KissMeData/066590/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	193000	815979115	2975	2975	2975	2975	4967
3	20230817	192900	815979115	2975	2975	2975	2975	0
4	20230817	192800	815979115	2975	2975	2975	2975	0
5	20230817	192700	815979115	2975	2975	2975	2975	0
6	20230817	192600	815979115	2975	2975	2975	2975	0
7	20230817	192500	815979115	2975	2975	2975	2975	0
8	20230817	192400	815979115	2975	2975	2975	2975	0
9	20230817	192300	815979115	2975	2975	2975	2975	0
10	20230817	192200	815979115	2975	2975	2975	2975	0
11	20230817	192100	815979115	2975	2975	2975	2975	0
12	20230817	192000	815979115	2975	2975	2975	2975	0
13	20230817	191900	815979115	2975	2975	2975	2975	0
14	20230817	191800	815979115	2975	2975	2975	2975	0
15	20230817	191700	815979115	2975	2975	2975	2975	0
16	20230817	191600	815979115	2975	2975	2975	2975	0
17	20230817	191500	815979115	2975	2975	2975	2975	0
18	20230817	191400	815979115	2975	2975	2975	2975	0
19	20230817	191300	815979115	2975	2975	2975	2975	0
20	20230817	191200	815979115	2975	2975	2975	2975	0
21	20230817	191100	815979115	2975	2975	2975	2975	0
22	20230817	191000	815979115	2975	2975	2975	2975	0
23	20230817	190900	815979115	2975	2975	2975	2975	0
24	20230817	190800	815979115	2975	2975	2975	2975	0
25	20230817	190700	815979115	2975	2975	2975	2975	0
26	20230817	190600	815979115	2975	2975	2975	2975	0
27	20230817	190500	815979115	2975	2975	2975	2975	0
28	20230817	190400	815979115	2975	2975	2975	2975	0
29	20230817	190300	815979115	2975	2975	2975	2975	0
30	20230817	190200	815979115	2975	2975	2975	2975	0
31	20230817	190100	815979115	2975	2975	2975	2975	0
32	20230817	190000	815979115	2975	2975	2975	2975	4967
33	20230817	185900	815979115	2975	2975	2975	2975	0
34	20230817	185800	815979115	2975	2975	2975	2975	0
35	20230817	185700	815979115	2975	2975	2975	2975	0
36	20230817	185600	815979115	2975	2975	2975	2975	0
37	20230817	185500	815979115	2975	2975	2975	2975	0
38	20230817	185400	815979115	2975	2975	2975	2975	0
39	20230817	185300	815979115	2975	2975	2975	2975	0
40	20230817	185200	815979115	2975	2975	2975	2975	0
41	20230817	185100	815979115	2975	2975	2975	2975	0
42	20230817	185000	815979115	2975	2975	2975	2975	0
43	20230817	184900	815979115	2975	2975	2975	2975	0
44	20230817	184800	815979115	2975	2975	2975	2975	0
45	20230817	184700	815979115	2975	2975	2975	2975	0
46	20230817	184600	815979115	2975	2975	2975	2975	0
47	20230817	184500	815979115	2975	2975	2975	2975	0
48	20230817	184400	815979115	2975	2975	2975	2975	0
49	20230817	184300	815979115	2975	2975	2975	2975	0
50	20230817	184200	815979115	2975	2975	2975	2975	0
51	20230817	184100	815979115	2975	2975	2975	2975	0
52	20230817	184000	815979115	2975	2975	2975	2975	0
53	20230817	183900	815979115	2975	2975	2975	2975	0
54	20230817	183800	815979115	2975	2975	2975	2975	0
55	20230817	183700	815979115	2975	2975	2975	2975	0
56	20230817	183600	815979115	2975	2975	2975	2975	0
57	20230817	183500	815979115	2975	2975	2975	2975	0
58	20230817	183400	815979115	2975	2975	2975	2975	0
59	20230817	183300	815979115	2975	2975	2975	2975	0
60	20230817	183200	815979115	2975	2975	2975	2975	0
61	20230817	183100	815979115	2975	2975	2975	2975	0
62	20230817	183000	815979115	2975	2975	2975	2975	4967
63	20230817	182900	815979115	2975	2975	2975	2975	0
64	20230817	182800	815979115	2975	2975	2975	2975	0
65	20230817	182700	815979115	2975	2975	2975	2975	0
66	20230817	182600	815979115	2975	2975	2975	2975	0
67	20230817	182500	815979115	2975	2975	2975	2975	0
68	20230817	182400	815979115	2975	2975	2975	2975	0
69	20230817	182300	815979115	2975	2975	2975	2975	0
70	20230817	182200	815979115	2975	2975	2975	2975	0
71	20230817	182100	815979115	2975	2975	2975	2975	0
72	20230817	182000	815979115	2975	2975	2975	2975	0
73	20230817	181900	815979115	2975	2975	2975	2975	0
74	20230817	181800	815979115	2975	2975	2975	2975	0
75	20230817	181700	815979115	2975	2975	2975	2975	0
76	20230817	181600	815979115	2975	2975	2975	2975	0
77	20230817	181500	815979115	2975	2975	2975	2975	0
78	20230817	181400	815979115	2975	2975	2975	2975	0
79	20230817	181300	815979115	2975	2975	2975	2975	0
80	20230817	181200	815979115	2975	2975	2975	2975	0
81	20230817	181100	815979115	2975	2975	2975	2975	0
