KissMeData/189690/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	200400	464470345	2440	2440	2440	2440	8145
3	20230823	200300	464470345	2440	2440	2440	2440	0
4	20230823	200200	464470345	2440	2440	2440	2440	0
5	20230823	200100	464470345	2440	2440	2440	2440	0
6	20230823	200000	464470345	2440	2440	2440	2440	0
7	20230823	195900	464470345	2440	2440	2440	2440	0
8	20230823	195800	464470345	2440	2440	2440	2440	0
9	20230823	195700	464470345	2440	2440	2440	2440	0
10	20230823	195600	464470345	2440	2440	2440	2440	0
11	20230823	195500	464470345	2440	2440	2440	2440	0
12	20230823	195400	464470345	2440	2440	2440	2440	0
13	20230823	195300	464470345	2440	2440	2440	2440	0
14	20230823	195200	464470345	2440	2440	2440	2440	0
15	20230823	195100	464470345	2440	2440	2440	2440	0
16	20230823	195000	464470345	2440	2440	2440	2440	0
17	20230823	194900	464470345	2440	2440	2440	2440	0
18	20230823	194800	464470345	2440	2440	2440	2440	0
19	20230823	194700	464470345	2440	2440	2440	2440	0
20	20230823	194600	464470345	2440	2440	2440	2440	0
21	20230823	194500	464470345	2440	2440	2440	2440	0
22	20230823	194400	464470345	2440	2440	2440	2440	0
23	20230823	194300	464470345	2440	2440	2440	2440	0
24	20230823	194200	464470345	2440	2440	2440	2440	0
25	20230823	194100	464470345	2440	2440	2440	2440	0
26	20230823	194000	464470345	2440	2440	2440	2440	0
27	20230823	193900	464470345	2440	2440	2440	2440	0
28	20230823	193800	464470345	2440	2440	2440	2440	0
29	20230823	193700	464470345	2440	2440	2440	2440	0
30	20230823	193600	464470345	2440	2440	2440	2440	0
31	20230823	193500	464470345	2440	2440	2440	2440	0
32	20230823	193400	464470345	2440	2440	2440	2440	8145
33	20230823	193300	464470345	2440	2440	2440	2440	0
34	20230823	193200	464470345	2440	2440	2440	2440	0
35	20230823	193100	464470345	2440	2440	2440	2440	0
36	20230823	193000	464470345	2440	2440	2440	2440	0
37	20230823	192900	464470345	2440	2440	2440	2440	0
38	20230823	192800	464470345	2440	2440	2440	2440	0
39	20230823	192700	464470345	2440	2440	2440	2440	0
40	20230823	192600	464470345	2440	2440	2440	2440	0
41	20230823	192500	464470345	2440	2440	2440	2440	0
42	20230823	192400	464470345	2440	2440	2440	2440	0
43	20230823	192300	464470345	2440	2440	2440	2440	0
44	20230823	192200	464470345	2440	2440	2440	2440	0
45	20230823	192100	464470345	2440	2440	2440	2440	0
46	20230823	192000	464470345	2440	2440	2440	2440	0
47	20230823	191900	464470345	2440	2440	2440	2440	0
48	20230823	191800	464470345	2440	2440	2440	2440	0
49	20230823	191700	464470345	2440	2440	2440	2440	0
50	20230823	191600	464470345	2440	2440	2440	2440	0
51	20230823	191500	464470345	2440	2440	2440	2440	0
52	20230823	191400	464470345	2440	2440	2440	2440	0
53	20230823	191300	464470345	2440	2440	2440	2440	0
54	20230823	191200	464470345	2440	2440	2440	2440	0
55	20230823	191100	464470345	2440	2440	2440	2440	0
56	20230823	191000	464470345	2440	2440	2440	2440	0
57	20230823	190900	464470345	2440	2440	2440	2440	0
58	20230823	190800	464470345	2440	2440	2440	2440	0
59	20230823	190700	464470345	2440	2440	2440	2440	0
60	20230823	190600	464470345	2440	2440	2440	2440	0
61	20230823	190500	464470345	2440	2440	2440	2440	0
62	20230823	190400	464470345	2440	2440	2440	2440	8145
63	20230823	190300	464470345	2440	2440	2440	2440	0
64	20230823	190200	464470345	2440	2440	2440	2440	0
65	20230823	190100	464470345	2440	2440	2440	2440	0
66	20230823	190000	464470345	2440	2440	2440	2440	0
67	20230823	185900	464470345	2440	2440	2440	2440	0
68	20230823	185800	464470345	2440	2440	2440	2440	0
69	20230823	185700	464470345	2440	2440	2440	2440	0
70	20230823	185600	464470345	2440	2440	2440	2440	0
71	20230823	185500	464470345	2440	2440	2440	2440	0
72	20230823	185400	464470345	2440	2440	2440	2440	0
73	20230823	185300	464470345	2440	2440	2440	2440	0
74	20230823	185200	464470345	2440	2440	2440	2440	0
75	20230823	185100	464470345	2440	2440	2440	2440	0
76	20230823	185000	464470345	2440	2440	2440	2440	0
77	20230823	184900	464470345	2440	2440	2440	2440	0
78	20230823	184800	464470345	2440	2440	2440	2440	0
79	20230823	184700	464470345	2440	2440	2440	2440	0
80	20230823	184600	464470345	2440	2440	2440	2440	0
81	20230823	184500	464470345	2440	2440	2440	2440	0
82	20230823	184400	464470345	2440	2440	2440	2440	0
83	20230823	184300	464470345	2440	2440	2440	2440	0
84	20230823	184200	464470345	2440	2440	2440	2440	0
85	20230823	184100	464470345	2440	2440	2440	2440	0
