996575185	4475	4475	4475	4475	0
19	20230818	195000	996575185	4475	4475	4475	4475	0
20	20230818	194900	996575185	4475	4475	4475	4475	0
21	20230818	194800	996575185	4475	4475	4475	4475	0
22	20230818	194700	996575185	4475	4475	4475	4475	0
23	20230818	194600	996575185	4475	4475	4475	4475	0
24	20230818	194500	996575185	4475	4475	4475	4475	0
25	20230818	194400	996575185	4475	4475	4475	4475	0
26	20230818	194300	996575185	4475	4475	4475	4475	0
27	20230818	194200	996575185	4475	4475	4475	4475	0
28	20230818	194100	996575185	4475	4475	4475	4475	0
29	20230818	194000	996575185	4475	4475	4475	4475	0
30	20230818	193900	996575185	4475	4475	4475	4475	0
31	20230818	193800	996575185	4475	4475	4475	4475	0
32	20230818	193700	996575185	4475	4475	4475	4475	2496
33	20230818	193600	996575185	4475	4475	4475	4475	0
34	20230818	193500	996575185	4475	4475	4475	4475	0
35	20230818	193400	996575185	4475	4475	4475	4475	0
36	20230818	193300	996575185	4475	4475	4475	4475	0
37	20230818	193200	996575185	4475	4475	4475	4475	0
38	20230818	193100	996575185	4475	4475	4475	4475	0
39	20230818	193000	996575185	4475	4475	4475	4475	0
40	20230818	192900	996575185	4475	4475	4475	4475	0
41	20230818	192800	996575185	4475	4475	4475	4475	0
42	20230818	192700	996575185	4475	4475	4475	4475	0
43	20230818	192600	996575185	4475	4475	4475	4475	0
44	20230818	192500	996575185	4475	4475	4475	4475	0
45	20230818	192400	996575185	4475	4475	4475	4475	0
46	20230818	192300	996575185	4475	4475	4475	4475	0
47	20230818	192200	996575185	4475	4475	4475	4475	0
48	20230818	192100	996575185	4475	4475	4475	4475	0
49	20230818	192000	996575185	4475	4475	4475	4475	0
50	20230818	191900	996575185	4475	4475	4475	4475	0
51	20230818	191800	996575185	4475	4475	4475	4475	0
52	20230818	191700	996575185	4475	4475	4475	4475	0
53	20230818	191600	996575185	4475	4475	4475	4475	0
54	20230818	191500	996575185	4475	4475	4475	4475	0
55	20230818	191400	996575185	4475	4475	4475	4475	0
56	20230818	191300	996575185	4475	4475	4475	4475	0
57	20230818	191200	996575185	4475	4475	4475	4475	0
58	20230818	191100	996575185	4475	4475	4475	4475	0
59	20230818	191000	996575185	4475	4475	4475	4475	0
60	20230818	190900	996575185	4475	4475	4475	4475	0
61	20230818	190800	996575185	4475	4475	4475	4475	0
62	20230818	190700	996575185	4475	4475	4475	4475	2496
63	20230818	190600	996575185	4475	4475	4475	4475	0
64	20230818	190500	996575185	4475	4475	4475	4475	0
65	20230818	190400	996575185	4475	4475	4475	4475	0
66	20230818	190300	996575185	4475	4475	4475	4475	0
67	20230818	190200	996575185	4475	4475	4475	4475	0
68	20230818	190100	996575185	4475	4475	4475	4475	0
69	20230818	190000	996575185	4475	4475	4475	4475	0
70	20230818	185900	996575185	4475	4475	4475	4475	0
71	20230818	185800	996575185	4475	4475	4475	4475	0
72	20230818	185700	996575185	4475	4475	4475	4475	0
73	20230818	185600	996575185	4475	4475	4475	4475	0
74	20230818	185500	996575185	4475	4475	4475	4475	0
75	20230818	185400	996575185	4475	4475	4475	4475	0
76	20230818	185300	996575185	4475	4475	4475	4475	0
77	20230818	185200	996575185	4475	4475	4475	4475	0
78	20230818	185100	996575185	4475	4475	4475	4475	0
79	20230818	185000	996575185	4475	4475	4475	4475	0
80	20230818	184900	996575185	4475	4475	4475	4475	0
81	20230818	184800	996575185	4475	4475	4475	4475	0
82	20230818	184700	996575185	4475	4475	4475	4475	0
83	20230818	184600	996575185	4475	4475	4475	4475	0
84	20230818	184500	996575185	4475	4475	4475	4475	0
85	20230818	184400	996575185	4475	4475	4475	4475	0
86	20230818	184300	996575185	4475	4475	4475	4475	0
87	20230818	184200	996575185	4475	4475	4475	4475	0
88	20230818	184100	996575185	4475	4475	4475	4475	0
89	20230818	184000	996575185	4475	4475	4475	4475	0
90	20230818	183900	996575185	4475	4475	4475	4475	0
91	20230818	183800	996575185	4475	4475	4475	4475	0
92	20230818	183700	996575185	4475	4475	4475	4475	2496
93	20230818	183600	996575185	4475	4475	4475	4475	0
94	20230818	183500	996575185	4475	4475	4475	4475	0
95	20230818	183400	996575185	4475	4475	4475	4475	0
96	20230818	183300	996575185	4475	4475	4475	4475	0
97	20230818	183200	996575185	4475	4475	4475	4475	0
98	20230818	183100	996575185	4475	4475	4475	4475	0
99	20230818	183000	996575185	4475	4475	4475	4475	0
100	20230818	182900	996575185	4475	4475	4475	4475	0
101	20230818	182800	996575185	4475	4475	4475	4475	0