82	20230817	181000	815979115	2975	2975	2975	2975	0
83	20230817	180900	815979115	2975	2975	2975	2975	0
84	20230817	180800	815979115	2975	2975	2975	2975	0
85	20230817	180700	815979115	2975	2975	2975	2975	0
86	20230817	180600	815979115	2975	2975	2975	2975	0
87	20230817	180500	815979115	2975	2975	2975	2975	0
88	20230817	180400	815979115	2975	2975	2975	2975	0
89	20230817	180300	815979115	2975	2975	2975	2975	0
90	20230817	180200	815979115	2975	2975	2975	2975	0
91	20230817	180100	815979115	2975	2975	2975	2975	0
92	20230817	180000	815979115	2975	2975	2975	2975	4967
93	20230817	175900	815979115	2975	2975	2975	2975	0
94	20230817	175800	815979115	2975	2975	2975	2975	0
95	20230817	175700	815979115	2975	2975	2975	2975	0
96	20230817	175600	815979115	2975	2975	2975	2975	0
97	20230817	175500	815979115	2975	2975	2975	2975	0
98	20230817	175400	815979115	2975	2975	2975	2975	0
99	20230817	175300	815979115	2975	2975	2975	2975	0
100	20230817	175200	815979115	2975	2975	2975	2975	0
101	20230817	175100	815979115	2975	2975	2975	2975	0
102	20230817	175000	815979115	2975	2975	2975	2975	0
103	20230817	174900	815979115	2975	2975	2975	2975	0
104	20230817	174800	815979115	2975	2975	2975	2975	0
105	20230817	174700	815979115	2975	2975	2975	2975	0
106	20230817	174600	815979115	2975	2975	2975	2975	0
107	20230817	174500	815979115	2975	2975	2975	2975	0
108	20230817	174400	815979115	2975	2975	2975	2975	0
109	20230817	174300	815979115	2975	2975	2975	2975	0
110	20230817	174200	815979115	2975	2975	2975	2975	0
111	20230817	174100	815979115	2975	2975	2975	2975	0
112	20230817	174000	815979115	2975	2975	2975	2975	0
113	20230817	173900	815979115	2975	2975	2975	2975	0
114	20230817	173800	815979115	2975	2975	2975	2975	0
115	20230817	173700	815979115	2975	2975	2975	2975	0
116	20230817	173600	815979115	2975	2975	2975	2975	0
117	20230817	173500	815979115	2975	2975	2975	2975	0
118	20230817	173400	815979115	2975	2975	2975	2975	0
119	20230817	173300	815979115	2975	2975	2975	2975	0
120	20230817	173200	815979115	2975	2975	2975	2975	0
121	20230817	173100	815979115	2975	2975	2975	2975	0
122	20230817	173000	815979115	2975	2975	2975	2975	4967
123	20230817	172900	815979115	2975	2975	2975	2975	0
124	20230817	172800	815979115	2975	2975	2975	2975	0
125	20230817	172700	815979115	2975	2975	2975	2975	0
126	20230817	172600	815979115	2975	2975	2975	2975	0
127	20230817	172500	815979115	2975	2975	2975	2975	0
128	20230817	172400	815979115	2975	2975	2975	2975	0
129	20230817	172300	815979115	2975	2975	2975	2975	0
130	20230817	172200	815979115	2975	2975	2975	2975	0
131	20230817	172100	815979115	2975	2975	2975	2975	0
132	20230817	172000	815979115	2975	2975	2975	2975	0
133	20230817	171900	815979115	2975	2975	2975	2975	0
134	20230817	171800	815979115	2975	2975	2975	2975	0
135	20230817	171700	815979115	2975	2975	2975	2975	0
136	20230817	171600	815979115	2975	2975	2975	2975	0
137	20230817	171500	815979115	2975	2975	2975	2975	0
138	20230817	171400	815979115	2975	2975	2975	2975	0
139	20230817	171300	815979115	2975	2975	2975	2975	0
140	20230817	171200	815979115	2975	2975	2975	2975	0
141	20230817	171100	815979115	2975	2975	2975	2975	0
142	20230817	171000	815979115	2975	2975	2975	2975	0
143	20230817	170900	815979115	2975	2975	2975	2975	0
144	20230817	170800	815979115	2975	2975	2975	2975	0
145	20230817	170700	815979115	2975	2975	2975	2975	0
146	20230817	170600	815979115	2975	2975	2975	2975	0
147	20230817	170500	815979115	2975	2975	2975	2975	0
148	20230817	170400	815979115	2975	2975	2975	2975	0
149	20230817	170300	815979115	2975	2975	2975	2975	0
150	20230817	170200	815979115	2975	2975	2975	2975	0
151	20230817	170100	815979115	2975	2975	2975	2975	0
152	20230817	170000	815979115	2975	2975	2975	2975	4967
153	20230817	165900	815979115	2975	2975	2975	2975	0
154	20230817	165800	815979115	2975	2975	2975	2975	0
155	20230817	165700	815979115	2975	2975	2975	2975	0
156	20230817	165600	815979115	2975	2975	2975	2975	0
157	20230817	165500	815979115	2975	2975	2975	2975	0
158	20230817	165400	815979115	2975	2975	2975	2975	0
159	20230817	165300	815979115	2975	2975	2975	2975	0
160	20230817	165200	815979115	2975	2975	2975	2975	0
161	20230817	165100	815979115	2975	2975	2975	2975	0
