KissMeData/396690/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	205400	182113195	2960	2960	2960	2960	1014
3	20230817	205300	182113195	2960	2960	2960	2960	0
4	20230817	205200	182113195	2960	2960	2960	2960	0
5	20230817	205100	182113195	2960	2960	2960	2960	0
6	20230817	205000	182113195	2960	2960	2960	2960	0
7	20230817	204900	182113195	2960	2960	2960	2960	0
8	20230817	204800	182113195	2960	2960	2960	2960	0
9	20230817	204700	182113195	2960	2960	2960	2960	0
10	20230817	204600	182113195	2960	2960	2960	2960	0
11	20230817	204500	182113195	2960	2960	2960	2960	0
12	20230817	204400	182113195	2960	2960	2960	2960	0
13	20230817	204300	182113195	2960	2960	2960	2960	0
14	20230817	204200	182113195	2960	2960	2960	2960	0
15	20230817	204100	182113195	2960	2960	2960	2960	0
16	20230817	204000	182113195	2960	2960	2960	2960	0
17	20230817	203900	182113195	2960	2960	2960	2960	0
18	20230817	203800	182113195	2960	2960	2960	2960	0
19	20230817	203700	182113195	2960	2960	2960	2960	0
20	20230817	203600	182113195	2960	2960	2960	2960	0
21	20230817	203500	182113195	2960	2960	2960	2960	0
22	20230817	203400	182113195	2960	2960	2960	2960	0
23	20230817	203300	182113195	2960	2960	2960	2960	0
24	20230817	203200	182113195	2960	2960	2960	2960	0
25	20230817	203100	182113195	2960	2960	2960	2960	0
26	20230817	203000	182113195	2960	2960	2960	2960	0
27	20230817	202900	182113195	2960	2960	2960	2960	0
28	20230817	202800	182113195	2960	2960	2960	2960	0
29	20230817	202700	182113195	2960	2960	2960	2960	0
30	20230817	202600	182113195	2960	2960	2960	2960	0
31	20230817	202500	182113195	2960	2960	2960	2960	0
32	20230817	202400	182113195	2960	2960	2960	2960	1014
33	20230817	202300	182113195	2960	2960	2960	2960	0
34	20230817	202200	182113195	2960	2960	2960	2960	0
35	20230817	202100	182113195	2960	2960	2960	2960	0
36	20230817	202000	182113195	2960	2960	2960	2960	0
37	20230817	201900	182113195	2960	2960	2960	2960	0
38	20230817	201800	182113195	2960	2960	2960	2960	0
39	20230817	201700	182113195	2960	2960	2960	2960	0
40	20230817	201600	182113195	2960	2960	2960	2960	0
41	20230817	201500	182113195	2960	2960	2960	2960	0
42	20230817	201400	182113195	2960	2960	2960	2960	0
43	20230817	201300	182113195	2960	2960	2960	2960	0
44	20230817	201200	182113195	2960	2960	2960	2960	0
45	20230817	201100	182113195	2960	2960	2960	2960	0
46	20230817	201000	182113195	2960	2960	2960	2960	0
47	20230817	200900	182113195	2960	2960	2960	2960	0
48	20230817	200800	182113195	2960	2960	2960	2960	0
49	20230817	200700	182113195	2960	2960	2960	2960	0
50	20230817	200600	182113195	2960	2960	2960	2960	0
51	20230817	200500	182113195	2960	2960	2960	2960	0
52	20230817	200400	182113195	2960	2960	2960	2960	0
53	20230817	200300	182113195	2960	2960	2960	2960	0
54	20230817	200200	182113195	2960	2960	2960	2960	0
55	20230817	200100	182113195	2960	2960	2960	2960	0
56	20230817	200000	182113195	2960	2960	2960	2960	0
57	20230817	195900	182113195	2960	2960	2960	2960	0
58	20230817	195800	182113195	2960	2960	2960	2960	0
59	20230817	195700	182113195	2960	2960	2960	2960	0
60	20230817	195600	182113195	2960	2960	2960	2960	0
61	20230817	195500	182113195	2960	2960	2960	2960	0
62	20230817	195400	182113195	2960	2960	2960	2960	1014
63	20230817	195300	182113195	2960	2960	2960	2960	0
64	20230817	195200	182113195	2960	2960	2960	2960	0
65	20230817	195100	182113195	2960	2960	2960	2960	0
66	20230817	195000	182113195	2960	2960	2960	2960	0
67	20230817	194900	182113195	2960	2960	2960	2960	0
68	20230817	194800	182113195	2960	2960	2960	2960	0
69	20230817	194700	182113195	2960	2960	2960	2960	0
70	20230817	194600	182113195	2960	2960	2960	2960	0
71	20230817	194500	182113195	2960	2960	2960	2960	0
72	20230817	194400	182113195	2960	2960	2960	2960	0
73	20230817	194300	182113195	2960	2960	2960	2960	0
74	20230817	194200	182113195	2960	2960	2960	2960	0
75	20230817	194100	182113195	2960	2960	2960	2960	0
76	20230817	194000	182113195	2960	2960	2960	2960	0
77	20230817	193900	182113195	2960	2960	2960	2960	0
78	20230817	193800	182113195	2960	2960	2960	2960	0
79	20230817	193700	182113195	2960	2960	2960	2960	0
80	20230817	193600	182113195	2960	2960	2960	2960	0
81	20230817	193500	182113195	2960	2960	2960	2960	0
82	20230817	193400	182113195	2960	2960	2960	2960	0
83	20230817	193300	182113195	2960	2960	2960	2960	0
84	20230817	193200	182113195	2960	2960	2960	2960	0
85	20230817	193100	182113195	2960	2960	2960	2960	0
86	20230817	193000	182113195	2960	2960	2960	2960	0
87	20230817	192900	182113195	2960	2960	2960	2960	0
88	20230817	192800	182113195	2960	2960	2960	2960	0
89	20230817	192700	182113195	2960	2960	2960	2960	0
90	20230817	192600	182113195	2960	2960	2960	2960	0
91	20230817	192500	182113195	2960	2960	2960	2960	0