102	20230818	182700	996575185	4475	4475	4475	4475	0
103	20230818	182600	996575185	4475	4475	4475	4475	0
104	20230818	182500	996575185	4475	4475	4475	4475	0
105	20230818	182400	996575185	4475	4475	4475	4475	0
106	20230818	182300	996575185	4475	4475	4475	4475	0
107	20230818	182200	996575185	4475	4475	4475	4475	0
108	20230818	182100	996575185	4475	4475	4475	4475	0
109	20230818	182000	996575185	4475	4475	4475	4475	0
110	20230818	181900	996575185	4475	4475	4475	4475	0
111	20230818	181800	996575185	4475	4475	4475	4475	0
112	20230818	181700	996575185	4475	4475	4475	4475	0
113	20230818	181600	996575185	4475	4475	4475	4475	0
114	20230818	181500	996575185	4475	4475	4475	4475	0
115	20230818	181400	996575185	4475	4475	4475	4475	0
116	20230818	181300	996575185	4475	4475	4475	4475	0
117	20230818	181200	996575185	4475	4475	4475	4475	0
118	20230818	181100	996575185	4475	4475	4475	4475	0
119	20230818	181000	996575185	4475	4475	4475	4475	0
120	20230818	180900	996575185	4475	4475	4475	4475	0
121	20230818	180800	996575185	4475	4475	4475	4475	0
122	20230818	180700	996575185	4475	4475	4475	4475	2496
123	20230818	180600	996575185	4475	4475	4475	4475	0
124	20230818	180500	996575185	4475	4475	4475	4475	0
125	20230818	180400	996575185	4475	4475	4475	4475	0
126	20230818	180300	996575185	4475	4475	4475	4475	0
127	20230818	180200	996575185	4475	4475	4475	4475	0
128	20230818	180100	996575185	4475	4475	4475	4475	0
129	20230818	180000	996575185	4475	4475	4475	4475	0
130	20230818	175900	996575185	4475	4475	4475	4475	0
131	20230818	175800	996575185	4475	4475	4475	4475	0
132	20230818	175700	996575185	4475	4475	4475	4475	0
133	20230818	175600	996575185	4475	4475	4475	4475	0
134	20230818	175500	996575185	4475	4475	4475	4475	0
135	20230818	175400	996575185	4475	4475	4475	4475	0
136	20230818	175300	996575185	4475	4475	4475	4475	0
137	20230818	175200	996575185	4475	4475	4475	4475	0
138	20230818	175100	996575185	4475	4475	4475	4475	0
139	20230818	175000	996575185	4475	4475	4475	4475	0
140	20230818	174900	996575185	4475	4475	4475	4475	0
141	20230818	174800	996575185	4475	4475	4475	4475	0
142	20230818	174700	996575185	4475	4475	4475	4475	0
143	20230818	174600	996575185	4475	4475	4475	4475	0
144	20230818	174500	996575185	4475	4475	4475	4475	0
145	20230818	174400	996575185	4475	4475	4475	4475	0
146	20230818	174300	996575185	4475	4475	4475	4475	0
147	20230818	174200	996575185	4475	4475	4475	4475	0
148	20230818	174100	996575185	4475	4475	4475	4475	0
149	20230818	174000	996575185	4475	4475	4475	4475	0
150	20230818	173900	996575185	4475	4475	4475	4475	0
151	20230818	173800	996575185	4475	4475	4475	4475	0
152	20230818	173700	996575185	4475	4475	4475	4475	2496
153	20230818	173600	996575185	4475	4475	4475	4475	0
154	20230818	173500	996575185	4475	4475	4475	4475	0
155	20230818	173400	996575185	4475	4475	4475	4475	0
156	20230818	173300	996575185	4475	4475	4475	4475	0
157	20230818	173200	996575185	4475	4475	4475	4475	0
158	20230818	173100	996575185	4475	4475	4475	4475	0
159	20230818	173000	996575185	4475	4475	4475	4475	0
160	20230818	172900	996575185	4475	4475	4475	4475	0
161	20230818	172800	996575185	4475	4475	4475	4475	0
162	20230818	172700	996575185	4475	4475	4475	4475	0
163	20230818	172600	996575185	4475	4475	4475	4475	0
164	20230818	172500	996575185	4475	4475	4475	4475	0
165	20230818	172400	996575185	4475	4475	4475	4475	0
166	20230818	172300	996575185	4475	4475	4475	4475	0
167	20230818	172200	996575185	4475	4475	4475	4475	0
168	20230818	172100	996575185	4475	4475	4475	4475	0
169	20230818	172000	996575185	4475	4475	4475	4475	0
170	20230818	171900	996575185	4475	4475	4475	4475	0
171	20230818	171800	996575185	4475	4475	4475	4475	0
172	20230818	171700	996575185	4475	4475	4475	4475	0
173	20230818	171600	996575185	4475	4475	4475	4475	0
174	20230818	171500	996575185	4475	4475	4475	4475	0
175	20230818	171400	996575185	4475	4475	4475	4475	0
176	20230818	171300	996575185	4475	4475	4475	4475	0
177	20230818	171200	996575185	4475	4475	4475	4475	0
178	20230818	171100	996575185	4475	4475	4475	4475	0
179	20230818	171000	996575185	4475	4475	4475	4475	0
180	20230818	170900	996575185	4475	4475	4475	4475	0
181	20230818	170800	996575185	4475	4475	4475	4475	0
182	20230818	170700	996575185	4475	4475	4475	4475	2496
183	20230818	170600	996575185	4475	4475	4475	4475	0