162	20230817	165000	815979115	2975	2975	2975	2975	0
163	20230817	164900	815979115	2975	2975	2975	2975	0
164	20230817	164800	815979115	2975	2975	2975	2975	0
165	20230817	164700	815979115	2975	2975	2975	2975	0
166	20230817	164600	815979115	2975	2975	2975	2975	0
167	20230817	164500	815979115	2975	2975	2975	2975	0
168	20230817	164400	815979115	2975	2975	2975	2975	0
169	20230817	164300	815979115	2975	2975	2975	2975	0
170	20230817	164200	815979115	2975	2975	2975	2975	0
171	20230817	164100	815979115	2975	2975	2975	2975	0
172	20230817	164000	815979115	2975	2975	2975	2975	0
173	20230817	163900	815979115	2975	2975	2975	2975	0
174	20230817	163800	815979115	2975	2975	2975	2975	0
175	20230817	163700	815979115	2975	2975	2975	2975	0
176	20230817	163600	815979115	2975	2975	2975	2975	0
177	20230817	163500	815979115	2975	2975	2975	2975	0
178	20230817	163400	815979115	2975	2975	2975	2975	0
179	20230817	163300	815979115	2975	2975	2975	2975	0
180	20230817	163200	815979115	2975	2975	2975	2975	0
181	20230817	163100	815979115	2975	2975	2975	2975	0
182	20230817	163000	815979115	2975	2975	2975	2975	4967
183	20230817	162900	815979115	2975	2975	2975	2975	0
184	20230817	162800	815979115	2975	2975	2975	2975	0
185	20230817	162700	815979115	2975	2975	2975	2975	0
186	20230817	162600	815979115	2975	2975	2975	2975	0
187	20230817	162500	815979115	2975	2975	2975	2975	0
188	20230817	162400	815979115	2975	2975	2975	2975	0
189	20230817	162300	815979115	2975	2975	2975	2975	0
190	20230817	162200	815979115	2975	2975	2975	2975	0
191	20230817	162100	815979115	2975	2975	2975	2975	0
192	20230817	162000	815979115	2975	2975	2975	2975	0
193	20230817	161900	815979115	2975	2975	2975	2975	0
194	20230817	161800	815979115	2975	2975	2975	2975	0
195	20230817	161700	815979115	2975	2975	2975	2975	0
196	20230817	161600	815979115	2975	2975	2975	2975	0
197	20230817	161500	815979115	2975	2975	2975	2975	0
198	20230817	161400	815979115	2975	2975	2975	2975	0
199	20230817	161300	815979115	2975	2975	2975	2975	0
200	20230817	161200	815979115	2975	2975	2975	2975	0
201	20230817	161100	815979115	2975	2975	2975	2975	0
202	20230817	161000	815979115	2975	2975	2975	2975	0
203	20230817	160900	815979115	2975	2975	2975	2975	0
204	20230817	160800	815979115	2975	2975	2975	2975	0
205	20230817	160700	815979115	2975	2975	2975	2975	0
206	20230817	160600	815979115	2975	2975	2975	2975	0
207	20230817	160500	815979115	2975	2975	2975	2975	0
208	20230817	160400	815979115	2975	2975	2975	2975	0
209	20230817	160300	815979115	2975	2975	2975	2975	0
210	20230817	160200	815979115	2975	2975	2975	2975	0
211	20230817	160100	815979115	2975	2975	2975	2975	0
212	20230817	160000	815979115	2975	2975	2975	2975	4967
213	20230817	155900	815979115	2975	2975	2975	2975	0
214	20230817	155800	815979115	2975	2975	2975	2975	0
215	20230817	155700	815979115	2975	2975	2975	2975	0
216	20230817	155600	815979115	2975	2975	2975	2975	0
217	20230817	155500	815979115	2975	2975	2975	2975	0
218	20230817	155400	815979115	2975	2975	2975	2975	0
219	20230817	155300	815979115	2975	2975	2975	2975	0
220	20230817	155200	815979115	2975	2975	2975	2975	0
221	20230817	155100	815979115	2975	2975	2975	2975	0
222	20230817	155000	815979115	2975	2975	2975	2975	0
223	20230817	154900	815979115	2975	2975	2975	2975	0
224	20230817	154800	815979115	2975	2975	2975	2975	0
225	20230817	154700	815979115	2975	2975	2975	2975	0
226	20230817	154600	815979115	2975	2975	2975	2975	0
227	20230817	154500	815979115	2975	2975	2975	2975	0
228	20230817	154400	815979115	2975	2975	2975	2975	0
229	20230817	154300	815979115	2975	2975	2975	2975	0
230	20230817	154200	815979115	2975	2975	2975	2975	0
231	20230817	154100	815979115	2975	2975	2975	2975	0
232	20230817	154000	815979115	2975	2975	2975	2975	0
233	20230817	153900	815979115	2975	2975	2975	2975	0
234	20230817	153800	815979115	2975	2975	2975	2975	0
235	20230817	153700	815979115	2975	2975	2975	2975	0
236	20230817	153600	815979115	2975	2975	2975	2975	0
237	20230817	153500	815979115	2975	2975	2975	2975	0
238	20230817	153400	815979115	2975	2975	2975	2975	0
239	20230817	153300	815979115	2975	2975	2975	2975	0
240	20230817	153200	815979115	2975	2975	2975	2975	0
241	20230817	153100	815979115	2975	2975	2975	2975	0
