KissMeData/322780/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	204200	969242920	2415	2415	2415	2415	2800
3	20230817	204100	969242920	2415	2415	2415	2415	0
4	20230817	204000	969242920	2415	2415	2415	2415	0
5	20230817	203900	969242920	2415	2415	2415	2415	0
6	20230817	203800	969242920	2415	2415	2415	2415	0
7	20230817	203700	969242920	2415	2415	2415	2415	0
8	20230817	203600	969242920	2415	2415	2415	2415	0
9	20230817	203500	969242920	2415	2415	2415	2415	0
10	20230817	203400	969242920	2415	2415	2415	2415	0
11	20230817	203300	969242920	2415	2415	2415	2415	0
12	20230817	203200	969242920	2415	2415	2415	2415	0
13	20230817	203100	969242920	2415	2415	2415	2415	0
14	20230817	203000	969242920	2415	2415	2415	2415	0
15	20230817	202900	969242920	2415	2415	2415	2415	0
16	20230817	202800	969242920	2415	2415	2415	2415	0
17	20230817	202700	969242920	2415	2415	2415	2415	0
18	20230817	202600	969242920	2415	2415	2415	2415	0
19	20230817	202500	969242920	2415	2415	2415	2415	0
20	20230817	202400	969242920	2415	2415	2415	2415	0
21	20230817	202300	969242920	2415	2415	2415	2415	0
22	20230817	202200	969242920	2415	2415	2415	2415	0
23	20230817	202100	969242920	2415	2415	2415	2415	0
24	20230817	202000	969242920	2415	2415	2415	2415	0
25	20230817	201900	969242920	2415	2415	2415	2415	0
26	20230817	201800	969242920	2415	2415	2415	2415	0
27	20230817	201700	969242920	2415	2415	2415	2415	0
28	20230817	201600	969242920	2415	2415	2415	2415	0
29	20230817	201500	969242920	2415	2415	2415	2415	0
30	20230817	201400	969242920	2415	2415	2415	2415	0
31	20230817	201300	969242920	2415	2415	2415	2415	0
32	20230817	201200	969242920	2415	2415	2415	2415	2800
33	20230817	201100	969242920	2415	2415	2415	2415	0
34	20230817	201000	969242920	2415	2415	2415	2415	0
35	20230817	200900	969242920	2415	2415	2415	2415	0
36	20230817	200800	969242920	2415	2415	2415	2415	0
37	20230817	200700	969242920	2415	2415	2415	2415	0
38	20230817	200600	969242920	2415	2415	2415	2415	0
39	20230817	200500	969242920	2415	2415	2415	2415	0
40	20230817	200400	969242920	2415	2415	2415	2415	0
41	20230817	200300	969242920	2415	2415	2415	2415	0
42	20230817	200200	969242920	2415	2415	2415	2415	0
43	20230817	200100	969242920	2415	2415	2415	2415	0
44	20230817	200000	969242920	2415	2415	2415	2415	0
45	20230817	195900	969242920	2415	2415	2415	2415	0
46	20230817	195800	969242920	2415	2415	2415	2415	0
47	20230817	195700	969242920	2415	2415	2415	2415	0
48	20230817	195600	969242920	2415	2415	2415	2415	0
49	20230817	195500	969242920	2415	2415	2415	2415	0
50	20230817	195400	969242920	2415	2415	2415	2415	0
51	20230817	195300	969242920	2415	2415	2415	2415	0
52	20230817	195200	969242920	2415	2415	2415	2415	0
53	20230817	195100	969242920	2415	2415	2415	2415	0
54	20230817	195000	969242920	2415	2415	2415	2415	0
55	20230817	194900	969242920	2415	2415	2415	2415	0
56	20230817	194800	969242920	2415	2415	2415	2415	0
57	20230817	194700	969242920	2415	2415	2415	2415	0
58	20230817	194600	969242920	2415	2415	2415	2415	0
59	20230817	194500	969242920	2415	2415	2415	2415	0
60	20230817	194400	969242920	2415	2415	2415	2415	0
61	20230817	194300	969242920	2415	2415	2415	2415	0
62	20230817	194200	969242920	2415	2415	2415	2415	2800
63	20230817	194100	969242920	2415	2415	2415	2415	0
64	20230817	194000	969242920	2415	2415	2415	2415	0
65	20230817	193900	969242920	2415	2415	2415	2415	0
66	20230817	193800	969242920	2415	2415	2415	2415	0
67	20230817	193700	969242920	2415	2415	2415	2415	0
68	20230817	193600	969242920	2415	2415	2415	2415	0
69	20230817	193500	969242920	2415	2415	2415	2415	0
70	20230817	193400	969242920	2415	2415	2415	2415	0
71	20230817	193300	969242920	2415	2415	2415	2415	0
72	20230817	193200	969242920	2415	2415	2415	2415	0
73	20230817	193100	969242920	2415	2415	2415	2415	0
74	20230817	193000	969242920	2415	2415	2415	2415	0
75	20230817	192900	969242920	2415	2415	2415	2415	0
76	20230817	192800	969242920	2415	2415	2415	2415	0
77	20230817	192700	969242920	2415	2415	2415	2415	0
78	20230817	192600	969242920	2415	2415	2415	2415	0
79	20230817	192500	969242920	2415	2415	2415	2415	0
80	20230817	192400	969242920	2415	2415	2415	2415	0
81	20230817	192300	969242920	2415	2415	2415	2415	0
82	20230817	192200	969242920	2415	2415	2415	2415	0
83	20230817	192100	969242920	2415	2415	2415	2415	0
84	20230817	192000	969242920	2415	2415	2415	2415	0
85	20230817	191900	969242920	2415	2415	2415	2415	0
86	20230817	191800	969242920	2415	2415	2415	2415	0
87	20230817	191700	969242920	2415	2415	2415	2415	0
88	20230817	191600	969242920	2415	2415	2415	2415	0
89	20230817	191500	969242920	2415	2415	2415	2415	0
90	20230817	191400	969242920	2415	2415	2415	2415	0
91	20230817	191300	969242920	2415	2415	2415	2415	0