86	20230823	184000	464470345	2440	2440	2440	2440	0
87	20230823	183900	464470345	2440	2440	2440	2440	0
88	20230823	183800	464470345	2440	2440	2440	2440	0
89	20230823	183700	464470345	2440	2440	2440	2440	0
90	20230823	183600	464470345	2440	2440	2440	2440	0
91	20230823	183500	464470345	2440	2440	2440	2440	0
92	20230823	183400	464470345	2440	2440	2440	2440	8145
93	20230823	183300	464470345	2440	2440	2440	2440	0
94	20230823	183200	464470345	2440	2440	2440	2440	0
95	20230823	183100	464470345	2440	2440	2440	2440	0
96	20230823	183000	464470345	2440	2440	2440	2440	0
97	20230823	182900	464470345	2440	2440	2440	2440	0
98	20230823	182800	464470345	2440	2440	2440	2440	0
99	20230823	182700	464470345	2440	2440	2440	2440	0
100	20230823	182600	464470345	2440	2440	2440	2440	0
101	20230823	182500	464470345	2440	2440	2440	2440	0
102	20230823	182400	464470345	2440	2440	2440	2440	0
103	20230823	182300	464470345	2440	2440	2440	2440	0
104	20230823	182200	464470345	2440	2440	2440	2440	0
105	20230823	182100	464470345	2440	2440	2440	2440	0
106	20230823	182000	464470345	2440	2440	2440	2440	0
107	20230823	181900	464470345	2440	2440	2440	2440	0
108	20230823	181800	464470345	2440	2440	2440	2440	0
109	20230823	181700	464470345	2440	2440	2440	2440	0
110	20230823	181600	464470345	2440	2440	2440	2440	0
111	20230823	181500	464470345	2440	2440	2440	2440	0
112	20230823	181400	464470345	2440	2440	2440	2440	0
113	20230823	181300	464470345	2440	2440	2440	2440	0
114	20230823	181200	464470345	2440	2440	2440	2440	0
115	20230823	181100	464470345	2440	2440	2440	2440	0
116	20230823	181000	464470345	2440	2440	2440	2440	0
117	20230823	180900	464470345	2440	2440	2440	2440	0
118	20230823	180800	464470345	2440	2440	2440	2440	0
119	20230823	180700	464470345	2440	2440	2440	2440	0
120	20230823	180600	464470345	2440	2440	2440	2440	0
121	20230823	180500	464470345	2440	2440	2440	2440	0
122	20230823	180400	464470345	2440	2440	2440	2440	8145
123	20230823	180300	464470345	2440	2440	2440	2440	0
124	20230823	180200	464470345	2440	2440	2440	2440	0
125	20230823	180100	464470345	2440	2440	2440	2440	0
126	20230823	180000	464470345	2440	2440	2440	2440	0
127	20230823	175900	464470345	2440	2440	2440	2440	0
128	20230823	175800	464470345	2440	2440	2440	2440	0
129	20230823	175700	464470345	2440	2440	2440	2440	0
130	20230823	175600	464470345	2440	2440	2440	2440	0
131	20230823	175500	464470345	2440	2440	2440	2440	0
132	20230823	175400	464470345	2440	2440	2440	2440	0
133	20230823	175300	464470345	2440	2440	2440	2440	0
134	20230823	175200	464470345	2440	2440	2440	2440	0
135	20230823	175100	464470345	2440	2440	2440	2440	0
136	20230823	175000	464470345	2440	2440	2440	2440	0
137	20230823	174900	464470345	2440	2440	2440	2440	0
138	20230823	174800	464470345	2440	2440	2440	2440	0
139	20230823	174700	464470345	2440	2440	2440	2440	0
140	20230823	174600	464470345	2440	2440	2440	2440	0
141	20230823	174500	464470345	2440	2440	2440	2440	0
142	20230823	174400	464470345	2440	2440	2440	2440	0
143	20230823	174300	464470345	2440	2440	2440	2440	0
144	20230823	174200	464470345	2440	2440	2440	2440	0
145	20230823	174100	464470345	2440	2440	2440	2440	0
146	20230823	174000	464470345	2440	2440	2440	2440	0
147	20230823	173900	464470345	2440	2440	2440	2440	0
148	20230823	173800	464470345	2440	2440	2440	2440	0
149	20230823	173700	464470345	2440	2440	2440	2440	0
150	20230823	173600	464470345	2440	2440	2440	2440	0
151	20230823	173500	464470345	2440	2440	2440	2440	0
152	20230823	173400	464470345	2440	2440	2440	2440	8145
153	20230823	173300	464470345	2440	2440	2440	2440	0
154	20230823	173200	464470345	2440	2440	2440	2440	0
155	20230823	173100	464470345	2440	2440	2440	2440	0
156	20230823	173000	464470345	2440	2440	2440	2440	0
157	20230823	172900	464470345	2440	2440	2440	2440	0
158	20230823	172800	464470345	2440	2440	2440	2440	0
159	20230823	172700	464470345	2440	2440	2440	2440	0
160	20230823	172600	464470345	2440	2440	2440	2440	0
161	20230823	172500	464470345	2440	2440	2440	2440	0
162	20230823	172400	464470345	2440	2440	2440	2440	0
163	20230823	172300	464470345	2440	2440	2440	2440	0
164	20230823	172200	464470345	2440	2440	2440	2440	0
165	20230823	172100	464470345	2440	2440	2440	2440	0
166	20230823	172000	464470345	2440	2440	2440	2440	0
167	20230823	171900	464470345	2440	2440	2440	2440	0
168	20230823	171800	464470345	2440	2440	2440	2440	0
169	20230823	171700	464470345	2440	2440	2440	2440	0
