KissMeData/092190/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	194500	327172920	4475	4475	4475	4475	662
3	20230816	194400	327172920	4475	4475	4475	4475	0
4	20230816	194300	327172920	4475	4475	4475	4475	0
5	20230816	194200	327172920	4475	4475	4475	4475	0
6	20230816	194100	327172920	4475	4475	4475	4475	0
7	20230816	194000	327172920	4475	4475	4475	4475	0
8	20230816	193900	327172920	4475	4475	4475	4475	0
9	20230816	193800	327172920	4475	4475	4475	4475	0
10	20230816	193700	327172920	4475	4475	4475	4475	0
11	20230816	193600	327172920	4475	4475	4475	4475	0
12	20230816	193500	327172920	4475	4475	4475	4475	0
13	20230816	193400	327172920	4475	4475	4475	4475	0
14	20230816	193300	327172920	4475	4475	4475	4475	0
15	20230816	193200	327172920	4475	4475	4475	4475	0
16	20230816	193100	327172920	4475	4475	4475	4475	0
17	20230816	193000	327172920	4475	4475	4475	4475	0
18	20230816	192900	327172920	4475	4475	4475	4475	0
19	20230816	192800	327172920	4475	4475	4475	4475	0
20	20230816	192700	327172920	4475	4475	4475	4475	0
21	20230816	192600	327172920	4475	4475	4475	4475	0
22	20230816	192500	327172920	4475	4475	4475	4475	0
23	20230816	192400	327172920	4475	4475	4475	4475	0
24	20230816	192300	327172920	4475	4475	4475	4475	0
25	20230816	192200	327172920	4475	4475	4475	4475	0
26	20230816	192100	327172920	4475	4475	4475	4475	0
27	20230816	192000	327172920	4475	4475	4475	4475	0
28	20230816	191900	327172920	4475	4475	4475	4475	0
29	20230816	191800	327172920	4475	4475	4475	4475	0
30	20230816	191700	327172920	4475	4475	4475	4475	0
31	20230816	191600	327172920	4475	4475	4475	4475	0
32	20230816	191500	327172920	4475	4475	4475	4475	662
33	20230816	191400	327172920	4475	4475	4475	4475	0
34	20230816	191300	327172920	4475	4475	4475	4475	0
35	20230816	191200	327172920	4475	4475	4475	4475	0
36	20230816	191100	327172920	4475	4475	4475	4475	0
37	20230816	191000	327172920	4475	4475	4475	4475	0
38	20230816	190900	327172920	4475	4475	4475	4475	0
39	20230816	190800	327172920	4475	4475	4475	4475	0
40	20230816	190700	327172920	4475	4475	4475	4475	0
41	20230816	190600	327172920	4475	4475	4475	4475	0
42	20230816	190500	327172920	4475	4475	4475	4475	0
43	20230816	190400	327172920	4475	4475	4475	4475	0
44	20230816	190300	327172920	4475	4475	4475	4475	0
45	20230816	190200	327172920	4475	4475	4475	4475	0
46	20230816	190100	327172920	4475	4475	4475	4475	0
47	20230816	190000	327172920	4475	4475	4475	4475	0
48	20230816	185900	327172920	4475	4475	4475	4475	0
49	20230816	185800	327172920	4475	4475	4475	4475	0
50	20230816	185700	327172920	4475	4475	4475	4475	0
51	20230816	185600	327172920	4475	4475	4475	4475	0
52	20230816	185500	327172920	4475	4475	4475	4475	0
53	20230816	185400	327172920	4475	4475	4475	4475	0
54	20230816	185300	327172920	4475	4475	4475	4475	0
55	20230816	185200	327172920	4475	4475	4475	4475	0
56	20230816	185100	327172920	4475	4475	4475	4475	0
57	20230816	185000	327172920	4475	4475	4475	4475	0
58	20230816	184900	327172920	4475	4475	4475	4475	0
59	20230816	184800	327172920	4475	4475	4475	4475	0
60	20230816	184700	327172920	4475	4475	4475	4475	0
61	20230816	184600	327172920	4475	4475	4475	4475	0
62	20230816	184500	327172920	4475	4475	4475	4475	662
63	20230816	184400	327172920	4475	4475	4475	4475	0
64	20230816	184300	327172920	4475	4475	4475	4475	0
65	20230816	184200	327172920	4475	4475	4475	4475	0
66	20230816	184100	327172920	4475	4475	4475	4475	0
67	20230816	184000	327172920	4475	4475	4475	4475	0
68	20230816	183900	327172920	4475	4475	4475	4475	0
69	20230816	183800	327172920	4475	4475	4475	4475	0
70	20230816	183700	327172920	4475	4475	4475	4475	0
71	20230816	183600	327172920	4475	4475	4475	4475	0
72	20230816	183500	327172920	4475	4475	4475	4475	0
73	20230816	183400	327172920	4475	4475	4475	4475	0
74	20230816	183300	327172920	4475	4475	4475	4475	0
75	20230816	183200	327172920	4475	4475	4475	4475	0
76	20230816	183100	327172920	4475	4475	4475	4475	0
77	20230816	183000	327172920	4475	4475	4475	4475	0
78	20230816	182900	327172920	4475	4475	4475	4475	0
79	20230816	182800	327172920	4475	4475	4475	4475	0
80	20230816	182700	327172920	4475	4475	4475	4475	0
81	20230816	182600	327172920	4475	4475	4475	4475	0
82	20230816	182500	327172920	4475	4475	4475	4475	0
83	20230816	182400	327172920	4475	4475	4475	4475	0