242	20230817	153000	815979115	2975	2975	2975	2975	9934
243	20230817	152900	801202290	2995	2995	2995	2995	0
244	20230817	152800	801202290	2995	2995	2995	2995	0
245	20230817	152700	801202290	2995	2995	2995	2995	0
246	20230817	152600	801202290	2995	2995	2995	2995	0
247	20230817	152500	801202290	2995	2995	2995	2995	0
248	20230817	152400	801202290	2995	2995	2995	2995	0
249	20230817	152300	801202290	2995	2995	2995	2995	0
250	20230817	152200	801202290	2995	2995	2995	2995	0
251	20230817	152100	801202290	2995	2995	2995	2995	0
252	20230817	152000	801202290	2995	2995	2995	2995	0
253	20230817	151900	801202290	2995	2995	2995	2995	1
254	20230817	151800	801199295	2985	2995	2995	2985	33
255	20230817	151700	801100490	2995	2990	2995	2990	145
256	20230817	151600	800666805	2990	2990	2990	2990	882
257	20230817	151500	798029625	2990	2985	2990	2985	352
258	20230817	151400	796977150	2985	2985	2990	2985	369
259	20230817	151300	795875670	2990	2980	2990	2980	1697
260	20230817	151200	790813970	2985	2980	2985	2980	785
261	20230817	151100	788474110	2985	2985	2985	2985	0
262	20230817	151000	788474110	2985	2985	2985	2985	0
263	20230817	150900	788474110	2985	2985	2985	2985	1
264	20230817	150800	788471125	2980	2980	2985	2980	151
265	20230817	150700	788020645	2980	2980	2980	2980	0
266	20230817	150600	788020645	2980	2985	2985	2980	220
267	20230817	150500	787364795	2985	2985	2985	2985	0
268	20230817	150400	787364795	2985	2985	2985	2985	101
269	20230817	150300	787063310	2980	2980	2980	2980	100
270	20230817	150200	786765310	2980	2985	2985	2980	182
271	20230817	150100	786222090	2985	2985	2985	2985	326
272	20230817	150000	785248980	2985	2985	2985	2985	0
273	20230817	145900	785248980	2985	2985	2985	2985	568
274	20230817	145800	783553500	2985	2985	2985	2985	51
275	20230817	145700	783401265	2985	2985	2985	2985	0
276	20230817	145600	783401265	2985	2985	2985	2985	1202
277	20230817	145500	779813295	2985	2985	2985	2985	0
278	20230817	145400	779813295	2985	2985	2985	2985	401
279	20230817	145300	778616310	2990	2990	2990	2990	0
280	20230817	145200	778616310	2990	2990	2990	2990	41
281	20230817	145100	778493720	2990	2990	2990	2990	1
282	20230817	145000	778490730	2990	2990	2990	2990	0
283	20230817	144900	778490730	2990	2990	2990	2990	20
284	20230817	144800	778430930	2990	2990	2990	2990	0
285	20230817	144700	778430930	2990	2990	2990	2990	1
286	20230817	144600	778427940	2980	2980	2980	2980	0
287	20230817	144500	778427940	2980	2980	2980	2980	0
288	20230817	144400	778427940	2980	2980	2980	2980	500
289	20230817	144300	776937940	2980	2980	2980	2980	3404
290	20230817	144200	766794020	2985	2985	2985	2985	1
291	20230817	144100	766791035	2985	2985	2985	2985	0
292	20230817	144000	766791035	2985	2985	2985	2985	0
293	20230817	143900	766791035	2985	2985	2985	2985	0
294	20230817	143800	766791035	2985	2985	2985	2985	22
295	20230817	143700	766725365	2985	2985	2985	2985	0
296	20230817	143600	766725365	2985	2985	2985	2985	0
297	20230817	143500	766725365	2985	2985	2985	2985	200
298	20230817	143400	766128365	2985	2985	2985	2985	0
299	20230817	143300	766128365	2985	2985	2985	2985	183
300	20230817	143200	765582110	2985	2985	2985	2985	100
301	20230817	143100	765283610	2985	2985	2985	2985	0
302	20230817	143000	765283610	2985	2985	2985	2985	0
303	20230817	142900	765283610	2985	2985	2985	2985	0
304	20230817	142800	765283610	2985	2985	2985	2985	62
305	20230817	142700	765098540	2985	2985	2985	2985	241
306	20230817	142600	764379155	2985	2985	2985	2985	4000
307	20230817	142500	752439155	2985	2985	2985	2985	0
308	20230817	142400	752439155	2985	2985	2985	2985	811
309	20230817	142300	750018320	2990	2990	2990	2990	133
310	20230817	142200	749620650	2990	2990	2990	2990	0
311	20230817	142100	749620650	2990	2990	2990	2990	40
312	20230817	142000	749501050	2985	2985	2985	2985	0
313	20230817	141900	749501050	2985	2990	2990	2985	1004
314	20230817	141800	746501245	2995	2995	2995	2995	0
315	20230817	141700	746501245	2995	2995	2995	2995	15
316	20230817	141600	746456320	2995	2995	2995	2995	1
317	20230817	141500	746453325	2995	2990	2995	2990	101
318	20230817	141400	746151330	2995	2990	2995	2990	186
319	20230817	141300	745595185	2990	2990	2990	2990	0
320	20230817	141200	745595185	2990	2990	2990	2990	29