92	20230817	191200	969242920	2415	2415	2415	2415	2800
93	20230817	191100	969242920	2415	2415	2415	2415	0
94	20230817	191000	969242920	2415	2415	2415	2415	0
95	20230817	190900	969242920	2415	2415	2415	2415	0
96	20230817	190800	969242920	2415	2415	2415	2415	0
97	20230817	190700	969242920	2415	2415	2415	2415	0
98	20230817	190600	969242920	2415	2415	2415	2415	0
99	20230817	190500	969242920	2415	2415	2415	2415	0
100	20230817	190400	969242920	2415	2415	2415	2415	0
101	20230817	190300	969242920	2415	2415	2415	2415	0
102	20230817	190200	969242920	2415	2415	2415	2415	0
103	20230817	190100	969242920	2415	2415	2415	2415	0
104	20230817	190000	969242920	2415	2415	2415	2415	0
105	20230817	185900	969242920	2415	2415	2415	2415	0
106	20230817	185800	969242920	2415	2415	2415	2415	0
107	20230817	185700	969242920	2415	2415	2415	2415	0
108	20230817	185600	969242920	2415	2415	2415	2415	0
109	20230817	185500	969242920	2415	2415	2415	2415	0
110	20230817	185400	969242920	2415	2415	2415	2415	0
111	20230817	185300	969242920	2415	2415	2415	2415	0
112	20230817	185200	969242920	2415	2415	2415	2415	0
113	20230817	185100	969242920	2415	2415	2415	2415	0
114	20230817	185000	969242920	2415	2415	2415	2415	0
115	20230817	184900	969242920	2415	2415	2415	2415	0
116	20230817	184800	969242920	2415	2415	2415	2415	0
117	20230817	184700	969242920	2415	2415	2415	2415	0
118	20230817	184600	969242920	2415	2415	2415	2415	0
119	20230817	184500	969242920	2415	2415	2415	2415	0
120	20230817	184400	969242920	2415	2415	2415	2415	0
121	20230817	184300	969242920	2415	2415	2415	2415	0
122	20230817	184200	969242920	2415	2415	2415	2415	2800
123	20230817	184100	969242920	2415	2415	2415	2415	0
124	20230817	184000	969242920	2415	2415	2415	2415	0
125	20230817	183900	969242920	2415	2415	2415	2415	0
126	20230817	183800	969242920	2415	2415	2415	2415	0
127	20230817	183700	969242920	2415	2415	2415	2415	0
128	20230817	183600	969242920	2415	2415	2415	2415	0
129	20230817	183500	969242920	2415	2415	2415	2415	0
130	20230817	183400	969242920	2415	2415	2415	2415	0
131	20230817	183300	969242920	2415	2415	2415	2415	0
132	20230817	183200	969242920	2415	2415	2415	2415	0
133	20230817	183100	969242920	2415	2415	2415	2415	0
134	20230817	183000	969242920	2415	2415	2415	2415	0
135	20230817	182900	969242920	2415	2415	2415	2415	0
136	20230817	182800	969242920	2415	2415	2415	2415	0
137	20230817	182700	969242920	2415	2415	2415	2415	0
138	20230817	182600	969242920	2415	2415	2415	2415	0
139	20230817	182500	969242920	2415	2415	2415	2415	0
140	20230817	182400	969242920	2415	2415	2415	2415	0
141	20230817	182300	969242920	2415	2415	2415	2415	0
142	20230817	182200	969242920	2415	2415	2415	2415	0
143	20230817	182100	969242920	2415	2415	2415	2415	0
144	20230817	182000	969242920	2415	2415	2415	2415	0
145	20230817	181900	969242920	2415	2415	2415	2415	0
146	20230817	181800	969242920	2415	2415	2415	2415	0
147	20230817	181700	969242920	2415	2415	2415	2415	0
148	20230817	181600	969242920	2415	2415	2415	2415	0
149	20230817	181500	969242920	2415	2415	2415	2415	0
150	20230817	181400	969242920	2415	2415	2415	2415	0
151	20230817	181300	969242920	2415	2415	2415	2415	0
152	20230817	181200	969242920	2415	2415	2415	2415	2800
153	20230817	181100	969242920	2415	2415	2415	2415	0
154	20230817	181000	969242920	2415	2415	2415	2415	0
155	20230817	180900	969242920	2415	2415	2415	2415	0
156	20230817	180800	969242920	2415	2415	2415	2415	0
157	20230817	180700	969242920	2415	2415	2415	2415	0
158	20230817	180600	969242920	2415	2415	2415	2415	0
159	20230817	180500	969242920	2415	2415	2415	2415	0
160	20230817	180400	969242920	2415	2415	2415	2415	0
161	20230817	180300	969242920	2415	2415	2415	2415	0
162	20230817	180200	969242920	2415	2415	2415	2415	0
163	20230817	180100	969242920	2415	2415	2415	2415	0
164	20230817	180000	969242920	2415	2415	2415	2415	0
165	20230817	175900	969242920	2415	2415	2415	2415	0
166	20230817	175800	969242920	2415	2415	2415	2415	0
167	20230817	175700	969242920	2415	2415	2415	2415	0
168	20230817	175600	969242920	2415	2415	2415	2415	0
169	20230817	175500	969242920	2415	2415	2415	2415	0
170	20230817	175400	969242920	2415	2415	2415	2415	0
171	20230817	175300	969242920	2415	2415	2415	2415	0
172	20230817	175200	969242920	2415	2415	2415	2415	0
173	20230817	175100	969242920	2415	2415	2415	2415	0
174	20230817	175000	969242920	2415	2415	2415	2415	0
175	20230817	174900	969242920	2415	2415	2415	2415	0
176	20230817	174800	969242920	2415	2415	2415	2415	0
177	20230817	174700	969242920	2415	2415	2415	2415	0
178	20230817	174600	969242920	2415	2415	2415	2415	0
179	20230817	174500	969242920	2415	2415	2415	2415	0
180	20230817	174400	969242920	2415	2415	2415	2415	0