170	20230823	171600	464470345	2440	2440	2440	2440	0
171	20230823	171500	464470345	2440	2440	2440	2440	0
172	20230823	171400	464470345	2440	2440	2440	2440	0
173	20230823	171300	464470345	2440	2440	2440	2440	0
174	20230823	171200	464470345	2440	2440	2440	2440	0
175	20230823	171100	464470345	2440	2440	2440	2440	0
176	20230823	171000	464470345	2440	2440	2440	2440	0
177	20230823	170900	464470345	2440	2440	2440	2440	0
178	20230823	170800	464470345	2440	2440	2440	2440	0
179	20230823	170700	464470345	2440	2440	2440	2440	0
180	20230823	170600	464470345	2440	2440	2440	2440	0
181	20230823	170500	464470345	2440	2440	2440	2440	0
182	20230823	170400	464470345	2440	2440	2440	2440	8145
183	20230823	170300	464470345	2440	2440	2440	2440	0
184	20230823	170200	464470345	2440	2440	2440	2440	0
185	20230823	170100	464470345	2440	2440	2440	2440	0
186	20230823	170000	464470345	2440	2440	2440	2440	0
187	20230823	165900	464470345	2440	2440	2440	2440	0
188	20230823	165800	464470345	2440	2440	2440	2440	0
189	20230823	165700	464470345	2440	2440	2440	2440	0
190	20230823	165600	464470345	2440	2440	2440	2440	0
191	20230823	165500	464470345	2440	2440	2440	2440	0
192	20230823	165400	464470345	2440	2440	2440	2440	0
193	20230823	165300	464470345	2440	2440	2440	2440	0
194	20230823	165200	464470345	2440	2440	2440	2440	0
195	20230823	165100	464470345	2440	2440	2440	2440	0
196	20230823	165000	464470345	2440	2440	2440	2440	0
197	20230823	164900	464470345	2440	2440	2440	2440	0
198	20230823	164800	464470345	2440	2440	2440	2440	0
199	20230823	164700	464470345	2440	2440	2440	2440	0
200	20230823	164600	464470345	2440	2440	2440	2440	0
201	20230823	164500	464470345	2440	2440	2440	2440	0
202	20230823	164400	464470345	2440	2440	2440	2440	0
203	20230823	164300	464470345	2440	2440	2440	2440	0
204	20230823	164200	464470345	2440	2440	2440	2440	0
205	20230823	164100	464470345	2440	2440	2440	2440	0
206	20230823	164000	464470345	2440	2440	2440	2440	0
207	20230823	163900	464470345	2440	2440	2440	2440	0
208	20230823	163800	464470345	2440	2440	2440	2440	0
209	20230823	163700	464470345	2440	2440	2440	2440	0
210	20230823	163600	464470345	2440	2440	2440	2440	0
211	20230823	163500	464470345	2440	2440	2440	2440	0
212	20230823	163400	464470345	2440	2440	2440	2440	8145
213	20230823	163300	464470345	2440	2440	2440	2440	0
214	20230823	163200	464470345	2440	2440	2440	2440	0
215	20230823	163100	464470345	2440	2440	2440	2440	0
216	20230823	163000	464470345	2440	2440	2440	2440	0
217	20230823	162900	464470345	2440	2440	2440	2440	0
218	20230823	162800	464470345	2440	2440	2440	2440	0
219	20230823	162700	464470345	2440	2440	2440	2440	0
220	20230823	162600	464470345	2440	2440	2440	2440	0
221	20230823	162500	464470345	2440	2440	2440	2440	0
222	20230823	162400	464470345	2440	2440	2440	2440	0
223	20230823	162300	464470345	2440	2440	2440	2440	0
224	20230823	162200	464470345	2440	2440	2440	2440	0
225	20230823	162100	464470345	2440	2440	2440	2440	0
226	20230823	162000	464470345	2440	2440	2440	2440	0
227	20230823	161900	464470345	2440	2440	2440	2440	0
228	20230823	161800	464470345	2440	2440	2440	2440	0
229	20230823	161700	464470345	2440	2440	2440	2440	0
230	20230823	161600	464470345	2440	2440	2440	2440	0
231	20230823	161500	464470345	2440	2440	2440	2440	0
232	20230823	161400	464470345	2440	2440	2440	2440	0
233	20230823	161300	464470345	2440	2440	2440	2440	0
234	20230823	161200	464470345	2440	2440	2440	2440	0
235	20230823	161100	464470345	2440	2440	2440	2440	0
236	20230823	161000	464470345	2440	2440	2440	2440	0
237	20230823	160900	464470345	2440	2440	2440	2440	0
238	20230823	160800	464470345	2440	2440	2440	2440	0
239	20230823	160700	464470345	2440	2440	2440	2440	0
240	20230823	160600	464470345	2440	2440	2440	2440	0
241	20230823	160500	464470345	2440	2440	2440	2440	0
242	20230823	160400	464470345	2440	2440	2440	2440	8145
243	20230823	160300	464470345	2440	2440	2440	2440	0
244	20230823	160200	464470345	2440	2440	2440	2440	0
245	20230823	160100	464470345	2440	2440	2440	2440	0
246	20230823	160000	464470345	2440	2440	2440	2440	0
247	20230823	155900	464470345	2440	2440	2440	2440	0
248	20230823	155800	464470345	2440	2440	2440	2440	0
249	20230823	155700	464470345	2440	2440	2440	2440	0
250	20230823	155600	464470345	2440	2440	2440	2440	0
251	20230823	155500	464470345	2440	2440	2440	2440	0
252	20230823	155400	464470345	2440	2440	2440	2440	0
253	20230823	155300	464470345	2440	2440	2440	2440	0