321	20230817	141100	745508475	2990	2990	2990	2990	177
322	20230817	141000	744979245	2990	2990	2990	2990	20
323	20230817	140900	744919445	2985	2985	2985	2985	0
324	20230817	140800	744919445	2985	2985	2985	2985	0
325	20230817	140700	744919445	2985	2990	2990	2985	29
326	20230817	140600	744832780	2990	2990	2990	2990	0
327	20230817	140500	744832780	2990	2990	2990	2990	3
328	20230817	140400	744823810	2990	2990	2990	2990	0
329	20230817	140300	744823810	2990	2990	2990	2990	100
330	20230817	140200	744524810	2990	2990	2990	2990	25
331	20230817	140100	744450060	2995	2995	2995	2995	101
332	20230817	140000	744147565	2985	2985	2985	2985	0
333	20230817	135900	744147565	2985	2985	2985	2985	2
334	20230817	135800	744141595	2990	2995	2995	2990	212
335	20230817	135700	743507710	2990	2990	2990	2990	10
336	20230817	135600	743477810	2985	2990	2990	2985	550
337	20230817	135500	741833650	2995	2995	2995	2995	0
338	20230817	135400	741833650	2995	2995	2995	2995	201
339	20230817	135300	741231655	2990	2990	2990	2990	0
340	20230817	135200	741231655	2990	2995	2995	2990	12
341	20230817	135100	741195745	2995	2995	2995	2995	1
342	20230817	135000	741192750	2995	2995	2995	2995	0
343	20230817	134900	741192750	2995	2995	2995	2995	0
344	20230817	134800	741192750	2995	2990	2995	2990	31
345	20230817	134700	741100055	2985	2985	2985	2985	0
346	20230817	134600	741100055	2985	2985	2985	2985	187
347	20230817	134500	740541860	2995	2995	2995	2995	0
348	20230817	134400	740541860	2995	2995	2995	2995	20
349	20230817	134300	740481960	2995	2995	2995	2995	1
350	20230817	134200	740478965	2985	2985	2985	2985	1
351	20230817	134100	740475980	2985	2985	2985	2985	106
352	20230817	134000	740159570	2995	2995	2995	2995	0
353	20230817	133900	740159570	2995	2995	2995	2995	0
354	20230817	133800	740159570	2995	2995	2995	2995	62
355	20230817	133700	739973880	2995	2995	2995	2995	0
356	20230817	133600	739973880	2995	2985	2995	2985	2
357	20230817	133500	739967900	2995	2995	2995	2995	1
358	20230817	133400	739964905	2985	2985	2985	2985	279
359	20230817	133300	739132090	2985	2985	2985	2985	2
360	20230817	133200	739126120	2995	2995	2995	2995	391
361	20230817	133100	737955075	2995	2995	2995	2995	0
362	20230817	133000	737955075	2995	2990	2995	2990	231
363	20230817	132900	737264380	2990	2990	2990	2990	0
364	20230817	132800	737264380	2990	2990	2990	2990	552
365	20230817	132700	735613900	2990	2990	2990	2990	0
366	20230817	132600	735613900	2990	2990	2990	2990	0
367	20230817	132500	735613900	2990	2990	2990	2990	455
368	20230817	132400	734253450	2990	2990	2990	2990	33
369	20230817	132300	734154780	2990	2990	2990	2990	0
370	20230817	132200	734154780	2990	2990	2990	2990	5
371	20230817	132100	734139830	2980	2985	2985	2980	3523
372	20230817	132000	723626905	2985	2985	2985	2985	0
373	20230817	131900	723626905	2985	2985	2985	2985	0
374	20230817	131800	723626905	2985	2985	2985	2985	3
375	20230817	131700	723617950	2990	2990	2990	2990	0
376	20230817	131600	723617950	2990	2990	2990	2990	8
377	20230817	131500	723594030	2990	2990	2990	2990	31
378	20230817	131400	723501340	2990	2990	2990	2990	0
379	20230817	131300	723501340	2990	2990	2990	2990	1
380	20230817	131200	723498350	2990	2990	2990	2990	0
381	20230817	131100	723498350	2990	2990	2990	2990	0
382	20230817	131000	723498350	2990	2990	2990	2990	0
383	20230817	130900	723498350	2990	2990	2990	2990	0
384	20230817	130800	723498350	2990	2990	2990	2990	0
385	20230817	130700	723498350	2990	2990	2990	2990	0
386	20230817	130600	723498350	2990	2990	2990	2990	1431
387	20230817	130500	719219660	2990	2990	2990	2990	1
388	20230817	130400	719216670	2990	2995	2995	2990	302
389	20230817	130300	718313680	2995	2990	2995	2990	103
390	20230817	130200	718005705	2990	2990	2990	2990	0
391	20230817	130100	718005705	2990	2990	2990	2990	10
392	20230817	130000	717975805	2995	2995	2995	2995	59
393	20230817	125900	717799100	2995	2995	2995	2995	7
394	20230817	125800	717778135	2990	2990	2990	2990	339
395	20230817	125700	716764525	2995	2995	2995	2995	0
396	20230817	125600	716764525	2995	2995	2995	2995	0
397	20230817	125500	716764525	2995	2995	2995	2995	79
398	20230817	125400	716527920	2995	3000	3000	2995	1853
399	20230817	125300	710978140	3005	3005	3005	3005	0