181	20230817	174300	969242920	2415	2415	2415	2415	0
182	20230817	174200	969242920	2415	2415	2415	2415	2800
183	20230817	174100	969242920	2415	2415	2415	2415	0
184	20230817	174000	969242920	2415	2415	2415	2415	0
185	20230817	173900	969242920	2415	2415	2415	2415	0
186	20230817	173800	969242920	2415	2415	2415	2415	0
187	20230817	173700	969242920	2415	2415	2415	2415	0
188	20230817	173600	969242920	2415	2415	2415	2415	0
189	20230817	173500	969242920	2415	2415	2415	2415	0
190	20230817	173400	969242920	2415	2415	2415	2415	0
191	20230817	173300	969242920	2415	2415	2415	2415	0
192	20230817	173200	969242920	2415	2415	2415	2415	0
193	20230817	173100	969242920	2415	2415	2415	2415	0
194	20230817	173000	969242920	2415	2415	2415	2415	0
195	20230817	172900	969242920	2415	2415	2415	2415	0
196	20230817	172800	969242920	2415	2415	2415	2415	0
197	20230817	172700	969242920	2415	2415	2415	2415	0
198	20230817	172600	969242920	2415	2415	2415	2415	0
199	20230817	172500	969242920	2415	2415	2415	2415	0
200	20230817	172400	969242920	2415	2415	2415	2415	0
201	20230817	172300	969242920	2415	2415	2415	2415	0
202	20230817	172200	969242920	2415	2415	2415	2415	0
203	20230817	172100	969242920	2415	2415	2415	2415	0
204	20230817	172000	969242920	2415	2415	2415	2415	0
205	20230817	171900	969242920	2415	2415	2415	2415	0
206	20230817	171800	969242920	2415	2415	2415	2415	0
207	20230817	171700	969242920	2415	2415	2415	2415	0
208	20230817	171600	969242920	2415	2415	2415	2415	0
209	20230817	171500	969242920	2415	2415	2415	2415	0
210	20230817	171400	969242920	2415	2415	2415	2415	0
211	20230817	171300	969242920	2415	2415	2415	2415	0
212	20230817	171200	969242920	2415	2415	2415	2415	2800
213	20230817	171100	969242920	2415	2415	2415	2415	0
214	20230817	171000	969242920	2415	2415	2415	2415	0
215	20230817	170900	969242920	2415	2415	2415	2415	0
216	20230817	170800	969242920	2415	2415	2415	2415	0
217	20230817	170700	969242920	2415	2415	2415	2415	0
218	20230817	170600	969242920	2415	2415	2415	2415	0
219	20230817	170500	969242920	2415	2415	2415	2415	0
220	20230817	170400	969242920	2415	2415	2415	2415	0
221	20230817	170300	969242920	2415	2415	2415	2415	0
222	20230817	170200	969242920	2415	2415	2415	2415	0
223	20230817	170100	969242920	2415	2415	2415	2415	0
224	20230817	170000	969242920	2415	2415	2415	2415	0
225	20230817	165900	969242920	2415	2415	2415	2415	0
226	20230817	165800	969242920	2415	2415	2415	2415	0
227	20230817	165700	969242920	2415	2415	2415	2415	0
228	20230817	165600	969242920	2415	2415	2415	2415	0
229	20230817	165500	969242920	2415	2415	2415	2415	0
230	20230817	165400	969242920	2415	2415	2415	2415	0
231	20230817	165300	969242920	2415	2415	2415	2415	0
232	20230817	165200	969242920	2415	2415	2415	2415	0
233	20230817	165100	969242920	2415	2415	2415	2415	0
234	20230817	165000	969242920	2415	2415	2415	2415	0
235	20230817	164900	969242920	2415	2415	2415	2415	0
236	20230817	164800	969242920	2415	2415	2415	2415	0
237	20230817	164700	969242920	2415	2415	2415	2415	0
238	20230817	164600	969242920	2415	2415	2415	2415	0
239	20230817	164500	969242920	2415	2415	2415	2415	0
240	20230817	164400	969242920	2415	2415	2415	2415	0
241	20230817	164300	969242920	2415	2415	2415	2415	0
242	20230817	164200	969242920	2415	2415	2415	2415	2800
243	20230817	164100	969242920	2415	2415	2415	2415	0
244	20230817	164000	969242920	2415	2415	2415	2415	0
245	20230817	163900	969242920	2415	2415	2415	2415	0
246	20230817	163800	969242920	2415	2415	2415	2415	0
247	20230817	163700	969242920	2415	2415	2415	2415	0
248	20230817	163600	969242920	2415	2415	2415	2415	0
249	20230817	163500	969242920	2415	2415	2415	2415	0
250	20230817	163400	969242920	2415	2415	2415	2415	0
251	20230817	163300	969242920	2415	2415	2415	2415	0
252	20230817	163200	969242920	2415	2415	2415	2415	0
253	20230817	163100	969242920	2415	2415	2415	2415	0
254	20230817	163000	969242920	2415	2415	2415	2415	0
255	20230817	162900	969242920	2415	2415	2415	2415	0
256	20230817	162800	969242920	2415	2415	2415	2415	0
257	20230817	162700	969242920	2415	2415	2415	2415	0
258	20230817	162600	969242920	2415	2415	2415	2415	0
259	20230817	162500	969242920	2415	2415	2415	2415	0
260	20230817	162400	969242920	2415	2415	2415	2415	0
261	20230817	162300	969242920	2415	2415	2415	2415	0
262	20230817	162200	969242920	2415	2415	2415	2415	0
263	20230817	162100	969242920	2415	2415	2415	2415	0
264	20230817	162000	969242920	2415	2415	2415	2415	0
265	20230817	161900	969242920	2415	2415	2415	2415	0
266	20230817	161800	969242920	2415	2415	2415	2415	0
267	20230817	161700	969242920	2415	2415	2415	2415	0
268	20230817	161600	969242920	2415	2415	2415	2415	0
269	20230817	161500	969242920	2415	2415	2415	2415	0