254	20230823	155200	464470345	2440	2440	2440	2440	0
255	20230823	155100	464470345	2440	2440	2440	2440	0
256	20230823	155000	464470345	2440	2440	2440	2440	0
257	20230823	154900	464470345	2440	2440	2440	2440	0
258	20230823	154800	464470345	2440	2440	2440	2440	0
259	20230823	154700	464470345	2440	2440	2440	2440	0
260	20230823	154600	464470345	2440	2440	2440	2440	0
261	20230823	154500	464470345	2440	2440	2440	2440	0
262	20230823	154400	464470345	2440	2440	2440	2440	0
263	20230823	154300	464470345	2440	2440	2440	2440	0
264	20230823	154200	464470345	2440	2440	2440	2440	0
265	20230823	154100	464470345	2440	2440	2440	2440	0
266	20230823	154000	464470345	2440	2440	2440	2440	0
267	20230823	153900	464470345	2440	2440	2440	2440	0
268	20230823	153800	464470345	2440	2440	2440	2440	0
269	20230823	153700	464470345	2440	2440	2440	2440	0
270	20230823	153600	464470345	2440	2440	2440	2440	0
271	20230823	153500	464470345	2440	2440	2440	2440	0
272	20230823	153400	464470345	2440	2440	2440	2440	8145
273	20230823	153300	464470345	2440	2440	2440	2440	0
274	20230823	153200	464470345	2440	2440	2440	2440	0
275	20230823	153100	464470345	2440	2440	2440	2440	0
276	20230823	153000	464470345	2440	2440	2440	2440	8145
277	20230823	152900	444596545	2425	2425	2425	2425	0
278	20230823	152800	444596545	2425	2425	2425	2425	0
279	20230823	152700	444596545	2425	2425	2425	2425	0
280	20230823	152600	444596545	2425	2425	2425	2425	0
281	20230823	152500	444596545	2425	2425	2425	2425	0
282	20230823	152400	444596545	2425	2425	2425	2425	0
283	20230823	152300	444596545	2425	2425	2425	2425	0
284	20230823	152200	444596545	2425	2425	2425	2425	0
285	20230823	152100	444596545	2425	2425	2425	2425	0
286	20230823	152000	444596545	2425	2425	2425	2425	0
287	20230823	151900	444596545	2425	2425	2425	2425	162
288	20230823	151800	444203695	2420	2420	2420	2420	1882
289	20230823	151700	439649255	2420	2420	2420	2420	1391
290	20230823	151600	436283035	2420	2420	2420	2420	100
291	20230823	151500	436041035	2420	2420	2420	2400	2284
292	20230823	151400	430554080	2420	2420	2420	2420	414
293	20230823	151300	429552200	2420	2410	2420	2405	5201
294	20230823	151200	417040455	2410	2410	2410	2410	2637
295	20230823	151100	410685285	2410	2410	2410	2410	1200
296	20230823	151000	407793285	2415	2415	2415	2415	0
297	20230823	150900	407793285	2415	2415	2415	2415	83
298	20230823	150800	407592840	2415	2420	2430	2415	1033
299	20230823	150700	405097545	2415	2415	2415	2415	1300
300	20230823	150600	401958045	2420	2420	2420	2420	198
301	20230823	150500	401478885	2420	2420	2420	2420	0
302	20230823	150400	401478885	2420	2420	2420	2420	5346
303	20230823	150300	388541565	2420	2420	2420	2420	1654
304	20230823	150200	384538885	2420	2420	2425	2420	701
305	20230823	150100	382840965	2420	2420	2420	2420	0
306	20230823	150000	382840965	2420	2420	2420	2420	0
307	20230823	145900	382840965	2420	2420	2420	2420	0
308	20230823	145800	382840965	2420	2420	2420	2420	331
309	20230823	145700	382039945	2415	2415	2415	2415	1
310	20230823	145600	382037530	2415	2410	2415	2410	9
311	20230823	145500	382015820	2410	2410	2410	2410	0
312	20230823	145400	382015820	2410	2415	2415	2410	8
313	20230823	145300	381996505	2415	2410	2415	2410	1001
314	20230823	145200	379584090	2420	2420	2420	2420	2
315	20230823	145100	379579250	2420	2410	2420	2410	288
316	20230823	145000	378882340	2405	2405	2405	2405	37
317	20230823	144900	378793355	2405	2415	2430	2405	8887
318	20230823	144800	357241230	2410	2410	2410	2410	0
319	20230823	144700	357241230	2410	2410	2410	2410	0
320	20230823	144600	357241230	2410	2410	2410	2410	600
321	20230823	144500	355795230	2410	2410	2410	2410	0
322	20230823	144400	355795230	2410	2410	2410	2410	0
323	20230823	144300	355795230	2410	2410	2410	2410	0
324	20230823	144200	355795230	2410	2410	2410	2410	0
325	20230823	144100	355795230	2410	2410	2410	2410	0
326	20230823	144000	355795230	2410	2410	2410	2410	37
327	20230823	143900	355706060	2410	2410	2410	2410	2
328	20230823	143800	355701240	2420	2420	2420	2420	0
329	20230823	143700	355701240	2420	2420	2420	2420	0
330	20230823	143600	355701240	2420	2420	2420	2420	0
331	20230823	143500	355701240	2420	2420	2420	2420	0
332	20230823	143400	355701240	2420	2420	2420	2420	12
333	20230823	143300	355672200	2410	2420	2420	2410	32
334	20230823	143200	355594780	2410	2410	2410	2410	0
335	20230823	143100	355594780	2410	2410	2410	2410	0