400	20230817	125200	710978140	3005	3000	3005	3000	4
401	20230817	125100	710966135	3005	3000	3005	3000	55
402	20230817	125000	710800870	3000	3000	3000	3000	1
403	20230817	124900	710797870	3005	3000	3005	3000	55
404	20230817	124800	710632845	2995	3000	3000	2995	310
405	20230817	124700	709704295	3000	3000	3000	3000	0
406	20230817	124600	709704295	3000	2995	3000	2995	719
407	20230817	124500	707547340	2995	2995	2995	2995	0
408	20230817	124400	707547340	2995	2995	2995	2995	2
409	20230817	124300	707541350	3000	3000	3000	3000	0
410	20230817	124200	707541350	3000	3000	3000	3000	0
411	20230817	124100	707541350	3000	3000	3000	3000	3
412	20230817	124000	707532350	3000	3000	3000	3000	0
413	20230817	123900	707532350	3000	3000	3000	3000	22
414	20230817	123800	707466350	3000	2995	3000	2995	402
415	20230817	123700	706260360	2995	2995	2995	2995	0
416	20230817	123600	706260360	2995	2995	2995	2995	0
417	20230817	123500	706260360	2995	2995	2995	2995	2
418	20230817	123400	706254370	2995	2995	2995	2995	427
419	20230817	123300	704975505	2990	2985	2990	2985	2125
420	20230817	123200	698623255	2985	2990	2990	2985	79
421	20230817	123100	698387075	2990	2990	2990	2990	0
422	20230817	123000	698387075	2990	2990	2990	2990	50
423	20230817	122900	698237575	2985	2985	2985	2985	0
424	20230817	122800	698237575	2985	2985	2985	2985	0
425	20230817	122700	698237575	2985	2985	2985	2985	1
426	20230817	122600	698234590	2985	2985	2985	2985	0
427	20230817	122500	698234590	2985	2985	2985	2985	0
428	20230817	122400	698234590	2985	2985	2985	2985	400
429	20230817	122300	697040590	2985	2985	2985	2985	0
430	20230817	122200	697040590	2985	2980	2985	2980	340
431	20230817	122100	696026530	2980	2980	2980	2980	0
432	20230817	122000	696026530	2980	2985	2985	2980	68
433	20230817	121900	695823880	2985	2985	2985	2985	26
434	20230817	121800	695746270	2985	2985	2985	2985	1329
435	20230817	121700	691779205	2985	2985	2985	2985	171
436	20230817	121600	691268770	2985	2985	2985	2985	0
437	20230817	121500	691268770	2985	2985	2985	2985	0
438	20230817	121400	691268770	2985	2985	2985	2985	250
439	20230817	121300	690522520	2985	2985	2985	2985	0
440	20230817	121200	690522520	2985	2985	2985	2985	201
441	20230817	121100	689922535	2990	2990	2990	2990	142
442	20230817	121000	689497955	2985	2985	2985	2985	0
443	20230817	120900	689497955	2985	2985	2985	2985	0
444	20230817	120800	689497955	2985	2985	2985	2985	20
445	20230817	120700	689438255	2985	2985	2985	2985	21
446	20230817	120600	689375570	2985	2985	2985	2985	45
447	20230817	120500	689241245	2990	2990	2990	2990	0
448	20230817	120400	689241245	2990	2990	2990	2990	0
449	20230817	120300	689241245	2990	2990	2990	2990	0
450	20230817	120200	689241245	2990	2990	2990	2990	6
451	20230817	120100	689223305	2985	2985	2985	2985	0
452	20230817	120000	689223305	2985	2985	2985	2985	0
453	20230817	115900	689223305	2985	2995	2995	2985	94
454	20230817	115800	688942565	2995	2990	2995	2990	200
455	20230817	115700	688343570	2985	2985	2985	2985	0
456	20230817	115600	688343570	2985	2985	2985	2985	105
457	20230817	115500	688030145	2985	2990	2990	2985	171
458	20230817	115400	687518905	2995	2995	2995	2995	2
459	20230817	115300	687512915	2995	2995	2995	2995	0
460	20230817	115200	687512915	2995	2995	2995	2995	0
461	20230817	115100	687512915	2995	2995	2995	2995	33
462	20230817	115000	687414080	2995	2995	2995	2995	0
463	20230817	114900	687414080	2995	2995	2995	2995	0
464	20230817	114800	687414080	2995	2995	2995	2995	0
465	20230817	114700	687414080	2995	2995	2995	2995	2
466	20230817	114600	687408090	2995	2995	2995	2995	0
467	20230817	114500	687408090	2995	2995	2995	2995	10
468	20230817	114400	687378140	2995	2995	2995	2995	0
469	20230817	114300	687378140	2995	2985	2995	2985	2
470	20230817	114200	687372160	2985	2990	2990	2985	3204
471	20230817	114100	677807005	2990	2990	2990	2990	0
472	20230817	114000	677807005	2990	2990	2990	2990	5
473	20230817	113900	677792055	2990	2990	2990	2990	343
474	20230817	113800	676766485	2990	2990	2990	2990	0
475	20230817	113700	676766485	2990	2990	2990	2990	0
476	20230817	113600	676766485	2990	2990	2990	2990	0
477	20230817	113500	676766485	2990	2990	2990	2990	497
478	20230817	113400	675280455	2990	2995	2995	2990	461