84	20230816	182300	327172920	4475	4475	4475	4475	0
85	20230816	182200	327172920	4475	4475	4475	4475	0
86	20230816	182100	327172920	4475	4475	4475	4475	0
87	20230816	182000	327172920	4475	4475	4475	4475	0
88	20230816	181900	327172920	4475	4475	4475	4475	0
89	20230816	181800	327172920	4475	4475	4475	4475	0
90	20230816	181700	327172920	4475	4475	4475	4475	0
91	20230816	181600	327172920	4475	4475	4475	4475	0
92	20230816	181500	327172920	4475	4475	4475	4475	662
93	20230816	181400	327172920	4475	4475	4475	4475	0
94	20230816	181300	327172920	4475	4475	4475	4475	0
95	20230816	181200	327172920	4475	4475	4475	4475	0
96	20230816	181100	327172920	4475	4475	4475	4475	0
97	20230816	181000	327172920	4475	4475	4475	4475	0
98	20230816	180900	327172920	4475	4475	4475	4475	0
99	20230816	180800	327172920	4475	4475	4475	4475	0
100	20230816	180700	327172920	4475	4475	4475	4475	0
101	20230816	180600	327172920	4475	4475	4475	4475	0
102	20230816	180500	327172920	4475	4475	4475	4475	0
103	20230816	180400	327172920	4475	4475	4475	4475	0
104	20230816	180300	327172920	4475	4475	4475	4475	0
105	20230816	180200	327172920	4475	4475	4475	4475	0
106	20230816	180100	327172920	4475	4475	4475	4475	0
107	20230816	180000	327172920	4475	4475	4475	4475	0
108	20230816	175900	327172920	4475	4475	4475	4475	0
109	20230816	175800	327172920	4475	4475	4475	4475	0
110	20230816	175700	327172920	4475	4475	4475	4475	0
111	20230816	175600	327172920	4475	4475	4475	4475	0
112	20230816	175500	327172920	4475	4475	4475	4475	0
113	20230816	175400	327172920	4475	4475	4475	4475	0
114	20230816	175300	327172920	4475	4475	4475	4475	0
115	20230816	175200	327172920	4475	4475	4475	4475	0
116	20230816	175100	327172920	4475	4475	4475	4475	0
117	20230816	175000	327172920	4475	4475	4475	4475	0
118	20230816	174900	327172920	4475	4475	4475	4475	0
119	20230816	174800	327172920	4475	4475	4475	4475	0
120	20230816	174700	327172920	4475	4475	4475	4475	0
121	20230816	174600	327172920	4475	4475	4475	4475	0
122	20230816	174500	327172920	4475	4475	4475	4475	662
123	20230816	174400	327172920	4475	4475	4475	4475	0
124	20230816	174300	327172920	4475	4475	4475	4475	0
125	20230816	174200	327172920	4475	4475	4475	4475	0
126	20230816	174100	327172920	4475	4475	4475	4475	0
127	20230816	174000	327172920	4475	4475	4475	4475	0
128	20230816	173900	327172920	4475	4475	4475	4475	0
129	20230816	173800	327172920	4475	4475	4475	4475	0
130	20230816	173700	327172920	4475	4475	4475	4475	0
131	20230816	173600	327172920	4475	4475	4475	4475	0
132	20230816	173500	327172920	4475	4475	4475	4475	0
133	20230816	173400	327172920	4475	4475	4475	4475	0
134	20230816	173300	327172920	4475	4475	4475	4475	0
135	20230816	173200	327172920	4475	4475	4475	4475	0
136	20230816	173100	327172920	4475	4475	4475	4475	0
137	20230816	173000	327172920	4475	4475	4475	4475	0
138	20230816	172900	327172920	4475	4475	4475	4475	0
139	20230816	172800	327172920	4475	4475	4475	4475	0
140	20230816	172700	327172920	4475	4475	4475	4475	0
141	20230816	172600	327172920	4475	4475	4475	4475	0
142	20230816	172500	327172920	4475	4475	4475	4475	0
143	20230816	172400	327172920	4475	4475	4475	4475	0
144	20230816	172300	327172920	4475	4475	4475	4475	0
145	20230816	172200	327172920	4475	4475	4475	4475	0
146	20230816	172100	327172920	4475	4475	4475	4475	0
147	20230816	172000	327172920	4475	4475	4475	4475	0
148	20230816	171900	327172920	4475	4475	4475	4475	0
149	20230816	171800	327172920	4475	4475	4475	4475	0
150	20230816	171700	327172920	4475	4475	4475	4475	0
151	20230816	171600	327172920	4475	4475	4475	4475	0
152	20230816	171500	327172920	4475	4475	4475	4475	662
153	20230816	171400	327172920	4475	4475	4475	4475	0
154	20230816	171300	327172920	4475	4475	4475	4475	0
155	20230816	171200	327172920	4475	4475	4475	4475	0
156	20230816	171100	327172920	4475	4475	4475	4475	0
157	20230816	171000	327172920	4475	4475	4475	4475	0
158	20230816	170900	327172920	4475	4475	4475	4475	0
159	20230816	170800	327172920	4475	4475	4475	4475	0
160	20230816	170700	327172920	4475	4475	4475	4475	0
161	20230816	170600	327172920	4475	4475	4475	4475	0
162	20230816	170500	327172920	4475	4475	4475	4475	0
163	20230816	170400	327172920	4475	4475	4475	4475	0
164	20230816	170300	327172920	4475	4475	4475	4475	0