270	20230817	161400	969242920	2415	2415	2415	2415	0
271	20230817	161300	969242920	2415	2415	2415	2415	0
272	20230817	161200	969242920	2415	2415	2415	2415	2800
273	20230817	161100	969242920	2415	2415	2415	2415	0
274	20230817	161000	969242920	2415	2415	2415	2415	0
275	20230817	160900	969242920	2415	2415	2415	2415	0
276	20230817	160800	969242920	2415	2415	2415	2415	0
277	20230817	160700	969242920	2415	2415	2415	2415	0
278	20230817	160600	969242920	2415	2415	2415	2415	0
279	20230817	160500	969242920	2415	2415	2415	2415	0
280	20230817	160400	969242920	2415	2415	2415	2415	0
281	20230817	160300	969242920	2415	2415	2415	2415	0
282	20230817	160200	969242920	2415	2415	2415	2415	0
283	20230817	160100	969242920	2415	2415	2415	2415	0
284	20230817	160000	969242920	2415	2415	2415	2415	0
285	20230817	155900	969242920	2415	2415	2415	2415	0
286	20230817	155800	969242920	2415	2415	2415	2415	0
287	20230817	155700	969242920	2415	2415	2415	2415	0
288	20230817	155600	969242920	2415	2415	2415	2415	0
289	20230817	155500	969242920	2415	2415	2415	2415	0
290	20230817	155400	969242920	2415	2415	2415	2415	0
291	20230817	155300	969242920	2415	2415	2415	2415	0
292	20230817	155200	969242920	2415	2415	2415	2415	0
293	20230817	155100	969242920	2415	2415	2415	2415	0
294	20230817	155000	969242920	2415	2415	2415	2415	0
295	20230817	154900	969242920	2415	2415	2415	2415	0
296	20230817	154800	969242920	2415	2415	2415	2415	0
297	20230817	154700	969242920	2415	2415	2415	2415	0
298	20230817	154600	969242920	2415	2415	2415	2415	0
299	20230817	154500	969242920	2415	2415	2415	2415	0
300	20230817	154400	969242920	2415	2415	2415	2415	0
301	20230817	154300	969242920	2415	2415	2415	2415	0
302	20230817	154200	969242920	2415	2415	2415	2415	2800
303	20230817	154100	969242920	2415	2415	2415	2415	0
304	20230817	154000	969242920	2415	2415	2415	2415	0
305	20230817	153900	969242920	2415	2415	2415	2415	0
306	20230817	153800	969242920	2415	2415	2415	2415	0
307	20230817	153700	969242920	2415	2415	2415	2415	0
308	20230817	153600	969242920	2415	2415	2415	2415	0
309	20230817	153500	969242920	2415	2415	2415	2415	0
310	20230817	153400	969242920	2415	2415	2415	2415	0
311	20230817	153300	969242920	2415	2415	2415	2415	0
312	20230817	153200	969242920	2415	2415	2415	2415	0
313	20230817	153100	969242920	2415	2415	2415	2415	0
314	20230817	153000	969242920	2415	2415	2415	2415	2800
315	20230817	152900	962480920	2415	2415	2415	2415	0
316	20230817	152800	962480920	2415	2415	2415	2415	0
317	20230817	152700	962480920	2415	2415	2415	2415	0
318	20230817	152600	962480920	2415	2415	2415	2415	0
319	20230817	152500	962480920	2415	2415	2415	2415	0
320	20230817	152400	962480920	2415	2415	2415	2415	0
321	20230817	152300	962480920	2415	2415	2415	2415	0
322	20230817	152200	962480920	2415	2415	2415	2415	0
323	20230817	152100	962480920	2415	2415	2415	2415	0
324	20230817	152000	962480920	2415	2415	2415	2415	0
325	20230817	151900	962480920	2415	2425	2425	2415	45
326	20230817	151800	962372165	2415	2425	2425	2415	1370
327	20230817	151700	959062470	2425	2440	2440	2425	878
328	20230817	151600	956932760	2440	2440	2440	2440	19
329	20230817	151500	956886400	2445	2445	2445	2430	94
330	20230817	151400	956656745	2445	2445	2445	2445	1
331	20230817	151300	956654300	2445	2445	2445	2430	196
332	20230817	151200	956177960	2425	2430	2430	2425	726
333	20230817	151100	954415910	2450	2445	2455	2445	1729
334	20230817	151000	950179850	2450	2430	2450	2430	15010
335	20230817	150900	913545210	2420	2415	2420	2415	12759
336	20230817	150800	882715040	2415	2410	2415	2410	4061
337	20230817	150700	872922635	2400	2405	2405	2400	319
338	20230817	150600	872156345	2410	2415	2415	2410	534
339	20230817	150500	870866915	2415	2415	2415	2415	0
340	20230817	150400	870866915	2415	2415	2415	2415	0
341	20230817	150300	870866915	2415	2415	2415	2415	101
342	20230817	150200	870623000	2400	2400	2400	2400	0
343	20230817	150100	870623000	2400	2405	2405	2400	8305
344	20230817	150000	850676440	2420	2420	2420	2420	0
345	20230817	145900	850676440	2420	2420	2420	2420	101
346	20230817	145800	850432020	2420	2420	2420	2420	6
347	20230817	145700	850417500	2405	2420	2420	2405	2057
348	20230817	145600	845470360	2410	2410	2410	2410	1050
349	20230817	145500	842939860	2410	2415	2415	2410	140
350	20230817	145400	842601920	2410	2410	2410	2410	0
351	20230817	145300	842601920	2410	2420	2420	2410	1449
352	20230817	145200	839107080	2415	2410	2415	2410	901
353	20230817	145100	836935665	2410	2410	2410	2410	1
354	20230817	145000	836933255	2420	2420	2420	2420	100
355	20230817	144900	836691255	2410	2415	2415	2410	2194
356	20230817	144800	831402980	2415	2415	2415	2415	1
357	20230817	144700	831400565	2415	2415	2415	2415	802