479	20230817	113300	673902055	2990	2990	2990	2990	0
480	20230817	113200	673902055	2990	2990	2990	2990	0
481	20230817	113100	673902055	2990	2990	2990	2990	200
482	20230817	113000	673304055	2990	2990	2990	2990	48
483	20230817	112900	673160535	3000	3000	3000	3000	2
484	20230817	112800	673154535	2990	2990	2990	2990	0
485	20230817	112700	673154535	2990	2990	2990	2990	0
486	20230817	112600	673154535	2990	2990	2990	2990	0
487	20230817	112500	673154535	2990	2990	2990	2990	600
488	20230817	112400	671360535	2990	2990	2990	2990	20
489	20230817	112300	671300735	3000	3000	3000	3000	1
490	20230817	112200	671297735	2990	3000	3000	2990	401
491	20230817	112100	670098735	2990	2990	2990	2990	0
492	20230817	112000	670098735	2990	2990	2990	2985	366
493	20230817	111900	669004720	2990	2990	2990	2990	100
494	20230817	111800	668705720	3000	3000	3000	3000	258
495	20230817	111700	667931720	3005	3005	3005	3005	0
496	20230817	111600	667931720	3005	3005	3005	3005	0
497	20230817	111500	667931720	3005	2990	3005	2985	933
498	20230817	111400	665146150	3005	2995	3005	2990	102
499	20230817	111300	664840655	3005	3005	3005	3005	0
500	20230817	111200	664840655	3005	3005	3005	3005	49
501	20230817	111100	664693410	3005	2995	3005	2990	2279
502	20230817	111000	657872515	2995	2995	2995	2995	1000
503	20230817	110900	654877515	3005	3005	3005	3005	0
504	20230817	110800	654877515	3005	3000	3005	3000	138
505	20230817	110700	654463475	3000	3000	3000	3000	0
506	20230817	110600	654463475	3000	3010	3010	3000	3177
507	20230817	110500	644927195	3005	3005	3005	3005	0
508	20230817	110400	644927195	3005	3015	3015	3005	1115
509	20230817	110300	641570420	3015	3005	3015	3000	2020
510	20230817	110200	635491640	3005	3000	3010	3000	6237
511	20230817	110100	616741885	3000	3000	3000	3000	101
512	20230817	110000	616438885	3005	3000	3005	3000	16
513	20230817	105900	616390880	3000	2990	3000	2990	2
514	20230817	105800	616384890	2995	2995	2995	2995	1252
515	20230817	105700	612635150	3005	3005	3005	3005	1774
516	20230817	105600	607304280	3005	3005	3005	2995	552
517	20230817	105500	605649250	3005	3005	3005	3000	401
518	20230817	105400	604444745	2995	2995	2995	2995	0
519	20230817	105300	604444745	2995	2995	2995	2995	1
520	20230817	105200	604441750	2995	2995	2995	2995	100
521	20230817	105100	604142250	2995	3000	3000	2995	1097
522	20230817	105000	600851255	2995	2995	2995	2995	14
523	20230817	104900	600809325	3000	3000	3000	3000	16
524	20230817	104800	600761325	2995	2995	2995	2995	572
525	20230817	104700	599048185	2995	2990	2995	2990	142
526	20230817	104600	598623600	2990	2990	2990	2990	70
527	20230817	104500	598414300	2990	3000	3000	2990	1759
528	20230817	104400	593141635	3000	3000	3005	3000	673
529	20230817	104300	591122630	3000	3000	3000	3000	0
530	20230817	104200	591122630	3000	3005	3005	3000	146
531	20230817	104100	590684135	3005	3005	3005	3005	0
532	20230817	104000	590684135	3005	3005	3005	3005	373
533	20230817	103900	589563270	3005	3000	3005	3000	15
534	20230817	103800	589518265	3000	3005	3005	3000	2888
535	20230817	103700	580844855	3000	3000	3000	2995	5536
536	20230817	103600	564241855	3000	3000	3000	3000	1691
537	20230817	103500	559168855	2995	2995	2995	2995	2261
538	20230817	103400	552397160	2985	2990	2995	2985	1352
539	20230817	103300	548354165	2990	2965	2995	2965	7542
540	20230817	103200	525868070	2960	2960	2960	2960	1427
541	20230817	103100	521644150	2970	2970	2970	2970	336
542	20230817	103000	520646230	2960	2960	2960	2960	1462
543	20230817	102900	516318710	2960	2960	2960	2960	2611
544	20230817	102800	508590150	2960	2975	2975	2960	2
545	20230817	102700	508584215	2975	2980	2980	2965	113
546	20230817	102600	508249010	2980	2980	2980	2980	0
547	20230817	102500	508249010	2980	2980	2980	2980	67
548	20230817	102400	508049350	2980	2980	2980	2980	0
549	20230817	102300	508049350	2980	2965	2980	2965	508
550	20230817	102200	506543010	2980	2980	2980	2980	0
551	20230817	102100	506543010	2980	2965	2980	2965	2
552	20230817	102000	506537065	2965	2965	2965	2965	0
553	20230817	101900	506537065	2965	2975	2975	2965	636
554	20230817	101800	504646325	2975	2975	2975	2975	0
555	20230817	101700	504646325	2975	2975	2975	2975	1