165	20230816	170200	327172920	4475	4475	4475	4475	0
166	20230816	170100	327172920	4475	4475	4475	4475	0
167	20230816	170000	327172920	4475	4475	4475	4475	0
168	20230816	165900	327172920	4475	4475	4475	4475	0
169	20230816	165800	327172920	4475	4475	4475	4475	0
170	20230816	165700	327172920	4475	4475	4475	4475	0
171	20230816	165600	327172920	4475	4475	4475	4475	0
172	20230816	165500	327172920	4475	4475	4475	4475	0
173	20230816	165400	327172920	4475	4475	4475	4475	0
174	20230816	165300	327172920	4475	4475	4475	4475	0
175	20230816	165200	327172920	4475	4475	4475	4475	0
176	20230816	165100	327172920	4475	4475	4475	4475	0
177	20230816	165000	327172920	4475	4475	4475	4475	0
178	20230816	164900	327172920	4475	4475	4475	4475	0
179	20230816	164800	327172920	4475	4475	4475	4475	0
180	20230816	164700	327172920	4475	4475	4475	4475	0
181	20230816	164600	327172920	4475	4475	4475	4475	0
182	20230816	164500	327172920	4475	4475	4475	4475	662
183	20230816	164400	327172920	4475	4475	4475	4475	0
184	20230816	164300	327172920	4475	4475	4475	4475	0
185	20230816	164200	327172920	4475	4475	4475	4475	0
186	20230816	164100	327172920	4475	4475	4475	4475	0
187	20230816	164000	327172920	4475	4475	4475	4475	0
188	20230816	163900	327172920	4475	4475	4475	4475	0
189	20230816	163800	327172920	4475	4475	4475	4475	0
190	20230816	163700	327172920	4475	4475	4475	4475	0
191	20230816	163600	327172920	4475	4475	4475	4475	0
192	20230816	163500	327172920	4475	4475	4475	4475	0
193	20230816	163400	327172920	4475	4475	4475	4475	0
194	20230816	163300	327172920	4475	4475	4475	4475	0
195	20230816	163200	327172920	4475	4475	4475	4475	0
196	20230816	163100	327172920	4475	4475	4475	4475	0
197	20230816	163000	327172920	4475	4475	4475	4475	0
198	20230816	162900	327172920	4475	4475	4475	4475	0
199	20230816	162800	327172920	4475	4475	4475	4475	0
200	20230816	162700	327172920	4475	4475	4475	4475	0
201	20230816	162600	327172920	4475	4475	4475	4475	0
202	20230816	162500	327172920	4475	4475	4475	4475	0
203	20230816	162400	327172920	4475	4475	4475	4475	0
204	20230816	162300	327172920	4475	4475	4475	4475	0
205	20230816	162200	327172920	4475	4475	4475	4475	0
206	20230816	162100	327172920	4475	4475	4475	4475	0
207	20230816	162000	327172920	4475	4475	4475	4475	0
208	20230816	161900	327172920	4475	4475	4475	4475	0
209	20230816	161800	327172920	4475	4475	4475	4475	0
210	20230816	161700	327172920	4475	4475	4475	4475	0
211	20230816	161600	327172920	4475	4475	4475	4475	0
212	20230816	161500	327172920	4475	4475	4475	4475	662
213	20230816	161400	327172920	4475	4475	4475	4475	0
214	20230816	161300	327172920	4475	4475	4475	4475	0
215	20230816	161200	327172920	4475	4475	4475	4475	0
216	20230816	161100	327172920	4475	4475	4475	4475	0
217	20230816	161000	327172920	4475	4475	4475	4475	0
218	20230816	160900	327172920	4475	4475	4475	4475	0
219	20230816	160800	327172920	4475	4475	4475	4475	0
220	20230816	160700	327172920	4475	4475	4475	4475	0
221	20230816	160600	327172920	4475	4475	4475	4475	0
222	20230816	160500	327172920	4475	4475	4475	4475	0
223	20230816	160400	327172920	4475	4475	4475	4475	0
224	20230816	160300	327172920	4475	4475	4475	4475	0
225	20230816	160200	327172920	4475	4475	4475	4475	0
226	20230816	160100	327172920	4475	4475	4475	4475	0
227	20230816	160000	327172920	4475	4475	4475	4475	0
228	20230816	155900	327172920	4475	4475	4475	4475	0
229	20230816	155800	327172920	4475	4475	4475	4475	0
230	20230816	155700	327172920	4475	4475	4475	4475	0
231	20230816	155600	327172920	4475	4475	4475	4475	0
232	20230816	155500	327172920	4475	4475	4475	4475	0
233	20230816	155400	327172920	4475	4475	4475	4475	0
234	20230816	155300	327172920	4475	4475	4475	4475	0
235	20230816	155200	327172920	4475	4475	4475	4475	0
236	20230816	155100	327172920	4475	4475	4475	4475	0
237	20230816	155000	327172920	4475	4475	4475	4475	0
238	20230816	154900	327172920	4475	4475	4475	4475	0
239	20230816	154800	327172920	4475	4475	4475	4475	0
240	20230816	154700	327172920	4475	4475	4475	4475	0
241	20230816	154600	327172920	4475	4475	4475	4475	0
242	20230816	154500	327172920	4475	4475	4475	4475	662
243	20230816	154400	327172920	4475	4475	4475	4475	0
244	20230816	154300	327172920	4475	4475	4475	4475	0
245	20230816	154200	327172920	4475	4475	4475	4475	0