336	20230823	143000	355594780	2410	2420	2420	2410	38
337	20230823	142900	355503190	2410	2410	2410	2410	0
338	20230823	142800	355503190	2410	2420	2420	2410	3
339	20230823	142700	355495950	2415	2410	2415	2410	402
340	20230823	142600	354525130	2410	2410	2410	2410	0
341	20230823	142500	354525130	2410	2410	2410	2405	2001
342	20230823	142400	349702725	2420	2420	2420	2420	1
343	20230823	142300	349700305	2410	2410	2410	2410	0
344	20230823	142200	349700305	2410	2420	2425	2410	155
345	20230823	142100	349324465	2410	2410	2410	2410	72
346	20230823	142000	349150945	2410	2410	2410	2410	38
347	20230823	141900	349059365	2410	2405	2410	2405	3
348	20230823	141800	349052145	2410	2410	2410	2410	1021
349	20230823	141700	346591535	2405	2405	2405	2405	0
350	20230823	141600	346591535	2405	2405	2405	2405	1
351	20230823	141500	346589130	2410	2410	2410	2410	924
352	20230823	141400	344362290	2425	2420	2425	2420	500
353	20230823	141300	343149850	2410	2410	2410	2410	36
354	20230823	141200	343063090	2410	2420	2420	2410	9
355	20230823	141100	343041390	2425	2425	2425	2425	0
356	20230823	141000	343041390	2425	2420	2425	2420	2
357	20230823	140900	343036545	2420	2415	2420	2415	29
358	20230823	140800	342966370	2420	2420	2420	2420	0
359	20230823	140700	342966370	2420	2420	2420	2420	0
360	20230823	140600	342966370	2420	2420	2420	2420	0
361	20230823	140500	342966370	2420	2420	2420	2420	1
362	20230823	140400	342963950	2410	2410	2410	2410	0
363	20230823	140300	342963950	2410	2420	2420	2410	39
364	20230823	140200	342869950	2425	2425	2425	2425	0
365	20230823	140100	342869950	2425	2425	2425	2425	0
366	20230823	140000	342869950	2425	2420	2425	2420	352
367	20230823	135900	342016375	2425	2420	2425	2420	936
368	20230823	135800	339746590	2420	2420	2420	2420	1
369	20230823	135700	339744170	2425	2415	2425	2415	12
370	20230823	135600	339715130	2410	2410	2410	2410	1
371	20230823	135500	339712720	2410	2405	2410	2405	4
372	20230823	135400	339703085	2405	2405	2405	2405	0
373	20230823	135300	339703085	2405	2410	2410	2405	1000
374	20230823	135200	337296860	2415	2415	2415	2415	0
375	20230823	135100	337296860	2415	2415	2415	2415	0
376	20230823	135000	337296860	2415	2415	2415	2415	35
377	20230823	134900	337212335	2415	2415	2415	2415	13
378	20230823	134800	337180940	2405	2415	2415	2405	5443
379	20230823	134700	324062610	2415	2420	2420	2415	1000
380	20230823	134600	321643225	2425	2425	2425	2425	0
381	20230823	134500	321643225	2425	2425	2425	2425	0
382	20230823	134400	321643225	2425	2425	2425	2425	3
383	20230823	134300	321635950	2420	2425	2425	2420	37
384	20230823	134200	321546400	2430	2430	2430	2430	0
385	20230823	134100	321546400	2430	2430	2430	2430	0
386	20230823	134000	321546400	2430	2430	2430	2430	0
387	20230823	133900	321546400	2430	2430	2430	2430	0
388	20230823	133800	321546400	2430	2430	2430	2430	0
389	20230823	133700	321546400	2430	2430	2430	2430	0
390	20230823	133600	321546400	2430	2430	2430	2430	0
391	20230823	133500	321546400	2430	2430	2430	2430	0
392	20230823	133400	321546400	2430	2430	2430	2430	244
393	20230823	133300	320953480	2420	2425	2425	2420	90
394	20230823	133200	320735675	2430	2430	2430	2430	0
395	20230823	133100	320735675	2430	2430	2430	2430	1
396	20230823	133000	320733245	2430	2430	2430	2430	734
397	20230823	132900	318949625	2430	2430	2430	2430	0
398	20230823	132800	318949625	2430	2430	2430	2430	0
399	20230823	132700	318949625	2430	2430	2430	2430	1
400	20230823	132600	318947195	2425	2425	2425	2425	2
401	20230823	132500	318942345	2430	2430	2430	2430	0
402	20230823	132400	318942345	2430	2425	2430	2425	10
403	20230823	132300	318918090	2425	2430	2430	2415	42
404	20230823	132200	318816600	2425	2425	2425	2425	100
405	20230823	132100	318574100	2430	2430	2430	2430	0
406	20230823	132000	318574100	2430	2430	2430	2430	0
407	20230823	131900	318574100	2430	2430	2430	2430	0
408	20230823	131800	318574100	2430	2430	2430	2425	8
409	20230823	131700	318554685	2420	2425	2425	2420	5
410	20230823	131600	318542570	2430	2425	2430	2425	202
411	20230823	131500	318052710	2425	2425	2425	2420	3611
412	20230823	131400	309310760	2425	2425	2425	2425	63
413	20230823	131300	309157985	2425	2425	2425	2425	37
414	20230823	131200	309068260	2430	2430	2430	2430	0
415	20230823	131100	309068260	2430	2430	2430	2430	1
416	20230823	131000	309065830	2435	2435	2435	2435	0
417	20230823	130900	309065830	2435	2435	2435	2435	1
418	20230823	130800	309063395	2430	2430	2430	2430	893