184	20230818	170500	996575185	4475	4475	4475	4475	0
185	20230818	170400	996575185	4475	4475	4475	4475	0
186	20230818	170300	996575185	4475	4475	4475	4475	0
187	20230818	170200	996575185	4475	4475	4475	4475	0
188	20230818	170100	996575185	4475	4475	4475	4475	0
189	20230818	170000	996575185	4475	4475	4475	4475	0
190	20230818	165900	996575185	4475	4475	4475	4475	0
191	20230818	165800	996575185	4475	4475	4475	4475	0
192	20230818	165700	996575185	4475	4475	4475	4475	0
193	20230818	165600	996575185	4475	4475	4475	4475	0
194	20230818	165500	996575185	4475	4475	4475	4475	0
195	20230818	165400	996575185	4475	4475	4475	4475	0
196	20230818	165300	996575185	4475	4475	4475	4475	0
197	20230818	165200	996575185	4475	4475	4475	4475	0
198	20230818	165100	996575185	4475	4475	4475	4475	0
199	20230818	165000	996575185	4475	4475	4475	4475	0
200	20230818	164900	996575185	4475	4475	4475	4475	0
201	20230818	164800	996575185	4475	4475	4475	4475	0
202	20230818	164700	996575185	4475	4475	4475	4475	0
203	20230818	164600	996575185	4475	4475	4475	4475	0
204	20230818	164500	996575185	4475	4475	4475	4475	0
205	20230818	164400	996575185	4475	4475	4475	4475	0
206	20230818	164300	996575185	4475	4475	4475	4475	0
207	20230818	164200	996575185	4475	4475	4475	4475	0
208	20230818	164100	996575185	4475	4475	4475	4475	0
209	20230818	164000	996575185	4475	4475	4475	4475	0
210	20230818	163900	996575185	4475	4475	4475	4475	0
211	20230818	163800	996575185	4475	4475	4475	4475	0
212	20230818	163700	996575185	4475	4475	4475	4475	2496
213	20230818	163600	996575185	4475	4475	4475	4475	0
214	20230818	163500	996575185	4475	4475	4475	4475	0
215	20230818	163400	996575185	4475	4475	4475	4475	0
216	20230818	163300	996575185	4475	4475	4475	4475	0
217	20230818	163200	996575185	4475	4475	4475	4475	0
218	20230818	163100	996575185	4475	4475	4475	4475	0
219	20230818	163000	996575185	4475	4475	4475	4475	0
220	20230818	162900	996575185	4475	4475	4475	4475	0
221	20230818	162800	996575185	4475	4475	4475	4475	0
222	20230818	162700	996575185	4475	4475	4475	4475	0
223	20230818	162600	996575185	4475	4475	4475	4475	0
224	20230818	162500	996575185	4475	4475	4475	4475	0
225	20230818	162400	996575185	4475	4475	4475	4475	0
226	20230818	162300	996575185	4475	4475	4475	4475	0
227	20230818	162200	996575185	4475	4475	4475	4475	0
228	20230818	162100	996575185	4475	4475	4475	4475	0
229	20230818	162000	996575185	4475	4475	4475	4475	0
230	20230818	161900	996575185	4475	4475	4475	4475	0
231	20230818	161800	996575185	4475	4475	4475	4475	0
232	20230818	161700	996575185	4475	4475	4475	4475	0
233	20230818	161600	996575185	4475	4475	4475	4475	0
234	20230818	161500	996575185	4475	4475	4475	4475	0
235	20230818	161400	996575185	4475	4475	4475	4475	0
236	20230818	161300	996575185	4475	4475	4475	4475	0
237	20230818	161200	996575185	4475	4475	4475	4475	0
238	20230818	161100	996575185	4475	4475	4475	4475	0
239	20230818	161000	996575185	4475	4475	4475	4475	0
240	20230818	160900	996575185	4475	4475	4475	4475	0
241	20230818	160800	996575185	4475	4475	4475	4475	0
242	20230818	160700	996575185	4475	4475	4475	4475	2496
243	20230818	160600	996575185	4475	4475	4475	4475	0
244	20230818	160500	996575185	4475	4475	4475	4475	0
245	20230818	160400	996575185	4475	4475	4475	4475	0
246	20230818	160300	996575185	4475	4475	4475	4475	0
247	20230818	160200	996575185	4475	4475	4475	4475	0
248	20230818	160100	996575185	4475	4475	4475	4475	0
249	20230818	160000	996575185	4475	4475	4475	4475	0
250	20230818	155900	996575185	4475	4475	4475	4475	0
251	20230818	155800	996575185	4475	4475	4475	4475	0
252	20230818	155700	996575185	4475	4475	4475	4475	0
253	20230818	155600	996575185	4475	4475	4475	4475	0
254	20230818	155500	996575185	4475	4475	4475	4475	0
255	20230818	155400	996575185	4475	4475	4475	4475	0
256	20230818	155300	996575185	4475	4475	4475	4475	0
257	20230818	155200	996575185	4475	4475	4475	4475	0
258	20230818	155100	996575185	4475	4475	4475	4475	0
259	20230818	155000	996575185	4475	4475	4475	4475	0
260	20230818	154900	996575185	4475	4475	4475	4475	0
261	20230818	154800	996575185	4475	4475	4475	4475	0
262	20230818	154700	996575185	4475	4475	4475	4475	0
263	20230818	154600	996575185	4475	4475	4475	4475	0
264	20230818	154500	996575185	4475	4475	4475	4475	0
265	20230818	154400	996575185	4475	4475	4475	4475	0