246	20230816	154100	327172920	4475	4475	4475	4475	0
247	20230816	154000	327172920	4475	4475	4475	4475	0
248	20230816	153900	327172920	4475	4475	4475	4475	0
249	20230816	153800	327172920	4475	4475	4475	4475	0
250	20230816	153700	327172920	4475	4475	4475	4475	0
251	20230816	153600	327172920	4475	4475	4475	4475	0
252	20230816	153500	327172920	4475	4475	4475	4475	0
253	20230816	153400	327172920	4475	4475	4475	4475	0
254	20230816	153300	327172920	4475	4475	4475	4475	0
255	20230816	153200	327172920	4475	4475	4475	4475	0
256	20230816	153100	327172920	4475	4475	4475	4475	0
257	20230816	153000	327172920	4475	4475	4475	4475	662
258	20230816	152900	324210470	4475	4475	4475	4475	0
259	20230816	152800	324210470	4475	4475	4475	4475	0
260	20230816	152700	324210470	4475	4475	4475	4475	0
261	20230816	152600	324210470	4475	4475	4475	4475	0
262	20230816	152500	324210470	4475	4475	4475	4475	0
263	20230816	152400	324210470	4475	4475	4475	4475	0
264	20230816	152300	324210470	4475	4475	4475	4475	0
265	20230816	152200	324210470	4475	4475	4475	4475	0
266	20230816	152100	324210470	4475	4475	4475	4475	0
267	20230816	152000	324210470	4475	4475	4475	4475	0
268	20230816	151900	324210470	4475	4465	4475	4465	56
269	20230816	151800	323960400	4465	4465	4465	4465	103
270	20230816	151700	323500505	4465	4465	4480	4465	302
271	20230816	151600	322152060	4465	4465	4465	4465	0
272	20230816	151500	322152060	4465	4465	4465	4465	0
273	20230816	151400	322152060	4465	4465	4465	4465	0
274	20230816	151300	322152060	4465	4475	4475	4465	160
275	20230816	151200	321436590	4480	4480	4480	4480	0
276	20230816	151100	321436590	4480	4480	4480	4480	62
277	20230816	151000	321158830	4475	4475	4475	4475	47
278	20230816	150900	320948505	4475	4480	4480	4475	12
279	20230816	150800	320894775	4480	4470	4480	4470	161
280	20230816	150700	320173890	4470	4470	4470	4470	0
281	20230816	150600	320173890	4470	4470	4470	4470	0
282	20230816	150500	320173890	4470	4470	4470	4470	100
283	20230816	150400	319726890	4470	4470	4470	4470	0
284	20230816	150300	319726890	4470	4470	4470	4470	2
285	20230816	150200	319717950	4470	4470	4470	4470	0
286	20230816	150100	319717950	4470	4470	4470	4470	106
287	20230816	150000	319244130	4470	4470	4470	4470	199
288	20230816	145900	318354600	4470	4470	4470	4470	0
289	20230816	145800	318354600	4470	4470	4470	4470	11
290	20230816	145700	318305430	4460	4460	4460	4460	20
291	20230816	145600	318216230	4470	4470	4470	4470	0
292	20230816	145500	318216230	4470	4470	4470	4470	0
293	20230816	145400	318216230	4470	4470	4470	4470	24
294	20230816	145300	318108950	4470	4470	4470	4470	1
295	20230816	145200	318104480	4460	4460	4460	4460	224
296	20230816	145100	317105440	4460	4460	4460	4460	112
297	20230816	145000	316605920	4460	4460	4460	4460	2
298	20230816	144900	316597000	4460	4460	4460	4460	0
299	20230816	144800	316597000	4460	4460	4460	4460	0
300	20230816	144700	316597000	4460	4465	4465	4460	30
301	20230816	144600	316463190	4470	4470	4470	4470	0
302	20230816	144500	316463190	4470	4470	4470	4470	0
303	20230816	144400	316463190	4470	4470	4470	4470	0
304	20230816	144300	316463190	4470	4470	4470	4470	0
305	20230816	144200	316463190	4470	4470	4470	4470	0
306	20230816	144100	316463190	4470	4470	4470	4470	0
307	20230816	144000	316463190	4470	4470	4470	4470	0
308	20230816	143900	316463190	4470	4470	4470	4470	0
309	20230816	143800	316463190	4470	4470	4470	4470	0
310	20230816	143700	316463190	4470	4470	4470	4470	2
311	20230816	143600	316454250	4470	4470	4470	4470	94
312	20230816	143500	316034070	4470	4470	4470	4470	1
313	20230816	143400	316029600	4470	4470	4470	4470	0
314	20230816	143300	316029600	4470	4470	4470	4470	353
315	20230816	143200	314451690	4470	4470	4470	4470	0
316	20230816	143100	314451690	4470	4470	4470	4470	0
317	20230816	143000	314451690	4470	4470	4470	4470	0
318	20230816	142900	314451690	4470	4470	4470	4470	0
319	20230816	142800	314451690	4470	4470	4470	4470	0
320	20230816	142700	314451690	4470	4470	4470	4470	0
321	20230816	142600	314451690	4470	4470	4470	4470	0
322	20230816	142500	314451690	4470	4470	4470	4470	0
323	20230816	142400	314451690	4470	4470	4470	4470	0
324	20230816	142300	314451690	4470	4470	4470	4470	2
325	20230816	142200	314442750	4470	4470	4470	4470	0
326	20230816	142100	314442750	4470	4470	4470	4470	16