358	20230817	144600	829463735	2415	2430	2430	2415	1446
359	20230817	144500	825970955	2430	2430	2430	2430	0
360	20230817	144400	825970955	2430	2430	2430	2430	0
361	20230817	144300	825970955	2430	2430	2430	2430	383
362	20230817	144200	825040265	2430	2430	2430	2430	452
363	20230817	144100	823941905	2430	2430	2430	2430	0
364	20230817	144000	823941905	2430	2430	2430	2430	0
365	20230817	143900	823941905	2430	2430	2430	2430	2
366	20230817	143800	823937045	2430	2430	2430	2420	2301
367	20230817	143700	818367615	2430	2430	2430	2430	0
368	20230817	143600	818367615	2430	2430	2430	2430	51
369	20230817	143500	818243685	2430	2425	2430	2425	71
370	20230817	143400	818071165	2430	2430	2430	2430	0
371	20230817	143300	818071165	2430	2430	2430	2430	0
372	20230817	143200	818071165	2430	2430	2430	2430	1
373	20230817	143100	818068735	2420	2435	2435	2420	2766
374	20230817	143000	811359185	2445	2445	2445	2445	0
375	20230817	142900	811359185	2445	2445	2445	2445	0
376	20230817	142800	811359185	2445	2445	2445	2445	383
377	20230817	142700	810422750	2445	2445	2445	2445	3
378	20230817	142600	810415415	2440	2440	2440	2440	47
379	20230817	142500	810300735	2440	2440	2440	2440	0
380	20230817	142400	810300735	2440	2440	2440	2440	0
381	20230817	142300	810300735	2440	2440	2440	2440	0
382	20230817	142200	810300735	2440	2445	2445	2440	109
383	20230817	142100	810034235	2430	2430	2430	2430	99
384	20230817	142000	809793665	2445	2445	2445	2445	0
385	20230817	141900	809793665	2445	2445	2445	2445	0
386	20230817	141800	809793665	2445	2445	2445	2445	0
387	20230817	141700	809793665	2445	2445	2445	2445	1
388	20230817	141600	809791220	2445	2445	2445	2445	39
389	20230817	141500	809695865	2430	2435	2435	2430	200
390	20230817	141400	809208950	2430	2440	2440	2430	1617
391	20230817	141300	805263680	2440	2440	2440	2440	383
392	20230817	141200	804329160	2430	2430	2430	2430	3000
393	20230817	141100	797039160	2430	2430	2430	2430	5
394	20230817	141000	797027010	2440	2430	2440	2430	5006
395	20230817	140900	784862370	2440	2430	2440	2430	4
396	20230817	140800	784852620	2440	2435	2440	2435	1902
397	20230817	140700	780221190	2445	2445	2445	2445	0
398	20230817	140600	780221190	2445	2445	2445	2445	45
399	20230817	140500	780111165	2445	2445	2445	2445	0
400	20230817	140400	780111165	2445	2445	2445	2445	40
401	20230817	140300	780013365	2445	2440	2445	2440	154
402	20230817	140200	779637260	2445	2445	2445	2445	725
403	20230817	140100	777864635	2445	2440	2445	2440	224
404	20230817	140000	777317075	2445	2445	2445	2445	96
405	20230817	135900	777082355	2440	2445	2445	2440	65
406	20230817	135800	776923750	2445	2445	2445	2445	762
407	20230817	135700	775060660	2445	2445	2445	2445	102
408	20230817	135600	774811270	2450	2440	2450	2440	77
409	20230817	135500	774622855	2445	2445	2445	2445	10
410	20230817	135400	774598405	2450	2450	2450	2450	0
411	20230817	135300	774598405	2450	2450	2450	2450	42
412	20230817	135200	774495505	2440	2440	2440	2440	1
413	20230817	135100	774493065	2450	2445	2450	2445	762
414	20230817	135000	772626365	2445	2445	2445	2445	2
415	20230817	134900	772621475	2445	2445	2445	2445	525
416	20230817	134800	771337850	2445	2445	2445	2445	0
417	20230817	134700	771337850	2445	2445	2445	2445	3
418	20230817	134600	771330515	2445	2445	2445	2445	45
419	20230817	134500	771220490	2450	2450	2450	2450	0
420	20230817	134400	771220490	2450	2450	2450	2450	0
421	20230817	134300	771220490	2450	2445	2450	2445	383
422	20230817	134200	770282855	2450	2440	2450	2440	909
423	20230817	134100	768059815	2450	2450	2450	2450	0
424	20230817	134000	768059815	2450	2450	2450	2450	0
425	20230817	133900	768059815	2450	2450	2450	2450	0
426	20230817	133800	768059815	2450	2450	2450	2450	0
427	20230817	133700	768059815	2450	2450	2450	2450	0
428	20230817	133600	768059815	2450	2450	2450	2450	40
429	20230817	133500	767961815	2450	2450	2450	2450	0
430	20230817	133400	767961815	2450	2450	2450	2450	1462
431	20230817	133300	764379915	2450	2445	2450	2445	538
432	20230817	133200	763061910	2430	2430	2430	2430	1
433	20230817	133100	763059480	2445	2450	2450	2445	663
434	20230817	133000	761438050	2450	2450	2450	2450	10
435	20230817	132900	761413550	2455	2455	2455	2455	1
436	20230817	132800	761411095	2440	2455	2455	2440	2883
437	20230817	132700	754369330	2455	2450	2455	2450	2858
438	20230817	132600	747367175	2450	2445	2450	2445	2602
439	20230817	132500	741004920	2440	2440	2440	2440	3552
440	20230817	132400	732338040	2430	2435	2440	2430	2231
441	20230817	132300	726903475	2435	2435	2435	2435	1836
442	20230817	132200	722432815	2435	2435	2435	2435	0
443	20230817	132100	722432815	2435	2425	2435	2425	164
444	20230817	132000	722034295	2430	2435	2435	2430	2