266	20230818	154300	996575185	4475	4475	4475	4475	0
267	20230818	154200	996575185	4475	4475	4475	4475	0
268	20230818	154100	996575185	4475	4475	4475	4475	0
269	20230818	154000	996575185	4475	4475	4475	4475	0
270	20230818	153900	996575185	4475	4475	4475	4475	0
271	20230818	153800	996575185	4475	4475	4475	4475	0
272	20230818	153700	996575185	4475	4475	4475	4475	2496
273	20230818	153600	996575185	4475	4475	4475	4475	0
274	20230818	153500	996575185	4475	4475	4475	4475	0
275	20230818	153400	996575185	4475	4475	4475	4475	0
276	20230818	153300	996575185	4475	4475	4475	4475	0
277	20230818	153200	996575185	4475	4475	4475	4475	0
278	20230818	153100	996575185	4475	4475	4475	4475	0
279	20230818	153000	996575185	4475	4475	4475	4475	2496
280	20230818	152900	985405585	4475	4475	4475	4475	0
281	20230818	152800	985405585	4475	4475	4475	4475	0
282	20230818	152700	985405585	4475	4475	4475	4475	0
283	20230818	152600	985405585	4475	4475	4475	4475	0
284	20230818	152500	985405585	4475	4475	4475	4475	0
285	20230818	152400	985405585	4475	4475	4475	4475	0
286	20230818	152300	985405585	4475	4475	4475	4475	0
287	20230818	152200	985405585	4475	4475	4475	4475	0
288	20230818	152100	985405585	4475	4475	4475	4475	0
289	20230818	152000	985405585	4475	4475	4475	4475	0
290	20230818	151900	985405585	4475	4475	4475	4475	1610
291	20230818	151800	978200835	4475	4475	4480	4475	2323
292	20230818	151700	967805360	4475	4480	4480	4475	987
293	20230818	151600	963386980	4480	4475	4480	4475	332
294	20230818	151500	961900995	4480	4480	4480	4480	10
295	20230818	151400	961856195	4475	4475	4475	4475	0
296	20230818	151300	961856195	4475	4475	4475	4475	754
297	20230818	151200	958482045	4475	4480	4480	4475	20
298	20230818	151100	958392495	4480	4480	4480	4480	448
299	20230818	151000	956385455	4475	4475	4475	4475	600
300	20230818	150900	953700455	4475	4475	4475	4475	0
301	20230818	150800	953700455	4475	4475	4475	4475	20
302	20230818	150700	953610955	4480	4475	4480	4475	1001
303	20230818	150600	949126480	4475	4475	4475	4475	500
304	20230818	150500	946888980	4475	4475	4475	4475	432
305	20230818	150400	944955780	4475	4475	4475	4475	200
306	20230818	150300	944060780	4475	4475	4475	4475	407
307	20230818	150200	942239455	4475	4480	4480	4475	9
308	20230818	150100	942199170	4475	4475	4475	4475	30
309	20230818	150000	942064920	4475	4475	4475	4475	39
310	20230818	145900	941890395	4475	4475	4475	4475	1
311	20230818	145800	941885920	4475	4470	4475	4470	410
312	20230818	145700	940053170	4470	4470	4470	4470	178
313	20230818	145600	939257510	4470	4470	4470	4470	0
314	20230818	145500	939257510	4470	4470	4470	4470	246
315	20230818	145400	938157890	4470	4470	4470	4470	10
316	20230818	145300	938113190	4465	4465	4465	4465	0
317	20230818	145200	938113190	4465	4465	4465	4465	10
318	20230818	145100	938068540	4475	4465	4475	4465	2
319	20230818	145000	938059600	4465	4465	4465	4465	100
320	20230818	144900	937613100	4465	4465	4465	4465	0
321	20230818	144800	937613100	4465	4470	4470	4465	144
322	20230818	144700	936969485	4480	4480	4480	4480	2
323	20230818	144600	936960525	4480	4480	4480	4480	100
324	20230818	144500	936512525	4475	4480	4480	4475	229
325	20230818	144400	935486660	4480	4480	4480	4480	116
326	20230818	144300	934966980	4480	4480	4480	4480	1
327	20230818	144200	934962500	4465	4465	4465	4465	0
328	20230818	144100	934962500	4465	4465	4465	4465	0
329	20230818	144000	934962500	4465	4480	4480	4465	142
330	20230818	143900	934326630	4480	4480	4480	4480	306
331	20230818	143800	932955750	4485	4485	4485	4485	110
332	20230818	143700	932462400	4485	4485	4485	4485	20
333	20230818	143600	932372700	4465	4470	4470	4465	1292
334	20230818	143500	926603420	4465	4470	4470	4465	10
335	20230818	143400	926558755	4485	4485	4485	4485	10
336	20230818	143300	926513905	4460	4460	4460	4460	0
337	20230818	143200	926513905	4460	4460	4460	4460	0
338	20230818	143100	926513905	4460	4460	4460	4460	0
339	20230818	143000	926513905	4460	4460	4460	4460	0
340	20230818	142900	926513905	4460	4460	4460	4460	0
341	20230818	142800	926513905	4460	4460	4460	4460	0
342	20230818	142700	926513905	4460	4460	4460	4460	0
343	20230818	142600	926513905	4460	4480	4480	4460	250
344	20230818	142500	925397905	4485	4460	4485	4460	2
345	20230818	142400	925388960	4460	4460	4460	4460	91
346	20230818	142300	924983100	4460	4460	4465	4460	3797