327	20230816	142000	314371230	4455	4455	4455	4455	0
328	20230816	141900	314371230	4455	4455	4455	4455	0
329	20230816	141800	314371230	4455	4455	4455	4455	0
330	20230816	141700	314371230	4455	4455	4455	4455	0
331	20230816	141600	314371230	4455	4455	4455	4455	100
332	20230816	141500	313925730	4455	4455	4455	4455	34
333	20230816	141400	313774260	4455	4455	4455	4455	173
334	20230816	141300	313003545	4455	4455	4455	4455	0
335	20230816	141200	313003545	4455	4455	4455	4455	0
336	20230816	141100	313003545	4455	4455	4455	4455	0
337	20230816	141000	313003545	4455	4455	4455	4455	0
338	20230816	140900	313003545	4455	4455	4455	4455	0
339	20230816	140800	313003545	4455	4455	4455	4455	0
340	20230816	140700	313003545	4455	4455	4455	4455	0
341	20230816	140600	313003545	4455	4455	4455	4455	0
342	20230816	140500	313003545	4455	4455	4455	4455	0
343	20230816	140400	313003545	4455	4455	4455	4455	0
344	20230816	140300	313003545	4455	4455	4455	4455	10
345	20230816	140200	312958995	4455	4460	4460	4455	672
346	20230816	140100	309963375	4455	4455	4455	4455	0
347	20230816	140000	309963375	4455	4455	4455	4455	1304
348	20230816	135900	304154055	4455	4450	4455	4445	220
349	20230816	135800	303175495	4455	4450	4455	4450	61
350	20230816	135700	302903755	4450	4450	4450	4450	2
351	20230816	135600	302894855	4450	4455	4455	4450	79
352	20230816	135500	302543065	4455	4445	4455	4445	701
353	20230816	135400	299420120	4450	4450	4450	4450	0
354	20230816	135300	299420120	4450	4450	4450	4450	0
355	20230816	135200	299420120	4450	4450	4450	4450	34
356	20230816	135100	299268820	4455	4455	4455	4455	372
357	20230816	135000	297611560	4450	4450	4450	4450	10
358	20230816	134900	297567060	4450	4455	4455	4450	124
359	20230816	134800	297015155	4455	4455	4455	4455	0
360	20230816	134700	297015155	4455	4455	4455	4455	0
361	20230816	134600	297015155	4455	4455	4455	4455	0
362	20230816	134500	297015155	4455	4460	4460	4455	122
363	20230816	134400	296471295	4460	4460	4460	4460	0
364	20230816	134300	296471295	4460	4460	4460	4460	0
365	20230816	134200	296471295	4460	4460	4460	4460	0
366	20230816	134100	296471295	4460	4460	4460	4460	0
367	20230816	134000	296471295	4460	4460	4460	4460	500
368	20230816	133900	294241295	4445	4445	4445	4445	0
369	20230816	133800	294241295	4445	4445	4445	4445	0
370	20230816	133700	294241295	4445	4445	4445	4445	0
371	20230816	133600	294241295	4445	4445	4445	4445	0
372	20230816	133500	294241295	4445	4445	4445	4445	0
373	20230816	133400	294241295	4445	4455	4455	4445	3400
374	20230816	133300	279124270	4485	4485	4485	4485	0
375	20230816	133200	279124270	4485	4485	4485	4485	0
376	20230816	133100	279124270	4485	4485	4485	4485	2
377	20230816	133000	279115300	4450	4450	4450	4450	899
378	20230816	132900	275114750	4445	4450	4450	4445	1700
379	20230816	132800	267558035	4450	4450	4450	4450	100
380	20230816	132700	267113035	4450	4450	4450	4450	41
381	20230816	132600	266930585	4450	4460	4460	4450	1622
382	20230816	132500	259706315	4460	4460	4460	4460	0
383	20230816	132400	259706315	4460	4460	4460	4460	0
384	20230816	132300	259706315	4460	4460	4460	4460	7
385	20230816	132200	259675095	4465	4460	4465	4460	9
386	20230816	132100	259634945	4460	4460	4460	4460	200
387	20230816	132000	258742945	4465	4465	4465	4465	1
388	20230816	131900	258738480	4465	4465	4465	4465	2
389	20230816	131800	258729550	4465	4465	4465	4465	96
390	20230816	131700	258300910	4465	4465	4465	4465	112
391	20230816	131600	257800830	4465	4465	4465	4465	850
392	20230816	131500	254005580	4460	4460	4460	4460	157
393	20230816	131400	253305360	4460	4460	4460	4460	5
394	20230816	131300	253283060	4460	4460	4460	4460	73
395	20230816	131200	252957480	4460	4460	4460	4460	22
396	20230816	131100	252859360	4460	4460	4460	4460	102
397	20230816	131000	252404440	4460	4460	4460	4460	0
398	20230816	130900	252404440	4460	4460	4460	4460	0
399	20230816	130800	252404440	4460	4460	4460	4460	0
400	20230816	130700	252404440	4460	4460	4460	4460	0
401	20230816	130600	252404440	4460	4460	4460	4460	100
402	20230816	130500	251958440	4455	4455	4455	4455	7
403	20230816	130400	251927255	4455	4455	4455	4455	0
404	20230816	130300	251927255	4455	4465	4465	4455	320
405	20230816	130200	250500410	4470	4470	4470	4470	0
406	20230816	130100	250500410	4470	4470	4470	4470	0