92	20230817	192400	182113195	2960	2960	2960	2960	1014
93	20230817	192300	182113195	2960	2960	2960	2960	0
94	20230817	192200	182113195	2960	2960	2960	2960	0
95	20230817	192100	182113195	2960	2960	2960	2960	0
96	20230817	192000	182113195	2960	2960	2960	2960	0
97	20230817	191900	182113195	2960	2960	2960	2960	0
98	20230817	191800	182113195	2960	2960	2960	2960	0
99	20230817	191700	182113195	2960	2960	2960	2960	0
100	20230817	191600	182113195	2960	2960	2960	2960	0
101	20230817	191500	182113195	2960	2960	2960	2960	0
102	20230817	191400	182113195	2960	2960	2960	2960	0
103	20230817	191300	182113195	2960	2960	2960	2960	0
104	20230817	191200	182113195	2960	2960	2960	2960	0
105	20230817	191100	182113195	2960	2960	2960	2960	0
106	20230817	191000	182113195	2960	2960	2960	2960	0
107	20230817	190900	182113195	2960	2960	2960	2960	0
108	20230817	190800	182113195	2960	2960	2960	2960	0
109	20230817	190700	182113195	2960	2960	2960	2960	0
110	20230817	190600	182113195	2960	2960	2960	2960	0
111	20230817	190500	182113195	2960	2960	2960	2960	0
112	20230817	190400	182113195	2960	2960	2960	2960	0
113	20230817	190300	182113195	2960	2960	2960	2960	0
114	20230817	190200	182113195	2960	2960	2960	2960	0
115	20230817	190100	182113195	2960	2960	2960	2960	0
116	20230817	190000	182113195	2960	2960	2960	2960	0
117	20230817	185900	182113195	2960	2960	2960	2960	0
118	20230817	185800	182113195	2960	2960	2960	2960	0
119	20230817	185700	182113195	2960	2960	2960	2960	0
120	20230817	185600	182113195	2960	2960	2960	2960	0
121	20230817	185500	182113195	2960	2960	2960	2960	0
122	20230817	185400	182113195	2960	2960	2960	2960	1014
123	20230817	185300	182113195	2960	2960	2960	2960	0
124	20230817	185200	182113195	2960	2960	2960	2960	0
125	20230817	185100	182113195	2960	2960	2960	2960	0
126	20230817	185000	182113195	2960	2960	2960	2960	0
127	20230817	184900	182113195	2960	2960	2960	2960	0
128	20230817	184800	182113195	2960	2960	2960	2960	0
129	20230817	184700	182113195	2960	2960	2960	2960	0
130	20230817	184600	182113195	2960	2960	2960	2960	0
131	20230817	184500	182113195	2960	2960	2960	2960	0
132	20230817	184400	182113195	2960	2960	2960	2960	0
133	20230817	184300	182113195	2960	2960	2960	2960	0
134	20230817	184200	182113195	2960	2960	2960	2960	0
135	20230817	184100	182113195	2960	2960	2960	2960	0
136	20230817	184000	182113195	2960	2960	2960	2960	0
137	20230817	183900	182113195	2960	2960	2960	2960	0
138	20230817	183800	182113195	2960	2960	2960	2960	0
139	20230817	183700	182113195	2960	2960	2960	2960	0
140	20230817	183600	182113195	2960	2960	2960	2960	0
141	20230817	183500	182113195	2960	2960	2960	2960	0
142	20230817	183400	182113195	2960	2960	2960	2960	0
143	20230817	183300	182113195	2960	2960	2960	2960	0
144	20230817	183200	182113195	2960	2960	2960	2960	0
145	20230817	183100	182113195	2960	2960	2960	2960	0
146	20230817	183000	182113195	2960	2960	2960	2960	0
147	20230817	182900	182113195	2960	2960	2960	2960	0
148	20230817	182800	182113195	2960	2960	2960	2960	0
149	20230817	182700	182113195	2960	2960	2960	2960	0
150	20230817	182600	182113195	2960	2960	2960	2960	0
151	20230817	182500	182113195	2960	2960	2960	2960	0
152	20230817	182400	182113195	2960	2960	2960	2960	1014
153	20230817	182300	182113195	2960	2960	2960	2960	0
154	20230817	182200	182113195	2960	2960	2960	2960	0
155	20230817	182100	182113195	2960	2960	2960	2960	0
156	20230817	182000	182113195	2960	2960	2960	2960	0
157	20230817	181900	182113195	2960	2960	2960	2960	0
158	20230817	181800	182113195	2960	2960	2960	2960	0
159	20230817	181700	182113195	2960	2960	2960	2960	0
160	20230817	181600	182113195	2960	2960	2960	2960	0
161	20230817	181500	182113195	2960	2960	2960	2960	0
162	20230817	181400	182113195	2960	2960	2960	2960	0
163	20230817	181300	182113195	2960	2960	2960	2960	0
164	20230817	181200	182113195	2960	2960	2960	2960	0
165	20230817	181100	182113195	2960	2960	2960	2960	0
166	20230817	181000	182113195	2960	2960	2960	2960	0
167	20230817	180900	182113195	2960	2960	2960	2960	0
168	20230817	180800	182113195	2960	2960	2960	2960	0
169	20230817	180700	182113195	2960	2960	2960	2960	0
170	20230817	180600	182113195	2960	2960	2960	2960	0
171	20230817	180500	182113195	2960	2960	2960	2960	0
172	20230817	180400	182113195	2960	2960	2960	2960	0
173	20230817	180300	182113195	2960	2960	2960	2960	0
174	20230817	180200	182113195	2960	2960	2960	2960	0
175	20230817	180100	182113195	2960	2960	2960	2960	0
176	20230817	180000	182113195	2960	2960	2960	2960	0
177	20230817	175900	182113195	2960	2960	2960	2960	0
178	20230817	175800	182113195	2960	2960	2960	2960	0
179	20230817	175700	182113195	2960	2960	2960	2960	0
180	20230817	175600	182113195	2960	2960	2960	2960	0