347	20230818	142200	908048330	4460	4460	4460	4460	179
348	20230818	142100	907249990	4455	4460	4460	4455	50
349	20230818	142000	907027140	4460	4460	4460	4460	269
350	20230818	141900	905827400	4455	4455	4455	4455	211
351	20230818	141800	904887395	4455	4455	4455	4455	20
352	20230818	141700	904798295	4460	4485	4485	4455	6068
353	20230818	141600	877732060	4460	4460	4460	4460	0
354	20230818	141500	877732060	4460	4460	4460	4460	0
355	20230818	141400	877732060	4460	4475	4475	4455	20381
356	20230818	141300	786784810	4470	4470	4470	4470	0
357	20230818	141200	786784810	4470	4470	4470	4470	0
358	20230818	141100	786784810	4470	4485	4485	4470	2235
359	20230818	141000	776782105	4490	4490	4490	4490	1
360	20230818	140900	776777615	4495	4495	4495	4495	0
361	20230818	140800	776777615	4495	4495	4495	4495	0
362	20230818	140700	776777615	4495	4495	4495	4495	0
363	20230818	140600	776777615	4495	4495	4495	4495	0
364	20230818	140500	776777615	4495	4495	4495	4495	0
365	20230818	140400	776777615	4495	4495	4495	4495	109
366	20230818	140300	776287660	4500	4500	4500	4500	0
367	20230818	140200	776287660	4500	4500	4500	4500	0
368	20230818	140100	776287660	4500	4500	4500	4500	25
369	20230818	140000	776175160	4500	4500	4500	4500	0
370	20230818	135900	776175160	4500	4500	4500	4500	1
371	20230818	135800	776170660	4485	4485	4485	4485	9
372	20230818	135700	776130295	4485	4485	4485	4485	10
373	20230818	135600	776085445	4485	4485	4485	4485	617
374	20230818	135500	773318200	4485	4485	4490	4485	4126
375	20230818	135400	754810595	4485	4480	4485	4480	810
376	20230818	135300	751181295	4485	4485	4485	4485	135
377	20230818	135200	750575820	4490	4490	4490	4490	501
378	20230818	135100	748326330	4495	4495	4495	4495	79
379	20230818	135000	747971225	4495	4495	4495	4495	0
380	20230818	134900	747971225	4495	4495	4495	4495	0
381	20230818	134800	747971225	4495	4495	4495	4495	1
382	20230818	134700	747966730	4490	4495	4495	4490	566
383	20230818	134600	745424575	4500	4500	4500	4500	594
384	20230818	134500	742751575	4500	4500	4500	4500	0
385	20230818	134400	742751575	4500	4500	4500	4500	100
386	20230818	134300	742301575	4515	4500	4515	4500	966
387	20230818	134200	737947545	4510	4510	4510	4510	0
388	20230818	134100	737947545	4510	4510	4510	4510	0
389	20230818	134000	737947545	4510	4510	4510	4510	1
390	20230818	133900	737943035	4500	4500	4500	4500	273
391	20230818	133800	736714535	4505	4505	4505	4505	0
392	20230818	133700	736714535	4505	4505	4505	4505	0
393	20230818	133600	736714535	4505	4505	4505	4505	10
394	20230818	133500	736669485	4505	4505	4505	4505	1
395	20230818	133400	736664980	4500	4500	4500	4500	0
396	20230818	133300	736664980	4500	4500	4500	4500	0
397	20230818	133200	736664980	4500	4500	4500	4500	0
398	20230818	133100	736664980	4500	4505	4505	4500	130
399	20230818	133000	736079970	4500	4500	4500	4500	106
400	20230818	132900	735602970	4500	4500	4500	4500	0
401	20230818	132800	735602970	4500	4500	4500	4500	0
402	20230818	132700	735602970	4500	4500	4500	4500	100
403	20230818	132600	735152970	4525	4525	4525	4525	0
404	20230818	132500	735152970	4525	4520	4525	4520	1990
405	20230818	132400	726151885	4525	4525	4525	4525	0
406	20230818	132300	726151885	4525	4525	4525	4525	0
407	20230818	132200	726151885	4525	4525	4525	4525	0
408	20230818	132100	726151885	4525	4525	4525	4525	0
409	20230818	132000	726151885	4525	4525	4525	4525	0
410	20230818	131900	726151885	4525	4525	4525	4525	2
411	20230818	131800	726142835	4500	4500	4500	4500	0
412	20230818	131700	726142835	4500	4500	4500	4500	2
413	20230818	131600	726133835	4495	4495	4495	4495	0
414	20230818	131500	726133835	4495	4495	4495	4495	0
415	20230818	131400	726133835	4495	4495	4495	4495	0
416	20230818	131300	726133835	4495	4495	4495	4495	0
417	20230818	131200	726133835	4495	4495	4495	4495	0
418	20230818	131100	726133835	4495	4495	4495	4495	0
419	20230818	131000	726133835	4495	4495	4495	4495	0
420	20230818	130900	726133835	4495	4495	4495	4495	0
421	20230818	130800	726133835	4495	4495	4495	4495	0
422	20230818	130700	726133835	4495	4520	4520	4490	1020
423	20230818	130600	721545780	4535	4535	4535	4535	20
424	20230818	130500	721455080	4535	4535	4535	4535	0
425	20230818	130400	721455080	4535	4520	4535	4520	1420
426	20230818	130300	715019120	4520	4520	4520	4520	15
427	20230818	130200	714951320	4515	4515	4515	4515	15