407	20230816	130000	250500410	4470	4470	4470	4470	1
408	20230816	125900	250495940	4470	4470	4470	4470	0
409	20230816	125800	250495940	4470	4470	4470	4470	0
410	20230816	125700	250495940	4470	4470	4470	4470	0
411	20230816	125600	250495940	4470	4470	4470	4470	0
412	20230816	125500	250495940	4470	4470	4470	4470	1
413	20230816	125400	250491470	4465	4465	4465	4465	0
414	20230816	125300	250491470	4465	4465	4465	4465	200
415	20230816	125200	249598470	4470	4470	4470	4470	117
416	20230816	125100	249075480	4475	4475	4475	4475	129
417	20230816	125000	248498205	4475	4475	4475	4475	0
418	20230816	124900	248498205	4475	4475	4475	4475	495
419	20230816	124800	246283080	4475	4475	4475	4475	400
420	20230816	124700	244493080	4475	4475	4475	4475	0
421	20230816	124600	244493080	4475	4475	4475	4475	0
422	20230816	124500	244493080	4475	4475	4475	4475	0
423	20230816	124400	244493080	4475	4475	4475	4475	10
424	20230816	124300	244448330	4475	4475	4475	4475	0
425	20230816	124200	244448330	4475	4475	4475	4475	0
426	20230816	124100	244448330	4475	4475	4475	4475	0
427	20230816	124000	244448330	4475	4475	4475	4475	0
428	20230816	123900	244448330	4475	4475	4475	4475	2
429	20230816	123800	244439380	4465	4465	4465	4465	10
430	20230816	123700	244394730	4465	4465	4465	4465	30
431	20230816	123600	244260780	4465	4465	4465	4465	0
432	20230816	123500	244260780	4465	4475	4475	4465	200
433	20230816	123400	243367750	4475	4475	4475	4475	0
434	20230816	123300	243367750	4475	4475	4475	4475	105
435	20230816	123200	242897875	4475	4475	4475	4475	50
436	20230816	123100	242674125	4450	4470	4470	4450	1458
437	20230816	123000	236178520	4475	4475	4480	4475	260
438	20230816	122900	235014955	4475	4470	4475	4470	116
439	20230816	122800	234495935	4475	4475	4475	4475	200
440	20230816	122700	233600935	4465	4465	4465	4465	0
441	20230816	122600	233600935	4465	4465	4465	4465	0
442	20230816	122500	233600935	4465	4465	4465	4465	0
443	20230816	122400	233600935	4465	4465	4465	4465	0
444	20230816	122300	233600935	4465	4465	4465	4465	100
445	20230816	122200	233154435	4465	4465	4465	4465	205
446	20230816	122100	232239110	4465	4465	4465	4465	0
447	20230816	122000	232239110	4465	4465	4465	4465	0
448	20230816	121900	232239110	4465	4465	4465	4465	0
449	20230816	121800	232239110	4465	4465	4465	4465	1
450	20230816	121700	232234645	4470	4470	4470	4470	0
451	20230816	121600	232234645	4470	4470	4470	4470	0
452	20230816	121500	232234645	4470	4470	4470	4470	0
453	20230816	121400	232234645	4470	4470	4470	4470	0
454	20230816	121300	232234645	4470	4470	4470	4470	69
455	20230816	121200	231926215	4465	4465	4465	4465	0
456	20230816	121100	231926215	4465	4465	4465	4465	101
457	20230816	121000	231475250	4465	4465	4465	4465	51
458	20230816	120900	231247535	4465	4465	4465	4465	0
459	20230816	120800	231247535	4465	4465	4465	4465	2
460	20230816	120700	231238605	4465	4465	4465	4465	0
461	20230816	120600	231238605	4465	4465	4465	4465	3
462	20230816	120500	231225210	4460	4460	4460	4460	0
463	20230816	120400	231225210	4460	4460	4460	4460	0
464	20230816	120300	231225210	4460	4460	4460	4460	0
465	20230816	120200	231225210	4460	4460	4460	4460	0
466	20230816	120100	231225210	4460	4460	4460	4460	47
467	20230816	120000	231015590	4460	4460	4460	4460	34
468	20230816	115900	230863950	4460	4460	4460	4460	0
469	20230816	115800	230863950	4460	4460	4460	4460	50
470	20230816	115700	230640950	4460	4460	4460	4460	1032
471	20230816	115600	226038230	4460	4460	4460	4460	0
472	20230816	115500	226038230	4460	4460	4460	4460	151
473	20230816	115400	225364770	4465	4465	4465	4465	1
474	20230816	115300	225360305	4465	4465	4465	4465	1
475	20230816	115200	225355840	4465	4455	4465	4455	755
476	20230816	115100	221991365	4455	4455	4455	4445	14
477	20230816	115000	221929065	4455	4455	4455	4455	69
478	20230816	114900	221621670	4455	4450	4455	4440	702
479	20230816	114800	218496825	4445	4455	4455	4440	773
480	20230816	114700	215055190	4455	4460	4460	4455	39
481	20230816	114600	214881420	4455	4475	4475	4455	1065
482	20230816	114500	210128965	4475	4475	4475	4475	16
483	20230816	114400	210057365	4485	4485	4485	4480	431
484	20230816	114300	208124470	4485	4485	4485	4485	20
485	20230816	114200	208034770	4485	4495	4495	4485	493
486	20230816	114100	205820630	4495	4495	4495	4495	1