556	20230817	101600	504643350	2955	2955	2960	2955	666
557	20230817	101500	502674495	2960	2965	2965	2960	3670
558	20230817	101400	491805785	2970	2970	2970	2970	30
559	20230817	101300	491716685	2980	2980	2980	2970	5471
560	20230817	101200	475467795	2980	2980	2980	2980	1
561	20230817	101100	475464815	2970	2970	2970	2970	3745
562	20230817	101000	464342165	2980	2980	2980	2980	3
563	20230817	100900	464333225	2980	2970	2980	2965	116
564	20230817	100800	463988710	2970	2970	2970	2970	261
565	20230817	100700	463213540	2960	2960	2960	2960	1245
566	20230817	100600	459528340	2970	2970	2970	2970	71
567	20230817	100500	459317470	2960	2960	2960	2960	0
568	20230817	100400	459317470	2960	2960	2960	2960	867
569	20230817	100300	456751150	2960	2965	2965	2960	239
570	20230817	100200	456043015	2965	2960	2965	2960	338
571	20230817	100100	455042510	2965	2970	2970	2960	2615
572	20230817	100000	447285630	2970	2970	2970	2970	3
573	20230817	095900	447276720	2970	2975	2975	2970	1516
574	20230817	095800	442773650	2985	2985	2985	2985	0
575	20230817	095700	442773650	2985	2975	2985	2970	220
576	20230817	095600	442117575	2980	2970	2985	2970	33
577	20230817	095500	442019390	2970	2970	2970	2970	16
578	20230817	095400	441971870	2970	2970	2970	2970	6
579	20230817	095300	441954050	2970	2985	2985	2970	1712
580	20230817	095200	436864950	2990	2980	2990	2980	846
581	20230817	095100	434343800	2990	2985	2990	2985	25
582	20230817	095000	434269070	2990	2995	3000	2985	10221
583	20230817	094900	403707740	3000	2995	3000	2995	1394
584	20230817	094800	399532650	2990	2995	2995	2990	668
585	20230817	094700	397532000	3000	3000	3000	3000	659
586	20230817	094600	395555000	3005	3010	3010	3005	155
587	20230817	094500	395089060	3005	3005	3005	3005	1260
588	20230817	094400	391302760	3005	2990	3005	2990	9033
589	20230817	094300	364202630	3000	2995	3000	2995	1862
590	20230817	094200	358617595	2980	2990	2995	2980	1606
591	20230817	094100	353809995	2990	2985	2990	2985	1100
592	20230817	094000	350524590	2985	2985	2985	2985	1
593	20230817	093900	350521605	2985	2965	2990	2965	3161
594	20230817	093800	341139235	2965	2990	2990	2965	2889
595	20230817	093700	332523280	2990	2975	2990	2975	3772
596	20230817	093600	321275880	2970	2960	2970	2960	2181
597	20230817	093500	314803585	2960	2945	2960	2945	456
598	20230817	093400	313454575	2960	2940	2960	2940	719
599	20230817	093300	311333350	2950	2950	2950	2950	2
600	20230817	093200	311327450	2930	2950	2950	2930	1028
601	20230817	093100	308313785	2955	2930	2955	2930	612
602	20230817	093000	306515525	2940	2935	2940	2930	857
603	20230817	092900	304003730	2935	2945	2945	2935	5687
604	20230817	092800	287293245	2960	2955	2960	2950	274
605	20230817	092700	286484420	2955	2955	2955	2955	201
606	20230817	092600	285890465	2955	2960	2960	2945	684
607	20230817	092500	283868775	2960	2950	2960	2945	430
608	20230817	092400	282600630	2950	2950	2950	2945	2260
609	20230817	092300	275935010	2955	2955	2955	2955	50
610	20230817	092200	275787260	2955	2955	2960	2945	1531
611	20230817	092100	271268820	2955	2960	2960	2955	352
612	20230817	092000	270228155	2960	2940	2960	2940	1523
613	20230817	091900	265745715	2940	2950	2950	2940	1390
614	20230817	091800	261651485	2950	2955	2955	2950	3644
615	20230817	091700	250896610	2960	2955	2960	2955	839
616	20230817	091600	248414865	2960	2970	2970	2955	1216
617	20230817	091500	244809945	2970	2975	2975	2970	2510
618	20230817	091400	237353950	2975	2970	2975	2970	603
619	20230817	091300	235562410	2970	2970	2975	2950	1023
620	20230817	091200	232524660	2970	2970	2970	2950	1086
621	20230817	091100	229316890	2955	2980	2985	2955	6776
622	20230817	091000	209154315	2980	2960	2990	2945	6372
623	20230817	090900	190282050	2975	3000	3000	2960	8445
624	20230817	090800	165172500	3000	2980	3000	2980	2414
625	20230817	090700	157960615	2975	3000	3005	2970	5307
626	20230817	090600	142142575	3010	3025	3035	2990	7130
627	20230817	090500	120697150	3020	3015	3035	3000	18604
628	20230817	090400	64487715	3015	2975	3020	2970	12167
629	20230817	090300	28008990	2975	2955	2980	2935	4461
630	20230817	090200	14788785	2945	2940	2960	2935	2808
631	20230817	090100	6519545	2925	2935	2940	2925	502
632	20230817	090000	5046180	2940	2915	2940	2915	1731