428	20230818	130100	714883595	4510	4510	4510	4510	25
429	20230818	130000	714770845	4505	4505	4505	4505	0
430	20230818	125900	714770845	4505	4505	4505	4505	20
431	20230818	125800	714680745	4505	4505	4505	4505	0
432	20230818	125700	714680745	4505	4505	4505	4505	0
433	20230818	125600	714680745	4505	4505	4505	4505	91
434	20230818	125500	714270790	4505	4505	4505	4505	20
435	20230818	125400	714180690	4500	4500	4500	4500	1
436	20230818	125300	714176190	4500	4500	4500	4500	2
437	20230818	125200	714167190	4505	4505	4505	4505	30
438	20230818	125100	714032040	4500	4495	4500	4495	319
439	20230818	125000	712597040	4495	4495	4495	4495	1798
440	20230818	124900	704515030	4495	4495	4495	4495	5
441	20230818	124800	704492555	4495	4495	4495	4495	1
442	20230818	124700	704488060	4495	4495	4495	4495	247
443	20230818	124600	703377795	4495	4495	4495	4495	528
444	20230818	124500	701004435	4490	4490	4490	4490	0
445	20230818	124400	701004435	4490	4490	4490	4490	1
446	20230818	124300	700999945	4490	4490	4490	4490	73
447	20230818	124200	700672175	4490	4490	4490	4490	0
448	20230818	124100	700672175	4490	4490	4490	4490	0
449	20230818	124000	700672175	4490	4490	4490	4490	2
450	20230818	123900	700663195	4490	4490	4490	4490	0
451	20230818	123800	700663195	4490	4490	4490	4490	1
452	20230818	123700	700658705	4490	4490	4490	4490	187
453	20230818	123600	699819075	4490	4490	4490	4490	0
454	20230818	123500	699819075	4490	4490	4490	4490	0
455	20230818	123400	699819075	4490	4490	4490	4490	63
456	20230818	123300	699536205	4490	4490	4490	4490	0
457	20230818	123200	699536205	4490	4490	4490	4490	1
458	20230818	123100	699531715	4490	4480	4490	4480	3291
459	20230818	123000	684757375	4465	4465	4465	4465	0
460	20230818	122900	684757375	4465	4465	4465	4465	1002
461	20230818	122800	680283445	4470	4470	4470	4470	222
462	20230818	122700	679291105	4480	4480	4480	4480	1
463	20230818	122600	679286625	4480	4480	4480	4480	0
464	20230818	122500	679286625	4480	4480	4480	4480	20
465	20230818	122400	679197025	4480	4480	4480	4475	66
466	20230818	122300	678901370	4465	4465	4465	4465	0
467	20230818	122200	678901370	4465	4465	4465	4465	12741
468	20230818	122100	622012805	4470	4470	4470	4470	2
469	20230818	122000	622003865	4470	4475	4475	4470	1356
470	20230818	121900	615940475	4480	4480	4480	4480	1422
471	20230818	121800	609569915	4485	4485	4485	4485	100
472	20230818	121700	609121415	4485	4485	4485	4485	0
473	20230818	121600	609121415	4485	4485	4485	4485	0
474	20230818	121500	609121415	4485	4485	4485	4485	0
475	20230818	121400	609121415	4485	4485	4485	4485	0
476	20230818	121300	609121415	4485	4485	4485	4485	0
477	20230818	121200	609121415	4485	4485	4485	4485	301
478	20230818	121100	607771430	4480	4480	4480	4480	128
479	20230818	121000	607197990	4480	4480	4480	4480	0
480	20230818	120900	607197990	4480	4480	4480	4480	193
481	20230818	120800	606333350	4480	4480	4480	4480	292
482	20230818	120700	605025190	4475	4480	4480	4475	1330
483	20230818	120600	599066945	4480	4480	4480	4480	12
484	20230818	120500	599013185	4480	4480	4485	4480	213
485	20230818	120400	598058195	4485	4475	4485	4475	66
486	20230818	120300	597762340	4475	4490	4490	4475	419
487	20230818	120200	595882690	4490	4485	4490	4485	6
488	20230818	120100	595855755	4485	4485	4485	4485	1
489	20230818	120000	595851270	4470	4470	4470	4470	2
490	20230818	115900	595842330	4485	4485	4485	4485	0
491	20230818	115800	595842330	4485	4485	4485	4485	60
492	20230818	115700	595573230	4485	4485	4485	4485	1
493	20230818	115600	595568745	4470	4470	4470	4470	0
494	20230818	115500	595568745	4470	4465	4470	4465	50
495	20230818	115400	595345465	4465	4465	4465	4465	0
496	20230818	115300	595345465	4465	4465	4465	4465	0
497	20230818	115200	595345465	4465	4465	4465	4465	0
498	20230818	115100	595345465	4465	4465	4465	4465	980
499	20230818	115000	590969765	4465	4465	4465	4465	185
500	20230818	114900	590143740	4465	4465	4465	4465	0
501	20230818	114800	590143740	4465	4465	4465	4465	1
502	20230818	114700	590139275	4465	4475	4475	4465	3741
503	20230818	114600	573425750	4480	4480	4480	4480	449
504	20230818	114500	571414230	4480	4480	4480	4480	62
505	20230818	114400	571136470	4480	4480	4480	4480	0
506	20230818	114300	571136470	4480	4480	4480	4480	1
507	20230818	114200	571131990	4480	4480	4480	4480	8
508	20230818	114100	571096150	4475	4475	4475	4475	5