419	20230823	130700	306893405	2435	2435	2435	2435	0
420	20230823	130600	306893405	2435	2435	2435	2435	10
421	20230823	130500	306869055	2435	2435	2435	2430	95
422	20230823	130400	306638000	2435	2430	2435	2430	98
423	20230823	130300	306399850	2430	2430	2430	2430	36
424	20230823	130200	306312370	2430	2430	2430	2430	200
425	20230823	130100	305826370	2435	2435	2435	2435	1
426	20230823	130000	305823935	2435	2435	2435	2435	41
427	20230823	125900	305724100	2435	2435	2435	2430	330
428	20230823	125800	304920830	2430	2430	2430	2430	0
429	20230823	125700	304920830	2430	2430	2430	2430	0
430	20230823	125600	304920830	2430	2430	2430	2430	264
431	20230823	125500	304279310	2430	2430	2430	2430	0
432	20230823	125400	304279310	2430	2430	2430	2430	217
433	20230823	125300	303752000	2425	2425	2425	2425	45
434	20230823	125200	303642875	2425	2425	2425	2425	0
435	20230823	125100	303642875	2425	2425	2425	2425	37
436	20230823	125000	303553150	2435	2435	2435	2435	0
437	20230823	124900	303553150	2435	2435	2435	2435	2
438	20230823	124800	303548280	2425	2425	2425	2425	0
439	20230823	124700	303548280	2425	2425	2425	2425	200
440	20230823	124600	303063280	2430	2430	2430	2430	0
441	20230823	124500	303063280	2430	2430	2430	2430	9
442	20230823	124400	303041410	2430	2430	2430	2430	0
443	20230823	124300	303041410	2430	2430	2430	2430	3
444	20230823	124200	303034120	2440	2440	2440	2440	30
445	20230823	124100	302960920	2440	2430	2440	2430	2
446	20230823	124000	302956050	2430	2435	2435	2430	35
447	20230823	123900	302870900	2430	2430	2430	2430	61
448	20230823	123800	302722670	2440	2430	2440	2430	19
449	20230823	123700	302676420	2425	2425	2425	2425	0
450	20230823	123600	302676420	2425	2425	2425	2425	0
451	20230823	123500	302676420	2425	2435	2435	2425	100
452	20230823	123400	302433570	2440	2430	2440	2425	2398
453	20230823	123300	296594495	2435	2430	2435	2425	276
454	20230823	123200	295924265	2435	2435	2435	2435	0
455	20230823	123100	295924265	2435	2435	2435	2435	944
456	20230823	123000	293625625	2440	2435	2440	2435	19
457	20230823	122900	293579270	2440	2440	2440	2435	677
458	20230823	122800	291927890	2440	2440	2440	2440	2898
459	20230823	122700	284856770	2435	2435	2435	2435	956
460	20230823	122600	282528910	2435	2425	2435	2425	2350
461	20230823	122500	276808780	2435	2435	2435	2435	0
462	20230823	122400	276808780	2435	2430	2435	2430	1249
463	20230823	122300	273773460	2435	2420	2435	2420	2299
464	20230823	122200	268191995	2425	2425	2425	2425	0
465	20230823	122100	268191995	2425	2410	2425	2410	44
466	20230823	122000	268085550	2425	2420	2425	2420	264
467	20230823	121900	267445525	2425	2415	2425	2415	787
468	20230823	121800	265541130	2420	2415	2420	2415	36
469	20230823	121700	265454020	2415	2415	2420	2415	147
470	20230823	121600	265098370	2420	2415	2420	2415	74
471	20230823	121500	264919350	2420	2415	2420	2415	261
472	20230823	121400	264287735	2420	2415	2420	2415	31
473	20230823	121300	264212725	2420	2410	2420	2400	11
474	20230823	121200	264186185	2420	2420	2420	2420	0
475	20230823	121100	264186185	2420	2410	2420	2410	26
476	20230823	121000	264123325	2420	2405	2420	2400	193
477	20230823	120900	263658230	2395	2400	2400	2395	1000
478	20230823	120800	261262950	2400	2400	2400	2400	0
479	20230823	120700	261262950	2400	2400	2400	2400	9
480	20230823	120600	261241350	2400	2400	2400	2400	10
481	20230823	120500	261217350	2400	2400	2400	2400	0
482	20230823	120400	261217350	2400	2400	2400	2400	0
483	20230823	120300	261217350	2400	2400	2400	2400	0
484	20230823	120200	261217350	2400	2400	2400	2400	0
485	20230823	120100	261217350	2400	2400	2400	2400	0
486	20230823	120000	261217350	2400	2400	2400	2400	33
487	20230823	115900	261138150	2400	2400	2400	2400	0
488	20230823	115800	261138150	2400	2400	2400	2400	0
489	20230823	115700	261138150	2400	2400	2400	2400	100
490	20230823	115600	260898150	2420	2420	2420	2420	0
491	20230823	115500	260898150	2420	2410	2420	2410	125
492	20230823	115400	260596180	2395	2395	2395	2395	0
493	20230823	115300	260596180	2395	2395	2395	2395	7
494	20230823	115200	260579415	2415	2400	2415	2400	85
495	20230823	115100	260375015	2395	2395	2395	2395	0
496	20230823	115000	260375015	2395	2395	2395	2395	31
497	20230823	114900	260300770	2395	2395	2395	2395	0
498	20230823	114800	260300770	2395	2395	2395	2390	368
499	20230823	114700	259420355	2415	2405	2415	2405	4
500	20230823	114600	259410705	2395	2395	2395	2395	4
501	20230823	114500	259401125	2395	2395	2395	2395	0