181	20230817	175500	182113195	2960	2960	2960	2960	0
182	20230817	175400	182113195	2960	2960	2960	2960	1014
183	20230817	175300	182113195	2960	2960	2960	2960	0
184	20230817	175200	182113195	2960	2960	2960	2960	0
185	20230817	175100	182113195	2960	2960	2960	2960	0
186	20230817	175000	182113195	2960	2960	2960	2960	0
187	20230817	174900	182113195	2960	2960	2960	2960	0
188	20230817	174800	182113195	2960	2960	2960	2960	0
189	20230817	174700	182113195	2960	2960	2960	2960	0
190	20230817	174600	182113195	2960	2960	2960	2960	0
191	20230817	174500	182113195	2960	2960	2960	2960	0
192	20230817	174400	182113195	2960	2960	2960	2960	0
193	20230817	174300	182113195	2960	2960	2960	2960	0
194	20230817	174200	182113195	2960	2960	2960	2960	0
195	20230817	174100	182113195	2960	2960	2960	2960	0
196	20230817	174000	182113195	2960	2960	2960	2960	0
197	20230817	173900	182113195	2960	2960	2960	2960	0
198	20230817	173800	182113195	2960	2960	2960	2960	0
199	20230817	173700	182113195	2960	2960	2960	2960	0
200	20230817	173600	182113195	2960	2960	2960	2960	0
201	20230817	173500	182113195	2960	2960	2960	2960	0
202	20230817	173400	182113195	2960	2960	2960	2960	0
203	20230817	173300	182113195	2960	2960	2960	2960	0
204	20230817	173200	182113195	2960	2960	2960	2960	0
205	20230817	173100	182113195	2960	2960	2960	2960	0
206	20230817	173000	182113195	2960	2960	2960	2960	0
207	20230817	172900	182113195	2960	2960	2960	2960	0
208	20230817	172800	182113195	2960	2960	2960	2960	0
209	20230817	172700	182113195	2960	2960	2960	2960	0
210	20230817	172600	182113195	2960	2960	2960	2960	0
211	20230817	172500	182113195	2960	2960	2960	2960	0
212	20230817	172400	182113195	2960	2960	2960	2960	1014
213	20230817	172300	182113195	2960	2960	2960	2960	0
214	20230817	172200	182113195	2960	2960	2960	2960	0
215	20230817	172100	182113195	2960	2960	2960	2960	0
216	20230817	172000	182113195	2960	2960	2960	2960	0
217	20230817	171900	182113195	2960	2960	2960	2960	0
218	20230817	171800	182113195	2960	2960	2960	2960	0
219	20230817	171700	182113195	2960	2960	2960	2960	0
220	20230817	171600	182113195	2960	2960	2960	2960	0
221	20230817	171500	182113195	2960	2960	2960	2960	0
222	20230817	171400	182113195	2960	2960	2960	2960	0
223	20230817	171300	182113195	2960	2960	2960	2960	0
224	20230817	171200	182113195	2960	2960	2960	2960	0
225	20230817	171100	182113195	2960	2960	2960	2960	0
226	20230817	171000	182113195	2960	2960	2960	2960	0
227	20230817	170900	182113195	2960	2960	2960	2960	0
228	20230817	170800	182113195	2960	2960	2960	2960	0
229	20230817	170700	182113195	2960	2960	2960	2960	0
230	20230817	170600	182113195	2960	2960	2960	2960	0
231	20230817	170500	182113195	2960	2960	2960	2960	0
232	20230817	170400	182113195	2960	2960	2960	2960	0
233	20230817	170300	182113195	2960	2960	2960	2960	0
234	20230817	170200	182113195	2960	2960	2960	2960	0
235	20230817	170100	182113195	2960	2960	2960	2960	0
236	20230817	170000	182113195	2960	2960	2960	2960	0
237	20230817	165900	182113195	2960	2960	2960	2960	0
238	20230817	165800	182113195	2960	2960	2960	2960	0
239	20230817	165700	182113195	2960	2960	2960	2960	0
240	20230817	165600	182113195	2960	2960	2960	2960	0
241	20230817	165500	182113195	2960	2960	2960	2960	0
242	20230817	165400	182113195	2960	2960	2960	2960	1014
243	20230817	165300	182113195	2960	2960	2960	2960	0
244	20230817	165200	182113195	2960	2960	2960	2960	0
245	20230817	165100	182113195	2960	2960	2960	2960	0
246	20230817	165000	182113195	2960	2960	2960	2960	0
247	20230817	164900	182113195	2960	2960	2960	2960	0
248	20230817	164800	182113195	2960	2960	2960	2960	0
249	20230817	164700	182113195	2960	2960	2960	2960	0
250	20230817	164600	182113195	2960	2960	2960	2960	0
251	20230817	164500	182113195	2960	2960	2960	2960	0
252	20230817	164400	182113195	2960	2960	2960	2960	0
253	20230817	164300	182113195	2960	2960	2960	2960	0
254	20230817	164200	182113195	2960	2960	2960	2960	0
255	20230817	164100	182113195	2960	2960	2960	2960	0
256	20230817	164000	182113195	2960	2960	2960	2960	0
257	20230817	163900	182113195	2960	2960	2960	2960	0
258	20230817	163800	182113195	2960	2960	2960	2960	0
259	20230817	163700	182113195	2960	2960	2960	2960	0
260	20230817	163600	182113195	2960	2960	2960	2960	0
261	20230817	163500	182113195	2960	2960	2960	2960	0
262	20230817	163400	182113195	2960	2960	2960	2960	0
263	20230817	163300	182113195	2960	2960	2960	2960	0
264	20230817	163200	182113195	2960	2960	2960	2960	0
265	20230817	163100	182113195	2960	2960	2960	2960	0
266	20230817	163000	182113195	2960	2960	2960	2960	0
267	20230817	162900	182113195	2960	2960	2960	2960	0
268	20230817	162800	182113195	2960	2960	2960	2960	0
269	20230817	162700	182113195	2960	2960	2960	2960	0
270	20230817	162600	182113195	2960	2960	2960	2960	0