509	20230818	114000	571073775	4475	4475	4475	4475	7
510	20230818	113900	571042450	4475	4475	4475	4475	151
511	20230818	113800	570366725	4475	4480	4480	4475	39
512	20230818	113700	570192095	4480	4480	4480	4480	5
513	20230818	113600	570169695	4475	4475	4475	4475	46
514	20230818	113500	569963845	4490	4490	4490	4490	0
515	20230818	113400	569963845	4490	4490	4490	4490	111
516	20230818	113300	569465455	4490	4490	4490	4490	2
517	20230818	113200	569456475	4490	4490	4490	4490	5
518	20230818	113100	569434025	4490	4490	4490	4490	0
519	20230818	113000	569434025	4490	4490	4490	4490	0
520	20230818	112900	569434025	4490	4490	4490	4490	1
521	20230818	112800	569429535	4470	4470	4470	4470	0
522	20230818	112700	569429535	4470	4470	4470	4470	500
523	20230818	112600	567194535	4465	4465	4465	4465	130
524	20230818	112500	566614085	4465	4465	4465	4465	5
525	20230818	112400	566591760	4465	4465	4465	4465	0
526	20230818	112300	566591760	4465	4465	4465	4465	0
527	20230818	112200	566591760	4465	4465	4465	4465	299
528	20230818	112100	565256725	4465	4465	4465	4465	200
529	20230818	112000	564363725	4495	4495	4495	4495	0
530	20230818	111900	564363725	4495	4495	4495	4495	10
531	20230818	111800	564318775	4500	4465	4500	4465	1251
532	20230818	111700	558733025	4465	4490	4490	4465	13
533	20230818	111600	558674905	4490	4490	4490	4490	20
534	20230818	111500	558585105	4490	4490	4490	4490	0
535	20230818	111400	558585105	4490	4510	4510	4490	401
536	20230818	111300	556776615	4510	4495	4510	4460	4667
537	20230818	111200	535914485	4500	4505	4505	4500	217
538	20230818	111100	534937400	4505	4505	4510	4505	736
539	20230818	111000	531618645	4495	4495	4495	4495	0
540	20230818	110900	531618645	4495	4495	4495	4495	110
541	20230818	110800	531124195	4490	4490	4490	4490	0
542	20230818	110700	531124195	4490	4490	4490	4490	0
543	20230818	110600	531124195	4490	4490	4490	4490	24
544	20230818	110500	531016435	4490	4490	4490	4490	0
545	20230818	110400	531016435	4490	4480	4490	4480	13
546	20230818	110300	530958165	4480	4480	4480	4480	600
547	20230818	110200	528270165	4480	4480	4480	4480	0
548	20230818	110100	528270165	4480	4480	4480	4480	0
549	20230818	110000	528270165	4480	4480	4480	4480	1
550	20230818	105900	528265685	4485	4495	4495	4485	755
551	20230818	105800	524873485	4490	4490	4490	4490	11
552	20230818	105700	524824095	4490	4500	4500	4490	11
553	20230818	105600	524774605	4500	4500	4500	4500	10
554	20230818	105500	524729605	4500	4475	4500	4475	5240
555	20230818	105400	501206450	4480	4480	4480	4480	20
556	20230818	105300	501116850	4480	4480	4480	4480	0
557	20230818	105200	501116850	4480	4475	4485	4475	29
558	20230818	105100	500986865	4485	4480	4485	4480	70
559	20230818	105000	500673035	4475	4475	4475	4475	1
560	20230818	104900	500668560	4475	4475	4475	4475	15
561	20230818	104800	500601435	4475	4480	4480	4475	16
562	20230818	104700	500529830	4480	4480	4480	4480	377
563	20230818	104600	498840870	4480	4480	4480	4480	29
564	20230818	104500	498710950	4480	4480	4480	4480	12
565	20230818	104400	498657190	4480	4475	4480	4475	27
566	20230818	104300	498536340	4475	4475	4475	4475	68
567	20230818	104200	498232040	4480	4485	4485	4480	520
568	20230818	104100	495902380	4480	4470	4485	4470	1046
569	20230818	104000	491215590	4470	4470	4470	4470	326
570	20230818	103900	489758370	4470	4470	4470	4470	50
571	20230818	103800	489534870	4470	4465	4470	4465	15
572	20230818	103700	489467825	4465	4465	4465	4465	5
573	20230818	103600	489445500	4465	4465	4465	4465	34
574	20230818	103500	489293690	4465	4460	4465	4460	118
575	20230818	103400	488767400	4455	4455	4455	4455	4
576	20230818	103300	488749580	4460	4455	4460	4455	20
577	20230818	103200	488660400	4455	4455	4455	4455	107
578	20230818	103100	488183715	4455	4455	4455	4455	8
579	20230818	103000	488148075	4455	4460	4460	4455	77
580	20230818	102900	487804665	4460	4465	4465	4460	150
581	20230818	102800	487135165	4460	4460	4460	4460	10
582	20230818	102700	487090565	4465	4465	4465	4465	25
583	20230818	102600	486978940	4465	4465	4465	4465	100
584	20230818	102500	486532440	4465	4465	4465	4465	2176
585	20230818	102400	476816600	4465	4465	4465	4465	145
586	20230818	102300	476169175	4455	4465	4465	4455	1744
587	20230818	102200	468396360	4475	4475	4475	4475	0
588	20230818	102100	468396360	4475	4450	4475	4450	1739
589	20230818	102000	460652525	4445	4445	4445	4445	0