445	20230817	131900	722029430	2435	2435	2435	2435	0
446	20230817	131800	722029430	2435	2435	2435	2435	0
447	20230817	131700	722029430	2435	2435	2435	2435	0
448	20230817	131600	722029430	2435	2435	2435	2435	39
449	20230817	131500	721934465	2435	2435	2435	2435	616
450	20230817	131400	720434505	2435	2425	2435	2425	51
451	20230817	131300	720310820	2435	2435	2435	2435	383
452	20230817	131200	719378215	2430	2430	2430	2430	5057
453	20230817	131100	707089705	2425	2425	2425	2425	585
454	20230817	131000	705671080	2425	2425	2425	2425	0
455	20230817	130900	705671080	2425	2420	2425	2420	103
456	20230817	130800	705421805	2420	2420	2420	2420	100
457	20230817	130700	705179805	2425	2425	2425	2425	42
458	20230817	130600	705077955	2425	2425	2425	2425	42
459	20230817	130500	704976105	2425	2425	2425	2425	0
460	20230817	130400	704976105	2425	2425	2425	2425	0
461	20230817	130300	704976105	2425	2425	2425	2425	0
462	20230817	130200	704976105	2425	2425	2425	2425	0
463	20230817	130100	704976105	2425	2425	2425	2425	0
464	20230817	130000	704976105	2425	2425	2425	2425	0
465	20230817	125900	704976105	2425	2425	2425	2425	69
466	20230817	125800	704808780	2425	2415	2425	2415	383
467	20230817	125700	703880205	2410	2410	2410	2410	1042
468	20230817	125600	701368985	2415	2415	2415	2415	1758
469	20230817	125500	697123415	2415	2415	2415	2415	57
470	20230817	125400	696985760	2415	2415	2415	2415	0
471	20230817	125300	696985760	2415	2415	2415	2415	0
472	20230817	125200	696985760	2415	2435	2435	2415	118
473	20230817	125100	696700065	2435	2430	2435	2430	2546
474	20230817	125000	690513270	2420	2430	2430	2420	729
475	20230817	124900	688746800	2420	2420	2420	2420	0
476	20230817	124800	688746800	2420	2420	2420	2420	10
477	20230817	124700	688722600	2415	2415	2415	2415	1047
478	20230817	124600	686194095	2415	2420	2420	2415	2872
479	20230817	124500	679248270	2420	2415	2420	2415	4411
480	20230817	124400	668594150	2430	2420	2430	2420	4007
481	20230817	124300	658896380	2420	2425	2430	2420	401
482	20230817	124200	657922125	2430	2430	2430	2430	1474
483	20230817	124100	654340305	2435	2435	2435	2435	0
484	20230817	124000	654340305	2435	2435	2435	2435	119
485	20230817	123900	654050540	2435	2435	2435	2435	0
486	20230817	123800	654050540	2435	2435	2435	2435	2
487	20230817	123700	654045670	2435	2435	2435	2435	120
488	20230817	123600	653753470	2440	2440	2440	2440	44
489	20230817	123500	653646110	2440	2440	2440	2440	0
490	20230817	123400	653646110	2440	2435	2440	2435	120
491	20230817	123300	653353345	2435	2435	2435	2435	0
492	20230817	123200	653353345	2435	2435	2435	2435	0
493	20230817	123100	653353345	2435	2435	2435	2435	121
494	20230817	123000	653058710	2435	2435	2435	2435	0
495	20230817	122900	653058710	2435	2435	2435	2435	1
496	20230817	122800	653056275	2435	2435	2435	2435	503
497	20230817	122700	651831470	2435	2435	2435	2435	71
498	20230817	122600	651658585	2435	2435	2435	2435	41
499	20230817	122500	651558750	2435	2435	2435	2435	120
500	20230817	122400	651266550	2415	2415	2415	2415	387
501	20230817	122300	650331945	2435	2435	2435	2435	82
502	20230817	122200	650132275	2435	2435	2435	2435	120
503	20230817	122100	649840075	2435	2435	2435	2435	0
504	20230817	122000	649840075	2435	2435	2435	2435	31
505	20230817	121900	649764590	2430	2430	2430	2430	534
506	20230817	121800	648466970	2430	2430	2430	2430	0
507	20230817	121700	648466970	2430	2425	2430	2425	15
508	20230817	121600	648430585	2420	2420	2420	2420	1236
509	20230817	121500	645439465	2430	2430	2430	2430	0
510	20230817	121400	645439465	2430	2430	2430	2430	0
511	20230817	121300	645439465	2430	2430	2430	2430	508
512	20230817	121200	644205025	2430	2430	2430	2430	0
513	20230817	121100	644205025	2430	2430	2430	2430	0
514	20230817	121000	644205025	2430	2425	2430	2425	251
515	20230817	120900	643595200	2425	2425	2425	2425	11
516	20230817	120800	643568525	2425	2425	2425	2425	42
517	20230817	120700	643466675	2430	2425	2430	2425	130
518	20230817	120600	643151010	2425	2425	2425	2425	1
519	20230817	120500	643148585	2420	2420	2420	2420	0
520	20230817	120400	643148585	2420	2420	2420	2420	0
521	20230817	120300	643148585	2420	2420	2420	2420	0
522	20230817	120200	643148585	2420	2420	2420	2420	268
523	20230817	120100	642500025	2435	2435	2435	2435	0
524	20230817	120000	642500025	2435	2430	2435	2430	1026
525	20230817	115900	640004190	2430	2430	2430	2430	0
526	20230817	115800	640004190	2430	2430	2430	2430	385
527	20230817	115700	639068640	2430	2430	2430	2430	0
528	20230817	115600	639068640	2430	2425	2430	2425	1134
529	20230817	115500	636318020	2425	2425	2425	2420	4163
530	20230817	115400	626227745	2420	2425	2425	2420	210
531	20230817	115300	625719495	2410	2425	2425	2410	3000
532	20230817	115200	618480560	2430	2430	2430	2430	0