271	20230817	162500	182113195	2960	2960	2960	2960	0
272	20230817	162400	182113195	2960	2960	2960	2960	1014
273	20230817	162300	182113195	2960	2960	2960	2960	0
274	20230817	162200	182113195	2960	2960	2960	2960	0
275	20230817	162100	182113195	2960	2960	2960	2960	0
276	20230817	162000	182113195	2960	2960	2960	2960	0
277	20230817	161900	182113195	2960	2960	2960	2960	0
278	20230817	161800	182113195	2960	2960	2960	2960	0
279	20230817	161700	182113195	2960	2960	2960	2960	0
280	20230817	161600	182113195	2960	2960	2960	2960	0
281	20230817	161500	182113195	2960	2960	2960	2960	0
282	20230817	161400	182113195	2960	2960	2960	2960	0
283	20230817	161300	182113195	2960	2960	2960	2960	0
284	20230817	161200	182113195	2960	2960	2960	2960	0
285	20230817	161100	182113195	2960	2960	2960	2960	0
286	20230817	161000	182113195	2960	2960	2960	2960	0
287	20230817	160900	182113195	2960	2960	2960	2960	0
288	20230817	160800	182113195	2960	2960	2960	2960	0
289	20230817	160700	182113195	2960	2960	2960	2960	0
290	20230817	160600	182113195	2960	2960	2960	2960	0
291	20230817	160500	182113195	2960	2960	2960	2960	0
292	20230817	160400	182113195	2960	2960	2960	2960	0
293	20230817	160300	182113195	2960	2960	2960	2960	0
294	20230817	160200	182113195	2960	2960	2960	2960	0
295	20230817	160100	182113195	2960	2960	2960	2960	0
296	20230817	160000	182113195	2960	2960	2960	2960	0
297	20230817	155900	182113195	2960	2960	2960	2960	0
298	20230817	155800	182113195	2960	2960	2960	2960	0
299	20230817	155700	182113195	2960	2960	2960	2960	0
300	20230817	155600	182113195	2960	2960	2960	2960	0
301	20230817	155500	182113195	2960	2960	2960	2960	0
302	20230817	155400	182113195	2960	2960	2960	2960	1014
303	20230817	155300	182113195	2960	2960	2960	2960	0
304	20230817	155200	182113195	2960	2960	2960	2960	0
305	20230817	155100	182113195	2960	2960	2960	2960	0
306	20230817	155000	182113195	2960	2960	2960	2960	0
307	20230817	154900	182113195	2960	2960	2960	2960	0
308	20230817	154800	182113195	2960	2960	2960	2960	0
309	20230817	154700	182113195	2960	2960	2960	2960	0
310	20230817	154600	182113195	2960	2960	2960	2960	0
311	20230817	154500	182113195	2960	2960	2960	2960	0
312	20230817	154400	182113195	2960	2960	2960	2960	0
313	20230817	154300	182113195	2960	2960	2960	2960	0
314	20230817	154200	182113195	2960	2960	2960	2960	0
315	20230817	154100	182113195	2960	2960	2960	2960	0
316	20230817	154000	182113195	2960	2960	2960	2960	0
317	20230817	153900	182113195	2960	2960	2960	2960	0
318	20230817	153800	182113195	2960	2960	2960	2960	0
319	20230817	153700	182113195	2960	2960	2960	2960	0
320	20230817	153600	182113195	2960	2960	2960	2960	0
321	20230817	153500	182113195	2960	2960	2960	2960	0
322	20230817	153400	182113195	2960	2960	2960	2960	0
323	20230817	153300	182113195	2960	2960	2960	2960	0
324	20230817	153200	182113195	2960	2960	2960	2960	0
325	20230817	153100	182113195	2960	2960	2960	2960	0
326	20230817	153000	182113195	2960	2960	2960	2960	1014
327	20230817	152900	179111755	2970	2970	2970	2970	0
328	20230817	152800	179111755	2970	2970	2970	2970	0
329	20230817	152700	179111755	2970	2970	2970	2970	0
330	20230817	152600	179111755	2970	2970	2970	2970	0
331	20230817	152500	179111755	2970	2970	2970	2970	0
332	20230817	152400	179111755	2970	2970	2970	2970	0
333	20230817	152300	179111755	2970	2970	2970	2970	0
334	20230817	152200	179111755	2970	2970	2970	2970	0
335	20230817	152100	179111755	2970	2970	2970	2970	0
336	20230817	152000	179111755	2970	2970	2970	2970	0
337	20230817	151900	179111755	2970	2970	2970	2950	44
338	20230817	151800	178981725	2970	2970	2970	2965	109
339	20230817	151700	178658495	2970	2930	2970	2930	1028
340	20230817	151600	175629550	2930	2935	2935	2930	841
341	20230817	151500	173165285	2935	2935	2935	2935	0
342	20230817	151400	173165285	2935	2935	2935	2935	0
343	20230817	151300	173165285	2935	2935	2935	2935	30
344	20230817	151200	173077235	2935	2935	2935	2935	0
345	20230817	151100	173077235	2935	2925	2935	2925	372
346	20230817	151000	171985695	2925	2925	2925	2925	73
347	20230817	150900	171772170	2925	2925	2925	2925	255
348	20230817	150800	171026295	2935	2930	2935	2930	84
349	20230817	150700	170780170	2930	2930	2930	2930	0
350	20230817	150600	170780170	2930	2930	2930	2930	393
351	20230817	150500	169628680	2930	2930	2930	2930	262
352	20230817	150400	168861020	2930	2935	2935	2930	175
353	20230817	150300	168347420	2935	2935	2935	2935	0
354	20230817	150200	168347420	2935	2935	2935	2935	34
355	20230817	150100	168247630	2935	2935	2935	2935	0
356	20230817	150000	168247630	2935	2930	2935	2930	75
357	20230817	145900	168027875	2930	2925	2930	2925	44
358	20230817	145800	167899125	2930	2930	2930	2930	250
359	20230817	145700	167166625	2935	2935	2935	2935	0