590	20230818	101900	460652525	4445	4445	4445	4445	0
591	20230818	101800	460652525	4445	4470	4470	4445	24
592	20230818	101700	460545820	4470	4440	4470	4440	1814
593	20230818	101600	452491235	4440	4440	4445	4440	442
594	20230818	101500	450527975	4445	4450	4450	4440	818
595	20230818	101400	446894220	4450	4460	4460	4450	1234
596	20230818	101300	441397080	4460	4460	4460	4460	327
597	20230818	101200	439938660	4460	4480	4480	4460	2
598	20230818	101100	439929720	4450	4460	4460	4450	3466
599	20230818	101000	424497830	4460	4460	4460	4460	120
600	20230818	100900	423962630	4455	4485	4485	4455	3114
601	20230818	100800	410059450	4485	4490	4490	4485	220
602	20230818	100700	409072735	4490	4490	4490	4490	3
603	20230818	100600	409059265	4495	4525	4540	4490	409
604	20230818	100500	407206705	4475	4465	4475	4465	414
605	20230818	100400	405354105	4460	4460	4460	4460	103
606	20230818	100300	404894725	4470	4515	4525	4470	30615
607	20230818	100200	267271510	4525	4525	4525	4525	30
608	20230818	100100	267135760	4530	4535	4535	4530	9
609	20230818	100000	267094970	4515	4530	4530	4515	1306
610	20230818	095900	261196340	4530	4530	4540	4530	726
611	20230818	095800	257902590	4535	4540	4540	4530	190
612	20230818	095700	257040905	4545	4540	4545	4540	4
613	20230818	095600	257022730	4535	4535	4535	4535	6
614	20230818	095500	256995520	4535	4535	4535	4535	4
615	20230818	095400	256977380	4535	4535	4535	4535	4
616	20230818	095300	256959240	4535	4535	4535	4535	106
617	20230818	095200	256478530	4530	4530	4530	4530	1
618	20230818	095100	256474000	4530	4530	4530	4530	2
619	20230818	095000	256464940	4530	4535	4535	4530	97
620	20230818	094900	256025050	4535	4535	4535	4535	3
621	20230818	094800	256011445	4535	4545	4545	4535	5
622	20230818	094700	255988755	4545	4535	4545	4535	80
623	20230818	094600	255625595	4535	4535	4535	4535	1
624	20230818	094500	255621060	4505	4505	4505	4505	0
625	20230818	094400	255621060	4505	4505	4505	4505	0
626	20230818	094300	255621060	4505	4505	4505	4505	0
627	20230818	094200	255621060	4505	4515	4515	4505	216
628	20230818	094100	254647925	4525	4515	4525	4510	63
629	20230818	094000	254363490	4515	4515	4515	4515	13
630	20230818	093900	254304795	4515	4515	4515	4515	349
631	20230818	093800	252729060	4515	4515	4515	4515	0
632	20230818	093700	252729060	4515	4515	4515	4500	362
633	20230818	093600	251100030	4500	4505	4515	4500	2303
634	20230818	093500	240735975	4505	4515	4515	4505	790
635	20230818	093400	237174125	4520	4535	4535	4520	472
636	20230818	093300	235040595	4535	4535	4535	4520	402
637	20230818	093200	233219025	4545	4545	4545	4520	67
638	20230818	093100	232916035	4555	4525	4555	4520	709
639	20230818	093000	229707635	4525	4535	4535	4525	453
640	20230818	092900	227655825	4535	4535	4535	4535	0
641	20230818	092800	227655825	4535	4535	4535	4535	14
642	20230818	092700	227592335	4535	4535	4540	4530	311
643	20230818	092600	226183460	4530	4575	4575	4530	200
644	20230818	092500	225271960	4575	4575	4575	4575	152
645	20230818	092400	224576560	4545	4545	4545	4545	0
646	20230818	092300	224576560	4545	4530	4550	4530	201
647	20230818	092200	223663885	4525	4525	4525	4525	31
648	20230818	092100	223523610	4520	4485	4520	4485	2140
649	20230818	092000	213879505	4485	4485	4485	4485	328
650	20230818	091900	212408425	4485	4490	4490	4485	150
651	20230818	091800	211735125	4490	4490	4490	4490	7
652	20230818	091700	211703695	4510	4485	4510	4485	15739
653	20230818	091600	141035730	4480	4510	4510	4480	2290
654	20230818	091500	130770025	4520	4515	4525	4515	34
655	20230818	091400	130616280	4515	4510	4515	4510	1094
656	20230818	091300	125680780	4480	4480	4480	4480	0
657	20230818	091200	125680780	4480	4485	4500	4480	685
658	20230818	091100	122605425	4485	4485	4485	4480	1310
659	20230818	091000	116730080	4485	4500	4500	4480	873
660	20230818	090900	112808140	4495	4510	4510	4485	1430
661	20230818	090800	106374080	4525	4565	4565	4520	6985
662	20230818	090700	74659350	4565	4600	4600	4565	1537
663	20230818	090600	67633475	4570	4570	4575	4570	149
664	20230818	090500	66952215	4570	4585	4585	4570	4643
665	20230818	090400	45721425	4585	4610	4615	4585	232
666	20230818	090300	44651685	4565	4565	4565	4565	0
667	20230818	090200	44651685	4565	4555	4570	4555	504
668	20230818	090100	42354920	4560	4560	4640	4560	941
669	20230818	090000	38063830	4555	4655	4655	4555	8217