533	20230817	115100	618480560	2430	2430	2430	2430	186
534	20230817	115000	618028580	2435	2435	2440	2435	285
535	20230817	114900	617334600	2435	2440	2440	2435	604
536	20230817	114800	615860860	2440	2440	2445	2440	235
537	20230817	114700	615287305	2440	2440	2440	2440	165
538	20230817	114600	614884705	2440	2445	2445	2440	42
539	20230817	114500	614782025	2455	2445	2455	2445	503
540	20230817	114400	613549670	2455	2450	2455	2450	285
541	20230817	114300	612850745	2455	2450	2455	2450	383
542	20230817	114200	611912230	2440	2440	2440	2440	0
543	20230817	114100	611912230	2440	2450	2460	2440	4144
544	20230817	114000	601755660	2455	2445	2455	2445	3509
545	20230817	113900	593163600	2450	2440	2450	2440	285
546	20230817	113800	592468150	2445	2445	2445	2445	583
547	20230817	113700	591042715	2445	2445	2445	2445	49
548	20230817	113600	590922910	2445	2445	2445	2445	3
549	20230817	113500	590915575	2430	2435	2435	2430	1714
550	20230817	113400	586749735	2440	2440	2440	2440	95
551	20230817	113300	586517935	2440	2440	2440	2440	0
552	20230817	113200	586517935	2440	2445	2445	2440	15
553	20230817	113100	586481325	2445	2445	2445	2445	3
554	20230817	113000	586473990	2445	2440	2445	2440	1210
555	20230817	112900	583517540	2435	2435	2435	2435	40
556	20230817	112800	583420140	2445	2445	2445	2440	1038
557	20230817	112700	580883730	2445	2445	2445	2445	474
558	20230817	112600	579724800	2440	2445	2445	2440	482
559	20230817	112500	578548010	2445	2435	2445	2435	6749
560	20230817	112400	562082000	2430	2430	2430	2430	0
561	20230817	112300	562082000	2430	2430	2430	2430	1447
562	20230817	112200	558565790	2430	2420	2430	2420	1172
563	20230817	112100	555724020	2420	2420	2420	2420	4000
564	20230817	112000	546044020	2440	2435	2440	2435	594
565	20230817	111900	544597605	2435	2430	2435	2430	433
566	20230817	111800	543545390	2430	2430	2430	2430	26
567	20230817	111700	543482210	2430	2430	2430	2430	0
568	20230817	111600	543482210	2430	2430	2430	2430	2014
569	20230817	111500	538588190	2430	2430	2430	2430	82
570	20230817	111400	538388930	2430	2430	2430	2430	0
571	20230817	111300	538388930	2430	2420	2430	2420	6758
572	20230817	111200	522021470	2420	2420	2420	2420	0
573	20230817	111100	522021470	2420	2420	2420	2420	0
574	20230817	111000	522021470	2420	2410	2420	2410	1699
575	20230817	110900	517923740	2425	2425	2425	2425	0
576	20230817	110800	517923740	2425	2425	2425	2425	0
577	20230817	110700	517923740	2425	2425	2425	2425	613
578	20230817	110600	516437215	2425	2425	2425	2425	48
579	20230817	110500	516320815	2425	2425	2425	2425	15
580	20230817	110400	516284440	2425	2425	2425	2425	2272
581	20230817	110300	510774840	2430	2430	2430	2430	0
582	20230817	110200	510774840	2430	2430	2430	2430	0
583	20230817	110100	510774840	2430	2410	2430	2410	329
584	20230817	110000	509975690	2435	2435	2435	2435	0
585	20230817	105900	509975690	2435	2435	2435	2435	1
586	20230817	105800	509973255	2415	2420	2440	2415	3318
587	20230817	105700	501940390	2425	2425	2425	2425	0
588	20230817	105600	501940390	2425	2425	2425	2425	44
589	20230817	105500	501833690	2425	2410	2425	2410	430
590	20230817	105400	500791240	2430	2430	2430	2430	0
591	20230817	105300	500791240	2430	2410	2430	2410	47
592	20230817	105200	500677530	2430	2425	2430	2425	791
593	20230817	105100	498758080	2430	2430	2430	2430	71
594	20230817	105000	498585550	2430	2425	2430	2425	1342
595	20230817	104900	495330100	2425	2420	2425	2420	314
596	20230817	104800	494569945	2415	2410	2415	2410	1191
597	20230817	104700	491698550	2415	2415	2415	2415	16
598	20230817	104600	491659910	2420	2415	2420	2415	356
599	20230817	104500	490799540	2415	2410	2415	2410	101
600	20230817	104400	490555640	2415	2410	2415	2410	492
601	20230817	104300	489369510	2405	2390	2405	2385	2518
602	20230817	104200	483320550	2390	2390	2390	2390	350
603	20230817	104100	482484050	2405	2390	2405	2390	137
604	20230817	104000	482156605	2405	2405	2405	2405	0
605	20230817	103900	482156605	2405	2400	2405	2400	4
606	20230817	103800	482146990	2390	2390	2400	2390	4848
607	20230817	103700	470548430	2390	2380	2400	2345	3357
608	20230817	103600	462637080	2385	2405	2405	2385	1749
609	20230817	103500	458463735	2405	2405	2405	2405	181
610	20230817	103400	458028430	2405	2400	2405	2400	5
611	20230817	103300	458016420	2395	2425	2425	2395	5934
612	20230817	103200	443747825	2425	2425	2425	2425	31
613	20230817	103100	443672650	2435	2425	2435	2425	3
614	20230817	103000	443665355	2425	2425	2425	2425	0
615	20230817	102900	443665355	2425	2420	2425	2420	1007
616	20230817	102800	441225880	2440	2430	2440	2430	383
617	20230817	102700	440294785	2430	2420	2430	2420	82
618	20230817	102600	440096055	2420	2420	2430	2420	53