360	20230817	145600	167166625	2935	2935	2935	2935	0
361	20230817	145500	167166625	2935	2935	2935	2935	1
362	20230817	145400	167163690	2930	2930	2930	2930	415
363	20230817	145300	165947740	2930	2930	2930	2930	5
364	20230817	145200	165933090	2930	2930	2930	2930	2
365	20230817	145100	165927230	2930	2930	2930	2925	493
366	20230817	145000	164483740	2930	2930	2930	2930	100
367	20230817	144900	164190740	2930	2930	2930	2930	2
368	20230817	144800	164184880	2930	2925	2930	2925	457
369	20230817	144700	162846080	2930	2930	2930	2930	6
370	20230817	144600	162828500	2930	2930	2930	2930	1
371	20230817	144500	162825570	2930	2930	2930	2930	283
372	20230817	144400	161996380	2930	2930	2930	2930	312
373	20230817	144300	161082220	2935	2935	2935	2935	0
374	20230817	144200	161082220	2935	2935	2935	2935	0
375	20230817	144100	161082220	2935	2935	2935	2935	0
376	20230817	144000	161082220	2935	2935	2935	2935	0
377	20230817	143900	161082220	2935	2935	2935	2935	1321
378	20230817	143800	157205085	2935	2935	2935	2935	0
379	20230817	143700	157205085	2935	2935	2935	2935	0
380	20230817	143600	157205085	2935	2935	2935	2935	0
381	20230817	143500	157205085	2935	2935	2935	2935	6
382	20230817	143400	157187475	2935	2935	2935	2935	1
383	20230817	143300	157184540	2935	2935	2935	2935	4
384	20230817	143200	157172800	2935	2935	2935	2935	0
385	20230817	143100	157172800	2935	2935	2935	2935	0
386	20230817	143000	157172800	2935	2930	2935	2930	56
387	20230817	142900	157008715	2930	2930	2930	2930	284
388	20230817	142800	156176595	2930	2930	2930	2930	7
389	20230817	142700	156156085	2930	2930	2930	2930	245
390	20230817	142600	155438235	2930	2930	2930	2930	277
391	20230817	142500	154626625	2930	2930	2930	2930	0
392	20230817	142400	154626625	2930	2930	2930	2930	11
393	20230817	142300	154594395	2930	2930	2930	2930	281
394	20230817	142200	153771065	2930	2930	2930	2930	3
395	20230817	142100	153762275	2930	2930	2930	2930	993
396	20230817	142000	150852785	2930	2930	2930	2930	111
397	20230817	141900	150527555	2930	2930	2930	2930	205
398	20230817	141800	149926905	2930	2930	2930	2930	0
399	20230817	141700	149926905	2930	2930	2930	2930	0
400	20230817	141600	149926905	2930	2930	2930	2930	20
401	20230817	141500	149868305	2930	2930	2930	2930	0
402	20230817	141400	149868305	2930	2930	2930	2930	0
403	20230817	141300	149868305	2930	2930	2930	2930	0
404	20230817	141200	149868305	2930	2925	2930	2925	79
405	20230817	141100	149636975	2925	2925	2925	2925	255
406	20230817	141000	148891100	2925	2925	2925	2925	0
407	20230817	140900	148891100	2925	2925	2925	2925	237
408	20230817	140800	148197875	2925	2925	2925	2925	200
409	20230817	140700	147612875	2925	2925	2925	2925	23
410	20230817	140600	147545600	2920	2920	2920	2920	0
411	20230817	140500	147545600	2920	2915	2920	2915	2793
412	20230817	140400	139391870	2920	2920	2920	2920	2
413	20230817	140300	139386030	2920	2920	2920	2920	0
414	20230817	140200	139386030	2920	2915	2920	2915	471
415	20230817	140100	138012990	2915	2915	2915	2915	83
416	20230817	140000	137771045	2915	2915	2915	2915	61
417	20230817	135900	137593230	2915	2915	2915	2915	113
418	20230817	135800	137263835	2915	2915	2920	2915	788
419	20230817	135700	134966795	2915	2920	2920	2915	516
420	20230817	135600	133462075	2920	2920	2920	2920	0
421	20230817	135500	133462075	2920	2920	2920	2915	206
422	20230817	135400	132861545	2920	2920	2920	2920	18
423	20230817	135300	132808985	2920	2920	2920	2920	0
424	20230817	135200	132808985	2920	2920	2920	2920	1932
425	20230817	135100	127167545	2925	2925	2925	2925	1
426	20230817	135000	127164620	2925	2925	2925	2925	0
427	20230817	134900	127164620	2925	2925	2925	2920	534
428	20230817	134800	125605285	2925	2925	2925	2925	20
429	20230817	134700	125546785	2925	2925	2925	2925	15
430	20230817	134600	125502910	2925	2925	2925	2925	11
431	20230817	134500	125470735	2925	2925	2925	2925	0
432	20230817	134400	125470735	2925	2925	2925	2925	0
433	20230817	134300	125470735	2925	2920	2925	2920	805
434	20230817	134200	123120125	2920	2920	2920	2920	0
435	20230817	134100	123120125	2920	2920	2920	2920	67
436	20230817	134000	122924485	2920	2920	2920	2920	146
437	20230817	133900	122498165	2925	2920	2925	2920	85
438	20230817	133800	122249960	2920	2920	2920	2920	83
439	20230817	133700	122007600	2920	2920	2920	2920	456
440	20230817	133600	120676080	2920	2920	2920	2920	56
441	20230817	133500	120512560	2920	2920	2920	2920	83
442	20230817	133400	120270200	2920	2920	2920	2920	412
443	20230817	133300	119067160	2925	2925	2925	2925	0
444	20230817	133200	119067160	2925	2925	2925	2925	0
445	20230817	133100	119067160	2925	2920	2925	2920	457
446	20230817	133000	117732670	2925	2925	2925	2925	0
447	20230817	132900	117732670	2925	2925	2925	2925	0