487	20230816	114000	205816135	4495	4495	4495	4495	0
488	20230816	113900	205816135	4495	4495	4495	4495	0
489	20230816	113800	205816135	4495	4495	4495	4495	3
490	20230816	113700	205802650	4495	4495	4495	4495	4
491	20230816	113600	205784670	4495	4495	4495	4495	100
492	20230816	113500	205335170	4500	4500	4500	4500	24
493	20230816	113400	205227170	4510	4495	4510	4495	38
494	20230816	113300	205056120	4495	4495	4495	4495	0
495	20230816	113200	205056120	4495	4510	4510	4495	1185
496	20230816	113100	199722605	4515	4515	4515	4515	0
497	20230816	113000	199722605	4515	4515	4515	4515	0
498	20230816	112900	199722605	4515	4515	4515	4515	0
499	20230816	112800	199722605	4515	4515	4515	4515	0
500	20230816	112700	199722605	4515	4515	4515	4515	11
501	20230816	112600	199672940	4510	4510	4510	4510	0
502	20230816	112500	199672940	4510	4510	4510	4510	101
503	20230816	112400	199217430	4510	4510	4510	4510	0
504	20230816	112300	199217430	4510	4510	4510	4510	0
505	20230816	112200	199217430	4510	4510	4510	4510	178
506	20230816	112100	198414650	4510	4510	4510	4510	0
507	20230816	112000	198414650	4510	4510	4510	4510	1
508	20230816	111900	198410140	4505	4505	4505	4505	0
509	20230816	111800	198410140	4505	4505	4505	4505	0
510	20230816	111700	198410140	4505	4505	4505	4505	0
511	20230816	111600	198410140	4505	4505	4505	4505	0
512	20230816	111500	198410140	4505	4505	4505	4505	0
513	20230816	111400	198410140	4505	4505	4505	4505	0
514	20230816	111300	198410140	4505	4505	4505	4505	1
515	20230816	111200	198405635	4510	4510	4510	4510	12
516	20230816	111100	198351515	4510	4510	4510	4510	1
517	20230816	111000	198347005	4505	4510	4510	4505	124
518	20230816	110900	197787800	4515	4525	4525	4515	60
519	20230816	110800	197516830	4525	4515	4525	4515	9
520	20230816	110700	197476185	4515	4525	4530	4515	215
521	20230816	110600	196505415	4525	4520	4525	4520	17
522	20230816	110500	196428565	4515	4515	4515	4515	13
523	20230816	110400	196369870	4515	4515	4515	4515	132
524	20230816	110300	195773890	4520	4520	4520	4520	0
525	20230816	110200	195773890	4520	4520	4520	4520	300
526	20230816	110100	194417890	4520	4520	4520	4520	0
527	20230816	110000	194417890	4520	4520	4520	4520	0
528	20230816	105900	194417890	4520	4525	4525	4520	352
529	20230816	105800	192826735	4535	4535	4535	4535	6
530	20230816	105700	192799525	4540	4540	4540	4540	0
531	20230816	105600	192799525	4540	4535	4540	4535	5
532	20230816	105500	192776830	4525	4525	4525	4525	0
533	20230816	105400	192776830	4525	4525	4525	4525	629
534	20230816	105300	189930605	4525	4520	4525	4520	20
535	20230816	105200	189840170	4520	4525	4525	4520	359
536	20230816	105100	188215755	4525	4525	4525	4525	0
537	20230816	105000	188215755	4525	4525	4525	4525	0
538	20230816	104900	188215755	4525	4525	4525	4525	0
539	20230816	104800	188215755	4525	4525	4525	4525	2
540	20230816	104700	188206705	4525	4525	4525	4525	0
541	20230816	104600	188206705	4525	4525	4525	4525	0
542	20230816	104500	188206705	4525	4525	4525	4525	0
543	20230816	104400	188206705	4525	4525	4525	4525	0
544	20230816	104300	188206705	4525	4525	4525	4525	0
545	20230816	104200	188206705	4525	4525	4525	4525	0
546	20230816	104100	188206705	4525	4525	4525	4525	0
547	20230816	104000	188206705	4525	4525	4525	4525	3
548	20230816	103900	188193130	4525	4525	4525	4525	0
549	20230816	103800	188193130	4525	4520	4525	4520	29
550	20230816	103700	188062040	4515	4515	4515	4515	0
551	20230816	103600	188062040	4515	4515	4515	4515	1
552	20230816	103500	188057525	4515	4515	4515	4515	151
553	20230816	103400	187375760	4515	4515	4515	4515	0
554	20230816	103300	187375760	4515	4515	4515	4515	0
555	20230816	103200	187375760	4515	4515	4515	4515	3
556	20230816	103100	187362215	4515	4510	4515	4510	577
557	20230816	103000	184759935	4510	4510	4510	4510	150
558	20230816	102900	184083435	4510	4510	4510	4510	51
559	20230816	102800	183853425	4510	4500	4510	4500	23
560	20230816	102700	183749875	4500	4500	4500	4500	150
561	20230816	102600	183074875	4500	4500	4500	4500	1
562	20230816	102500	183070375	4500	4500	4500	4500	2
563	20230816	102400	183061375	4500	4500	4500	4500	8
564	20230816	102300	183025375	4500	4500	4500	4500	1
565	20230816	102200	183020875	4500	4500	4500	4500	0
566	20230816	102100	183020875	4500	4500	4500	4500	40
567	20230816	102000	182840875	4500	4505	4505	4500	7