502	20230823	114400	259401125	2395	2405	2415	2395	6
503	20230823	114300	259386685	2395	2410	2410	2395	1085
504	20230823	114200	256781680	2400	2400	2400	2400	32
505	20230823	114100	256704880	2400	2405	2405	2400	600
506	20230823	114000	255264690	2410	2410	2410	2410	0
507	20230823	113900	255264690	2410	2410	2410	2410	0
508	20230823	113800	255264690	2410	2410	2410	2410	0
509	20230823	113700	255264690	2410	2410	2410	2410	0
510	20230823	113600	255264690	2410	2410	2410	2410	9
511	20230823	113500	255243000	2410	2410	2410	2410	0
512	20230823	113400	255243000	2410	2410	2410	2410	1
513	20230823	113300	255240590	2405	2405	2405	2405	0
514	20230823	113200	255240590	2405	2405	2405	2405	739
515	20230823	113100	253463295	2410	2410	2410	2410	51
516	20230823	113000	253340385	2425	2425	2425	2425	0
517	20230823	112900	253340385	2425	2425	2425	2425	0
518	20230823	112800	253340385	2425	2420	2425	2420	3512
519	20230823	112700	244837250	2420	2420	2420	2420	200
520	20230823	112600	244353250	2420	2420	2420	2420	1
521	20230823	112500	244350830	2420	2420	2420	2420	1000
522	20230823	112400	241930830	2420	2405	2420	2405	16
523	20230823	112300	241892155	2415	2410	2425	2400	5698
524	20230823	112200	228103030	2420	2400	2420	2400	226
525	20230823	112100	227557215	2410	2410	2410	2410	0
526	20230823	112000	227557215	2410	2410	2410	2410	350
527	20230823	111900	226713715	2410	2410	2410	2410	1471
528	20230823	111800	223168605	2410	2405	2410	2405	1009
529	20230823	111700	220737485	2410	2400	2410	2400	9997
530	20230823	111600	196742545	2400	2400	2400	2400	0
531	20230823	111500	196742545	2400	2400	2400	2400	417
532	20230823	111400	195741745	2400	2395	2400	2390	1364
533	20230823	111300	192472425	2395	2390	2395	2390	2067
534	20230823	111200	187521980	2395	2395	2395	2395	185
535	20230823	111100	187078905	2395	2395	2395	2395	0
536	20230823	111000	187078905	2395	2385	2395	2385	401
537	20230823	110900	186119380	2385	2385	2385	2385	1
538	20230823	110800	186116995	2395	2390	2395	2390	640
539	20230823	110700	184587385	2390	2390	2390	2390	291
540	20230823	110600	183891895	2390	2390	2390	2390	459
541	20230823	110500	182794885	2390	2385	2390	2385	6737
542	20230823	110400	166726680	2385	2385	2385	2385	1229
543	20230823	110300	163795515	2385	2385	2385	2385	2
544	20230823	110200	163790745	2390	2390	2390	2390	2
545	20230823	110100	163785965	2385	2385	2385	2385	42
546	20230823	110000	163685795	2385	2385	2385	2385	1148
547	20230823	105900	160947815	2385	2385	2385	2385	375
548	20230823	105800	160053440	2385	2385	2385	2385	0
549	20230823	105700	160053440	2385	2385	2385	2385	0
550	20230823	105600	160053440	2385	2385	2385	2385	432
551	20230823	105500	159023120	2385	2385	2385	2385	3
552	20230823	105400	159015965	2380	2380	2380	2380	811
553	20230823	105300	157085785	2375	2375	2375	2375	1
554	20230823	105200	157083410	2370	2380	2390	2370	801
555	20230823	105100	155169985	2385	2380	2385	2380	1600
556	20230823	105000	151359755	2380	2375	2380	2375	800
557	20230823	104900	149455945	2375	2375	2375	2375	88
558	20230823	104800	149246945	2375	2375	2375	2375	1810
559	20230823	104700	144948195	2370	2370	2370	2370	83
560	20230823	104600	144751485	2370	2370	2370	2370	5
561	20230823	104500	144739635	2370	2370	2370	2370	0
562	20230823	104400	144739635	2370	2370	2370	2370	800
563	20230823	104300	142843635	2360	2360	2360	2360	0
564	20230823	104200	142843635	2360	2360	2360	2360	43
565	20230823	104100	142742155	2360	2370	2370	2360	2854
566	20230823	104000	135991715	2375	2375	2375	2375	0
567	20230823	103900	135991715	2375	2375	2375	2375	0
568	20230823	103800	135991715	2375	2375	2375	2375	0
569	20230823	103700	135991715	2375	2375	2375	2375	0
570	20230823	103600	135991715	2375	2375	2375	2375	77
571	20230823	103500	135808840	2375	2370	2375	2370	1283
572	20230823	103400	132764435	2355	2365	2365	2355	133
573	20230823	103300	132451190	2355	2355	2355	2355	4
574	20230823	103200	132441770	2365	2365	2365	2365	61
575	20230823	103100	132297505	2355	2355	2355	2355	0
576	20230823	103000	132297505	2355	2355	2355	2355	39
577	20230823	102900	132205660	2355	2355	2355	2355	0
578	20230823	102800	132205660	2355	2355	2355	2355	0
579	20230823	102700	132205660	2355	2355	2355	2355	0
580	20230823	102600	132205660	2355	2355	2355	2355	0
581	20230823	102500	132205660	2355	2355	2355	2355	0
582	20230823	102400	132205660	2355	2355	2355	2355	0
583	20230823	102300	132205660	2355	2355	2355	2355	0