448	20230817	132800	117732670	2925	2920	2925	2920	170
449	20230817	132700	117236250	2925	2920	2925	2920	89
450	20230817	132600	116976200	2920	2920	2920	2920	56
451	20230817	132500	116812680	2920	2920	2920	2920	422
452	20230817	132400	115580440	2925	2925	2925	2925	0
453	20230817	132300	115580440	2925	2925	2925	2925	2
454	20230817	132200	115574590	2925	2920	2925	2920	582
455	20230817	132100	113875020	2920	2920	2920	2920	127
456	20230817	132000	113504180	2925	2925	2925	2925	45
457	20230817	131900	113372555	2925	2925	2925	2925	34
458	20230817	131800	113273105	2925	2925	2925	2925	38
459	20230817	131700	113161955	2925	2925	2925	2925	1
460	20230817	131600	113159030	2925	2925	2925	2925	110
461	20230817	131500	112837280	2925	2925	2925	2925	2
462	20230817	131400	112831430	2925	2925	2925	2925	2
463	20230817	131300	112825580	2925	2925	2925	2925	55
464	20230817	131200	112664705	2925	2920	2925	2920	292
465	20230817	131100	111811245	2920	2925	2925	2920	484
466	20230817	131000	110397935	2925	2925	2925	2925	62
467	20230817	130900	110216585	2925	2925	2925	2925	20
468	20230817	130800	110158085	2925	2925	2925	2925	0
469	20230817	130700	110158085	2925	2925	2925	2925	0
470	20230817	130600	110158085	2925	2925	2925	2925	1000
471	20230817	130500	107233085	2925	2925	2925	2925	2
472	20230817	130400	107227235	2925	2925	2925	2925	150
473	20230817	130300	106788485	2925	2925	2925	2925	1
474	20230817	130200	106785560	2925	2925	2925	2925	10
475	20230817	130100	106756310	2925	2925	2925	2925	0
476	20230817	130000	106756310	2925	2925	2925	2925	20
477	20230817	125900	106697810	2925	2925	2925	2925	0
478	20230817	125800	106697810	2925	2925	2925	2925	183
479	20230817	125700	106162535	2925	2925	2925	2925	5
480	20230817	125600	106147910	2925	2925	2925	2925	501
481	20230817	125500	104682485	2925	2925	2925	2925	7
482	20230817	125400	104662010	2920	2920	2920	2920	484
483	20230817	125300	103248730	2920	2920	2920	2920	55
484	20230817	125200	103088130	2920	2920	2920	2920	56
485	20230817	125100	102924610	2920	2920	2920	2920	707
486	20230817	125000	100860170	2925	2925	2925	2925	38
487	20230817	124900	100749020	2925	2925	2925	2925	3
488	20230817	124800	100740245	2925	2920	2925	2920	65
489	20230817	124700	100550410	2925	2925	2925	2925	38
490	20230817	124600	100439260	2925	2920	2925	2920	1271
491	20230817	124500	96727935	2925	2925	2925	2925	0
492	20230817	124400	96727935	2925	2925	2925	2925	1
493	20230817	124300	96725010	2925	2925	2925	2925	0
494	20230817	124200	96725010	2925	2925	2925	2925	27
495	20230817	124100	96646035	2925	2925	2925	2925	275
496	20230817	124000	95841660	2920	2920	2920	2920	56
497	20230817	123900	95678140	2920	2920	2920	2920	56
498	20230817	123800	95514620	2920	2920	2920	2920	250
499	20230817	123700	94784620	2925	2925	2925	2925	3
500	20230817	123600	94775845	2925	2920	2925	2920	308
501	20230817	123500	93875920	2920	2925	2925	2920	165
502	20230817	123400	93393935	2925	2925	2925	2925	5
503	20230817	123300	93379310	2925	2920	2925	2920	86
504	20230817	123200	93128040	2920	2920	2920	2920	405
505	20230817	123100	91945440	2920	2920	2920	2920	476
506	20230817	123000	90555520	2925	2925	2925	2925	0
507	20230817	122900	90555520	2925	2920	2925	2920	200
508	20230817	122800	89971020	2925	2925	2925	2925	12
509	20230817	122700	89935920	2925	2925	2925	2925	0
510	20230817	122600	89935920	2925	2925	2925	2925	0
511	20230817	122500	89935920	2925	2925	2925	2925	3
512	20230817	122400	89927145	2925	2920	2925	2920	94
513	20230817	122300	89652470	2920	2925	2925	2920	467
514	20230817	122200	88288330	2925	2925	2925	2925	102
515	20230817	122100	87989980	2925	2920	2925	2920	77
516	20230817	122000	87764895	2920	2920	2920	2920	401
517	20230817	121900	86593975	2925	2920	2925	2920	124
518	20230817	121800	86231810	2925	2925	2925	2925	0
519	20230817	121700	86231810	2925	2920	2925	2920	739
520	20230817	121600	84073515	2925	2925	2925	2925	21
521	20230817	121500	84012090	2925	2925	2925	2925	0
522	20230817	121400	84012090	2925	2925	2925	2925	668
523	20230817	121300	82058190	2930	2930	2930	2930	3
524	20230817	121200	82049400	2930	2930	2930	2930	0
525	20230817	121100	82049400	2930	2930	2930	2930	107
526	20230817	121000	81735890	2935	2935	2935	2935	0
527	20230817	120900	81735890	2935	2935	2935	2935	0
528	20230817	120800	81735890	2935	2935	2935	2935	1
529	20230817	120700	81732955	2935	2935	2935	2935	2
530	20230817	120600	81727085	2935	2935	2935	2935	30
531	20230817	120500	81639035	2935	2935	2935	2935	1
532	20230817	120400	81636100	2935	2935	2935	2935	40
533	20230817	120300	81518700	2935	2935	2935	2935	4
534	20230817	120200	81506960	2935	2935	2935	2935	0
535	20230817	120100	81506960	2935	2925	2935	2925	1055