568	20230816	101900	182809360	4505	4485	4505	4485	13
569	20230816	101800	182751015	4485	4485	4485	4485	0
570	20230816	101700	182751015	4485	4485	4485	4485	0
571	20230816	101600	182751015	4485	4500	4500	4485	2153
572	20230816	101500	173069965	4500	4500	4500	4500	0
573	20230816	101400	173069965	4500	4505	4505	4500	24
574	20230816	101300	172961960	4505	4510	4510	4505	16
575	20230816	101200	172889835	4510	4500	4510	4500	632
576	20230816	101100	170042560	4505	4510	4510	4505	374
577	20230816	101000	168357320	4510	4515	4515	4510	199
578	20230816	100900	167459010	4520	4535	4540	4520	1133
579	20230816	100800	162321450	4530	4475	4535	4475	4144
580	20230816	100700	143690375	4465	4470	4470	4450	1029
581	20230816	100600	139096135	4465	4465	4465	4465	0
582	20230816	100500	139096135	4465	4465	4465	4465	156
583	20230816	100400	138399595	4450	4490	4490	4440	4366
584	20230816	100300	118893795	4485	4485	4485	4485	0
585	20230816	100200	118893795	4485	4485	4485	4485	1000
586	20230816	100100	114408795	4485	4485	4485	4485	1
587	20230816	100000	114404310	4485	4485	4485	4485	76
588	20230816	095900	114063450	4485	4490	4490	4485	344
589	20230816	095800	112520550	4485	4485	4485	4485	0
590	20230816	095700	112520550	4485	4485	4485	4485	0
591	20230816	095600	112520550	4485	4485	4485	4485	0
592	20230816	095500	112520550	4485	4480	4495	4480	2334
593	20230816	095400	102057685	4480	4495	4495	4480	506
594	20230816	095300	99786310	4500	4500	4500	4500	516
595	20230816	095200	97464310	4505	4510	4510	4500	636
596	20230816	095100	94596840	4515	4515	4515	4515	163
597	20230816	095000	93860895	4520	4520	4520	4520	0
598	20230816	094900	93860895	4520	4520	4520	4520	1
599	20230816	094800	93856375	4520	4525	4525	4515	2088
600	20230816	094700	84419485	4525	4545	4545	4525	2099
601	20230816	094600	74913115	4550	4560	4560	4545	648
602	20230816	094500	71965460	4565	4565	4565	4565	9
603	20230816	094400	71924375	4560	4565	4565	4560	1452
604	20230816	094300	65300445	4565	4565	4565	4565	0
605	20230816	094200	65300445	4565	4565	4565	4565	0
606	20230816	094100	65300445	4565	4565	4565	4565	10
607	20230816	094000	65254795	4570	4575	4575	4570	562
608	20230816	093900	62686320	4575	4585	4585	4575	24
609	20230816	093800	62576510	4570	4570	4570	4570	0
610	20230816	093700	62576510	4570	4570	4570	4570	0
611	20230816	093600	62576510	4570	4585	4585	4570	540
612	20230816	093500	60108560	4575	4575	4575	4575	2
613	20230816	093400	60099410	4585	4570	4585	4570	547
614	20230816	093300	57599605	4570	4570	4570	4570	500
615	20230816	093200	55314605	4585	4580	4585	4570	77
616	20230816	093100	54962570	4585	4585	4585	4580	249
617	20230816	093000	53820980	4585	4590	4590	4585	711
618	20230816	092900	50560285	4595	4595	4595	4595	0
619	20230816	092800	50560285	4595	4595	4595	4595	0
620	20230816	092700	50560285	4595	4595	4595	4595	0
621	20230816	092600	50560285	4595	4595	4595	4595	0
622	20230816	092500	50560285	4595	4595	4595	4595	5
623	20230816	092400	50537310	4600	4600	4600	4600	311
624	20230816	092300	49106710	4600	4595	4600	4595	682
625	20230816	092200	45972610	4600	4600	4600	4595	693
626	20230816	092100	42785070	4600	4600	4600	4600	5
627	20230816	092000	42762070	4605	4605	4605	4605	0
628	20230816	091900	42762070	4605	4605	4605	4605	0
629	20230816	091800	42762070	4605	4605	4605	4605	0
630	20230816	091700	42762070	4605	4605	4605	4605	316
631	20230816	091600	41306890	4605	4605	4605	4605	332
632	20230816	091500	39778030	4605	4605	4605	4605	136
633	20230816	091400	39151750	4605	4605	4605	4605	0
634	20230816	091300	39151750	4605	4605	4605	4605	0
635	20230816	091200	39151750	4605	4595	4605	4595	543
636	20230816	091100	36656175	4595	4595	4595	4595	0
637	20230816	091000	36656175	4595	4605	4605	4595	605
638	20230816	090900	33874200	4615	4615	4615	4615	0
639	20230816	090800	33874200	4615	4625	4625	4560	2076
640	20230816	090700	24323570	4605	4605	4605	4605	68
641	20230816	090600	24010430	4625	4625	4625	4625	0
642	20230816	090500	24010430	4625	4625	4625	4625	17
643	20230816	090400	23931805	4605	4610	4610	4600	4066
644	20230816	090300	5211765	4605	4605	4605	4605	1
645	20230816	090200	5207160	4610	4620	4620	4610	96
646	20230816	090100	4764140	4625	4650	4650	4625	785
647	20230816	090000	1120650	4650	4650	4650	4650	241