584	20230823	102200	132205660	2355	2355	2355	2355	0
585	20230823	102100	132205660	2355	2355	2355	2355	0
586	20230823	102000	132205660	2355	2355	2355	2355	33
587	20230823	101900	132127945	2355	2355	2355	2355	0
588	20230823	101800	132127945	2355	2355	2355	2355	0
589	20230823	101700	132127945	2355	2355	2355	2355	790
590	20230823	101600	130267495	2370	2370	2370	2370	0
591	20230823	101500	130267495	2370	2370	2370	2370	0
592	20230823	101400	130267495	2370	2365	2370	2365	15
593	20230823	101300	130231955	2360	2360	2360	2360	0
594	20230823	101200	130231955	2360	2360	2360	2360	0
595	20230823	101100	130231955	2360	2360	2360	2360	10038
596	20230823	101000	106542275	2365	2365	2365	2365	0
597	20230823	100900	106542275	2365	2365	2365	2365	0
598	20230823	100800	106542275	2365	2365	2365	2365	1771
599	20230823	100700	102353860	2360	2360	2360	2360	0
600	20230823	100600	102353860	2360	2360	2360	2360	0
601	20230823	100500	102353860	2360	2360	2360	2360	0
602	20230823	100400	102353860	2360	2360	2360	2360	0
603	20230823	100300	102353860	2360	2365	2365	2360	6
604	20230823	100200	102339675	2365	2365	2365	2365	2
605	20230823	100100	102334945	2365	2365	2365	2365	1777
606	20230823	100000	98132340	2360	2360	2360	2360	1814
607	20230823	095900	93851300	2360	2360	2360	2360	1777
608	20230823	095800	89657580	2360	2360	2360	2360	1100
609	20230823	095700	87061580	2360	2360	2360	2360	0
610	20230823	095600	87061580	2360	2360	2360	2360	0
611	20230823	095500	87061580	2360	2360	2360	2360	0
612	20230823	095400	87061580	2360	2360	2360	2360	0
613	20230823	095300	87061580	2360	2365	2370	2360	32
614	20230823	095200	86986045	2365	2365	2365	2365	0
615	20230823	095100	86986045	2365	2365	2365	2365	0
616	20230823	095000	86986045	2365	2365	2365	2365	0
617	20230823	094900	86986045	2365	2365	2365	2365	297
618	20230823	094800	86283640	2370	2370	2370	2370	0
619	20230823	094700	86283640	2370	2375	2375	2370	44
620	20230823	094600	86179350	2365	2365	2365	2365	444
621	20230823	094500	85129290	2375	2375	2375	2375	1
622	20230823	094400	85126915	2370	2370	2370	2370	733
623	20230823	094300	83389705	2370	2370	2370	2370	1322
624	20230823	094200	80256565	2370	2370	2370	2370	0
625	20230823	094100	80256565	2370	2370	2370	2370	41
626	20230823	094000	80159395	2370	2370	2370	2370	1
627	20230823	093900	80157025	2380	2380	2380	2380	1
628	20230823	093800	80154645	2380	2380	2380	2380	23
629	20230823	093700	80099905	2380	2380	2380	2380	4
630	20230823	093600	80090385	2375	2375	2375	2375	2
631	20230823	093500	80085635	2375	2375	2375	2375	1
632	20230823	093400	80083260	2375	2375	2375	2375	0
633	20230823	093300	80083260	2375	2375	2375	2375	12
634	20230823	093200	80054760	2375	2375	2375	2375	815
635	20230823	093100	78119135	2375	2375	2375	2375	0
636	20230823	093000	78119135	2375	2375	2375	2375	0
637	20230823	092900	78119135	2375	2375	2375	2375	0
638	20230823	092800	78119135	2375	2375	2375	2375	0
639	20230823	092700	78119135	2375	2375	2375	2375	0
640	20230823	092600	78119135	2375	2365	2375	2365	656
641	20230823	092500	76567680	2375	2365	2375	2365	506
642	20230823	092400	75370940	2370	2370	2380	2370	13
643	20230823	092300	75340100	2380	2365	2380	2365	175
644	20230823	092200	74924980	2370	2370	2370	2370	3
645	20230823	092100	74917870	2360	2360	2360	2360	0
646	20230823	092000	74917870	2360	2360	2360	2360	33
647	20230823	091900	74839990	2360	2360	2360	2360	2
648	20230823	091800	74835270	2370	2370	2370	2370	4
649	20230823	091700	74825790	2365	2365	2370	2365	469
650	20230823	091600	73716555	2365	2365	2365	2365	0
651	20230823	091500	73716555	2365	2365	2370	2350	5012
652	20230823	091400	61930430	2370	2370	2370	2370	20
653	20230823	091300	61883030	2370	2370	2370	2360	879
654	20230823	091200	59808110	2370	2370	2370	2370	2
655	20230823	091100	59803370	2360	2370	2370	2360	379
656	20230823	091000	58908890	2370	2360	2370	2360	2465
657	20230823	090900	53091400	2360	2360	2360	2360	3389
658	20230823	090800	45093360	2360	2365	2370	2350	2906
659	20230823	090700	38262665	2370	2370	2370	2365	7
660	20230823	090600	38246085	2370	2360	2370	2360	727
661	20230823	090500	36530305	2360	2360	2360	2360	4
662	20230823	090400	36520865	2360	2360	2360	2360	274
663	20230823	090300	35874225	2360	2360	2360	2360	291
664	20230823	090200	35187465	2345	2345	2345	2345	5972
665	20230823	090100	21183125	2345	2360	2360	2345	3857
666	20230823	090000	12100960	2360	2350	2360	2345	5143