619	20230817	102500	439967785	2420	2420	2420	2420	102
620	20230817	102400	439720945	2420	2420	2430	2420	735
621	20230817	102300	437941395	2435	2440	2440	2435	6
622	20230817	102200	437926760	2410	2440	2440	2410	5654
623	20230817	102100	424170220	2440	2435	2440	2435	456
624	20230817	102000	423058245	2435	2435	2435	2435	8
625	20230817	101900	423038765	2435	2440	2440	2435	625
626	20230817	101800	421515935	2440	2440	2440	2430	6298
627	20230817	101700	406208820	2440	2435	2440	2435	290
628	20230817	101600	405502665	2435	2435	2435	2425	87
629	20230817	101500	405291445	2430	2430	2430	2430	0
630	20230817	101400	405291445	2430	2440	2440	2430	3104
631	20230817	101300	397748675	2430	2430	2430	2430	624
632	20230817	101200	396232355	2430	2420	2430	2420	369
633	20230817	101100	395337965	2425	2440	2455	2425	7271
634	20230817	101000	377598670	2440	2450	2470	2440	8948
635	20230817	100900	355701725	2445	2435	2445	2435	2756
636	20230817	100800	348971565	2435	2425	2435	2425	945
637	20230817	100700	346676805	2425	2415	2425	2415	4842
638	20230817	100600	334951180	2415	2405	2415	2405	3273
639	20230817	100500	327063455	2405	2400	2405	2400	3508
640	20230817	100400	318629255	2405	2400	2405	2400	12
641	20230817	100300	318600405	2400	2400	2400	2400	498
642	20230817	100200	317405205	2400	2400	2400	2400	4
643	20230817	100100	317395605	2400	2400	2400	2400	0
644	20230817	100000	317395605	2400	2380	2405	2380	2778
645	20230817	095900	310733245	2390	2390	2390	2390	0
646	20230817	095800	310733245	2390	2385	2390	2385	384
647	20230817	095700	309816955	2390	2380	2390	2380	576
648	20230817	095600	308443225	2380	2370	2380	2370	51
649	20230817	095500	308322315	2380	2360	2380	2360	105
650	20230817	095400	308074435	2375	2370	2380	2370	257
651	20230817	095300	307464065	2380	2375	2380	2360	1035
652	20230817	095200	305013965	2370	2380	2380	2370	893
653	20230817	095100	302893255	2380	2385	2385	2380	23
654	20230817	095000	302838405	2395	2395	2395	2395	10
655	20230817	094900	302814455	2400	2400	2400	2400	1
656	20230817	094800	302812055	2385	2385	2385	2385	1
657	20230817	094700	302809670	2400	2390	2400	2390	71
658	20230817	094600	302639280	2390	2400	2405	2390	357
659	20230817	094500	301785560	2405	2370	2405	2370	7075
660	20230817	094400	284917650	2370	2360	2370	2360	1360
661	20230817	094300	281708040	2360	2360	2360	2360	3000
662	20230817	094200	274628040	2370	2360	2370	2360	1510
663	20230817	094100	271064340	2360	2360	2360	2360	1000
664	20230817	094000	268704340	2360	2375	2375	2360	1460
665	20230817	093900	265249275	2380	2380	2380	2380	0
666	20230817	093800	265249275	2380	2380	2380	2380	5
667	20230817	093700	265237375	2385	2385	2385	2385	25
668	20230817	093600	265177750	2385	2365	2385	2365	4012
669	20230817	093500	255652710	2365	2350	2365	2350	3903
670	20230817	093400	246455750	2350	2335	2350	2335	136
671	20230817	093300	246136465	2335	2340	2340	2335	39
672	20230817	093200	246045330	2340	2335	2350	2335	3089
673	20230817	093100	238794925	2350	2335	2350	2335	2189
674	20230817	093000	233683550	2335	2350	2350	2335	2655
675	20230817	092900	227480040	2350	2340	2350	2340	201
676	20230817	092800	227007990	2350	2345	2350	2340	9910
677	20230817	092700	203793555	2350	2350	2350	2350	607
678	20230817	092600	202367105	2360	2355	2360	2355	47
679	20230817	092500	202256415	2355	2355	2355	2355	20
680	20230817	092400	202209315	2355	2355	2355	2355	596
681	20230817	092300	200805735	2350	2350	2350	2350	1
682	20230817	092200	200803385	2355	2350	2355	2345	7001
683	20230817	092100	184368230	2360	2360	2360	2360	1
684	20230817	092000	184365870	2350	2350	2360	2350	1283
685	20230817	091900	181350660	2365	2360	2365	2360	214
686	20230817	091800	180845615	2365	2350	2365	2345	2267
687	20230817	091700	175527345	2375	2360	2375	2360	2220
688	20230817	091600	170265950	2360	2355	2360	2355	1468
689	20230817	091500	166802330	2355	2350	2355	2350	844
690	20230817	091400	164817930	2345	2345	2345	2340	573
691	20230817	091300	163474470	2340	2345	2345	2340	1100
692	20230817	091200	160899970	2335	2350	2350	2335	128
693	20230817	091100	160601075	2335	2335	2350	2330	2118
694	20230817	091000	155657285	2335	2340	2360	2325	1569
695	20230817	090900	151992850	2340	2335	2360	2335	107
696	20230817	090800	151742900	2335	2360	2360	2335	5581
697	20230817	090700	138576740	2360	2370	2370	2360	5292
698	20230817	090600	126086445	2395	2395	2405	2365	3278
699	20230817	090500	118261460	2395	2375	2395	2375	242
700	20230817	090400	117685970	2375	2380	2380	2375	3639
701	20230817	090300	109026375	2380	2405	2405	2380	410
702	20230817	090200	108045775	2380	2385	2385	2380	6223
703	20230817	090100	93228595	2385	2410	2430	2385	5669
704	20230817	090000	79550100	2385	2385	2420	2375	31615