536	20230817	120000	78414005	2925	2925	2925	2925	84
537	20230817	115900	78168305	2925	2925	2925	2925	55
538	20230817	115800	78007430	2925	2925	2925	2925	387
539	20230817	115700	76875455	2930	2930	2930	2930	2
540	20230817	115600	76869595	2930	2930	2930	2930	6
541	20230817	115500	76852015	2925	2930	2930	2925	314
542	20230817	115400	75933065	2930	2930	2930	2930	0
543	20230817	115300	75933065	2930	2930	2930	2930	30
544	20230817	115200	75845165	2930	2925	2930	2925	476
545	20230817	115100	74452610	2925	2925	2925	2925	606
546	20230817	115000	72680060	2930	2930	2930	2930	0
547	20230817	114900	72680060	2930	2930	2930	2930	0
548	20230817	114800	72680060	2930	2930	2930	2930	0
549	20230817	114700	72680060	2930	2930	2930	2930	2
550	20230817	114600	72674200	2930	2930	2930	2930	0
551	20230817	114500	72674200	2930	2930	2930	2930	2
552	20230817	114400	72668340	2930	2930	2930	2930	0
553	20230817	114300	72668340	2930	2930	2930	2930	82
554	20230817	114200	72428080	2930	2930	2930	2930	0
555	20230817	114100	72428080	2930	2925	2930	2925	339
556	20230817	114000	71435090	2925	2925	2925	2925	825
557	20230817	113900	69021965	2925	2925	2925	2925	84
558	20230817	113800	68776265	2925	2925	2925	2925	0
559	20230817	113700	68776265	2925	2925	2925	2925	200
560	20230817	113600	68191265	2925	2925	2925	2925	0
561	20230817	113500	68191265	2925	2925	2925	2925	0
562	20230817	113400	68191265	2925	2925	2925	2925	200
563	20230817	113300	67606265	2930	2930	2930	2930	1
564	20230817	113200	67603335	2925	2925	2925	2925	98
565	20230817	113100	67316685	2930	2930	2930	2930	0
566	20230817	113000	67316685	2930	2930	2930	2930	28
567	20230817	112900	67234645	2935	2935	2935	2935	0
568	20230817	112800	67234645	2935	2935	2935	2935	7
569	20230817	112700	67214100	2930	2930	2930	2930	647
570	20230817	112600	65318390	2930	2930	2930	2930	0
571	20230817	112500	65318390	2930	2935	2935	2930	2
572	20230817	112400	65312525	2935	2935	2935	2935	602
573	20230817	112300	63545655	2940	2940	2940	2940	0
574	20230817	112200	63545655	2940	2940	2940	2940	0
575	20230817	112100	63545655	2940	2955	2955	2940	308
576	20230817	112000	62640040	2955	2955	2955	2955	0
577	20230817	111900	62640040	2955	2945	2955	2945	143
578	20230817	111800	62218895	2945	2945	2945	2945	1400
579	20230817	111700	58095895	2940	2940	2940	2940	0
580	20230817	111600	58095895	2940	2940	2940	2940	0
581	20230817	111500	58095895	2940	2940	2940	2940	200
582	20230817	111400	57507895	2960	2955	2960	2950	539
583	20230817	111300	55917555	2955	2955	2955	2955	7
584	20230817	111200	55896870	2960	2935	2960	2935	201
585	20230817	111100	55306910	2960	2960	2960	2960	0
586	20230817	111000	55306910	2960	2955	2960	2955	2
587	20230817	110900	55300995	2955	2960	2960	2955	32
588	20230817	110800	55206280	2960	2960	2960	2960	0
589	20230817	110700	55206280	2960	2960	2960	2960	0
590	20230817	110600	55206280	2960	2960	2960	2960	11
591	20230817	110500	55173720	2960	2960	2960	2960	0
592	20230817	110400	55173720	2960	2960	2960	2960	0
593	20230817	110300	55173720	2960	2960	2960	2960	0
594	20230817	110200	55173720	2960	2960	2960	2960	0
595	20230817	110100	55173720	2960	2960	2960	2960	1
596	20230817	110000	55170760	2955	2940	2955	2930	1172
597	20230817	105900	51717225	2930	2930	2930	2930	0
598	20230817	105800	51717225	2930	2930	2930	2930	409
599	20230817	105700	50518855	2930	2930	2930	2930	30
600	20230817	105600	50430955	2930	2930	2930	2930	4
601	20230817	105500	50419235	2925	2925	2925	2925	0
602	20230817	105400	50419235	2925	2925	2925	2925	0
603	20230817	105300	50419235	2925	2930	2930	2925	17
604	20230817	105200	50369500	2930	2930	2930	2930	40
605	20230817	105100	50252300	2930	2930	2930	2930	346
606	20230817	105000	49238520	2925	2925	2925	2925	400
607	20230817	104900	48068520	2925	2925	2925	2925	2407
608	20230817	104800	41028045	2930	2930	2930	2930	19
609	20230817	104700	40972375	2925	2925	2925	2925	357
610	20230817	104600	39928150	2930	2930	2930	2930	0
611	20230817	104500	39928150	2930	2930	2930	2930	15
612	20230817	104400	39884200	2930	2930	2930	2930	2263
613	20230817	104300	33253610	2930	2935	2935	2930	158
614	20230817	104200	32790630	2935	2935	2935	2935	0
615	20230817	104100	32790630	2935	2935	2935	2935	5
616	20230817	104000	32775955	2935	2935	2935	2935	230
617	20230817	103900	32100905	2935	2935	2935	2935	300
618	20230817	103800	31220405	2930	2930	2930	2930	139
619	20230817	103700	30813135	2935	2935	2935	2935	0
620	20230817	103600	30813135	2935	2930	2935	2930	122
621	20230817	103500	30455370	2930	2935	2935	2930	196
622	20230817	103400	29880990	2935	2935	2935	2935	0
623	20230817	103300	29880990	2935	2935	2935	2935	5
624	20230817	103200	29866315	2935	2935	2935	2930	42
625	20230817	103100	29743215	2935	2935	2935	2935	0
626	20230817	103000	29743215	2935	2935	2935	2935	5
627	20230817	102900	29728540	2935	2935	2935	2935	20
628	20230817	102800	29669840	2935	2935	2935	2935	5
629	20230817	102700	29655165	2935	2935	2935	2935	0
630	20230817	102600	29655165	2935	2935	2935	2935	1
631	20230817	102500	29652230	2935	2935	2935	2935	10
632	20230817	102400	29622880	2935	2935	2935	2935	384
633	20230817	102300	28495840	2935	2935	2935	2935	1
634	20230817	102200	28492905	2935	2935	2935	2935	0
635	20230817	102100	28492905	2935	2935	2935	2935	0
636	20230817	102000	28492905	2935	2935	2935	2935	0
637	20230817	101900	28492905	2935	2935	2935	2935	5
638	20230817	101800	28478230	2930	2930	2930	2930	20
639	20230817	101700	28419630	2935	2935	2935	2935	0
640	20230817	101600	28419630	2935	2935	2935	2935	148
641	20230817	101500	27985250	2935	2935	2935	2935	0
642	20230817	101400	27985250	2935	2935	2935	2935	0
643	20230817	101300	27985250	2935	2935	2935	2935	200
644	20230817	101200	27398250	2935	2935	2935	2935	0
645	20230817	101100	27398250	2935	2935	2935	2935	0
646	20230817	101000	27398250	2935	2940	2940	2935	200
647	20230817	100900	26811165	2940	2940	2940	2940	0
648	20230817	100800	26811165	2940	2940	2940	2940	1071
649	20230817	100700	23662425	2940	2940	2940	2940	1
650	20230817	100600	23659485	2940	2940	2940	2940	0
651	20230817	100500	23659485	2940	2940	2940	2940	37
652	20230817	100400	23550705	2940	2940	2940	2940	34
653	20230817	100300	23450745	2940	2940	2940	2940	680
654	20230817	100200	21451545	2940	2940	2940	2940	0
655	20230817	100100	21451545	2940	2940	2940	2940	1
656	20230817	100000	21448605	2940	2940	2940	2940	11
657	20230817	095900	21416265	2940	2940	2940	2940	4
658	20230817	095800	21404505	2940	2940	2940	2940	0
659	20230817	095700	21404505	2940	2940	2940	2940	0
660	20230817	095600	21404505	2940	2940	2940	2940	2
661	20230817	095500	21398625	2935	2935	2935	2935	3
662	20230817	095400	21389820	2930	2930	2930	2930	0
663	20230817	095300	21389820	2930	2930	2930	2930	1600
664	20230817	095200	16701820	2935	2935	2935	2935	1
665	20230817	095100	16698885	2935	2930	2935	2930	101
666	20230817	095000	16402950	2930	2930	2930	2930	31
667	20230817	094900	16312120	2930	2940	2940	2930	77
668	20230817	094800	16085885	2940	2940	2940	2940	2
669	20230817	094700	16080005	2940	2940	2940	2940	80
670	20230817	094600	15844805	2930	2930	2930	2930	0
671	20230817	094500	15844805	2930	2940	2940	2930	20
672	20230817	094400	15786190	2940	2940	2940	2940	0
673	20230817	094300	15786190	2940	2940	2940	2940	1
674	20230817	094200	15783250	2940	2940	2940	2940	0
675	20230817	094100	15783250	2940	2940	2940	2940	29
676	20230817	094000	15697990	2940	2940	2940	2940	0
677	20230817	093900	15697990	2940	2940	2940	2940	0
678	20230817	093800	15697990	2940	2940	2940	2940	10
679	20230817	093700	15668590	2940	2940	2940	2930	106
680	20230817	093600	15357935	2940	2940	2940	2940	6
681	20230817	093500	15340295	2940	2940	2940	2940	103
682	20230817	093400	15037475	2940	2940	2940	2940	0
683	20230817	093300	15037475	2940	2940	2940	2940	0
684	20230817	093200	15037475	2940	2950	2950	2940	1765
685	20230817	093100	9845350	2955	2955	2955	2950	72
686	20230817	093000	9632935	2955	2950	2955	2950	508
687	20230817	092900	8134330	2955	2955	2960	2955	281
688	20230817	092800	7303925	2960	2960	2960	2960	583
689	20230817	092700	5578245	2960	2960	2960	2960	5
690	20230817	092600	5563445	2965	2965	2965	2965	0
691	20230817	092500	5563445	2965	2965	2965	2965	500
692	20230817	092400	4080945	2965	2965	2965	2965	0
693	20230817	092300	4080945	2965	2970	2970	2965	906
694	20230817	092200	1390130	2970	2970	2970	2970	34
695	20230817	092100	1289150	2970	2970	2970	2970	1
696	20230817	092000	1286180	2975	2975	2975	2975	0
697	20230817	091900	1286180	2975	2975	2975	2975	30
698	20230817	091800	1196930	2970	2970	2970	2970	0
699	20230817	091700	1196930	2970	2970	2970	2970	0
700	20230817	091600	1196930	2970	2970	2970	2970	0
701	20230817	091500	1196930	2970	2970	2970	2970	1
702	20230817	091400	1193960	2970	2980	2980	2970	107
703	20230817	091300	875210	2980	2980	2980	2980	31
704	20230817	091200	782830	2980	2985	2985	2980	102
705	20230817	091100	478860	2985	2985	2985	2985	2
706	20230817	091000	472890	2985	2985	2985	2985	1
707	20230817	090900	469905	2985	2985	2985	2985	1
708	20230817	090800	466920	2985	2985	2985	2985	11
709	20230817	090700	434085	2980	2980	2980	2980	0
710	20230817	090600	434085	2980	2980	2980	2980	0
711	20230817	090500	434085	2980	2985	2985	2980	17
712	20230817	090400	383355	2985	2985	2985	2985	0
713	20230817	090300	383355	2985	2985	2985	2985	4
714	20230817	090200	371415	2950	2985	2985	2950	68
715	20230817	090100	170330	2985	2985	2985	2985	0
716	20230817	090000	170330	2985	2990	2990	2985	57