KissMeData/058860/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	192600	670180075	2940	2940	2940	2940	2876
3	20230817	192500	670180075	2940	2940	2940	2940	0
4	20230817	192400	670180075	2940	2940	2940	2940	0
5	20230817	192300	670180075	2940	2940	2940	2940	0
6	20230817	192200	670180075	2940	2940	2940	2940	0
7	20230817	192100	670180075	2940	2940	2940	2940	0
8	20230817	192000	670180075	2940	2940	2940	2940	0
9	20230817	191900	670180075	2940	2940	2940	2940	0
10	20230817	191800	670180075	2940	2940	2940	2940	0
11	20230817	191700	670180075	2940	2940	2940	2940	0
12	20230817	191600	670180075	2940	2940	2940	2940	0
13	20230817	191500	670180075	2940	2940	2940	2940	0
14	20230817	191400	670180075	2940	2940	2940	2940	0
15	20230817	191300	670180075	2940	2940	2940	2940	0
16	20230817	191200	670180075	2940	2940	2940	2940	0
17	20230817	191100	670180075	2940	2940	2940	2940	0
18	20230817	191000	670180075	2940	2940	2940	2940	0
19	20230817	190900	670180075	2940	2940	2940	2940	0
20	20230817	190800	670180075	2940	2940	2940	2940	0
21	20230817	190700	670180075	2940	2940	2940	2940	0
22	20230817	190600	670180075	2940	2940	2940	2940	0
23	20230817	190500	670180075	2940	2940	2940	2940	0
24	20230817	190400	670180075	2940	2940	2940	2940	0
25	20230817	190300	670180075	2940	2940	2940	2940	0
26	20230817	190200	670180075	2940	2940	2940	2940	0
27	20230817	190100	670180075	2940	2940	2940	2940	0
28	20230817	190000	670180075	2940	2940	2940	2940	0
29	20230817	185900	670180075	2940	2940	2940	2940	0
30	20230817	185800	670180075	2940	2940	2940	2940	0
31	20230817	185700	670180075	2940	2940	2940	2940	0
32	20230817	185600	670180075	2940	2940	2940	2940	2876
33	20230817	185500	670180075	2940	2940	2940	2940	0
34	20230817	185400	670180075	2940	2940	2940	2940	0
35	20230817	185300	670180075	2940	2940	2940	2940	0
36	20230817	185200	670180075	2940	2940	2940	2940	0
37	20230817	185100	670180075	2940	2940	2940	2940	0
38	20230817	185000	670180075	2940	2940	2940	2940	0
39	20230817	184900	670180075	2940	2940	2940	2940	0
40	20230817	184800	670180075	2940	2940	2940	2940	0
41	20230817	184700	670180075	2940	2940	2940	2940	0
42	20230817	184600	670180075	2940	2940	2940	2940	0
43	20230817	184500	670180075	2940	2940	2940	2940	0
44	20230817	184400	670180075	2940	2940	2940	2940	0
45	20230817	184300	670180075	2940	2940	2940	2940	0
46	20230817	184200	670180075	2940	2940	2940	2940	0
47	20230817	184100	670180075	2940	2940	2940	2940	0
48	20230817	184000	670180075	2940	2940	2940	2940	0
49	20230817	183900	670180075	2940	2940	2940	2940	0
50	20230817	183800	670180075	2940	2940	2940	2940	0
51	20230817	183700	670180075	2940	2940	2940	2940	0
52	20230817	183600	670180075	2940	2940	2940	2940	0
53	20230817	183500	670180075	2940	2940	2940	2940	0
54	20230817	183400	670180075	2940	2940	2940	2940	0
55	20230817	183300	670180075	2940	2940	2940	2940	0
56	20230817	183200	670180075	2940	2940	2940	2940	0
57	20230817	183100	670180075	2940	2940	2940	2940	0
58	20230817	183000	670180075	2940	2940	2940	2940	0
59	20230817	182900	670180075	2940	2940	2940	2940	0
60	20230817	182800	670180075	2940	2940	2940	2940	0
61	20230817	182700	670180075	2940	2940	2940	2940	0
62	20230817	182600	670180075	2940	2940	2940	2940	2876
63	20230817	182500	670180075	2940	2940	2940	2940	0
64	20230817	182400	670180075	2940	2940	2940	2940	0
65	20230817	182300	670180075	2940	2940	2940	2940	0
66	20230817	182200	670180075	2940	2940	2940	2940	0
67	20230817	182100	670180075	2940	2940	2940	2940	0
68	20230817	182000	670180075	2940	2940	2940	2940	0
69	20230817	181900	670180075	2940	2940	2940	2940	0
70	20230817	181800	670180075	2940	2940	2940	2940	0
71	20230817	181700	670180075	2940	2940	2940	2940	0
72	20230817	181600	670180075	2940	2940	2940	2940	0
73	20230817	181500	670180075	2940	2940	2940	2940	0
74	20230817	181400	670180075	2940	2940	2940	2940	0
75	20230817	181300	670180075	2940	2940	2940	2940	0
76	20230817	181200	670180075	2940	2940	2940	2940	0
77	20230817	181100	670180075	2940	2940	2940	2940	0
78	20230817	181000	670180075	2940	2940	2940	2940	0
79	20230817	180900	670180075	2940	2940	2940	2940	0
80	20230817	180800	670180075	2940	2940	2940	2940	0
81	20230817	180700	670180075	2940	2940	2940	2940	0
82	20230817	180600	670180075	2940	2940	2940	2940	0
83	20230817	180500	670180075	2940	2940	2940	2940	0
84	20230817	180400	670180075	2940	2940	2940	2940	0
85	20230817	180300	670180075	2940	2940	2940	2940	0
86	20230817	180200	670180075	2940	2940	2940	2940	0
87	20230817	180100	670180075	2940	2940	2940	2940	0
88	20230817	180000	670180075	2940	2940	2940	2940	0
89	20230817	175900	670180075	2940	2940	2940	2940	0
90	20230817	175800	670180075	2940	2940	2940	2940	0
91	20230817	175700	670180075	2940	2940	2940	2940	0
92	20230817	175600	670180075	2940	2940	2940	2940	2876
93	20230817	175500	670180075	2940	2940	2940	2940	0
94	20230817	175400	670180075	2940	2940	2940	2940	0
95	20230817	175300	670180075	2940	2940	2940	2940	0
96	20230817	175200	670180075	2940	2940	2940	2940	0
97	20230817	175100	670180075	2940	2940	2940	2940	0
98	20230817	175000	670180075	2940	2940	2940	2940	0
99	20230817	174900	670180075	2940	2940	2940	2940	0
100	20230817	174800	670180075	2940	2940	2940	2940	0
101	20230817	174700	670180075	2940	2940	2940	2940	0
102	20230817	174600	670180075	2940	2940	2940	2940	0
103	20230817	174500	670180075	2940	2940	2940	2940	0
104	20230817	174400	670180075	2940	2940	2940	2940	0
105	20230817	174300	670180075	2940	2940	2940	2940	0
106	20230817	174200	670180075	2940	2940	2940	2940	0
107	20230817	174100	670180075	2940	2940	2940	2940	0
108	20230817	174000	670180075	2940	2940	2940	2940	0
109	20230817	173900	670180075	2940	2940	2940	2940	0
110	20230817	173800	670180075	2940	2940	2940	2940	0
111	20230817	173700	670180075	2940	2940	2940	2940	0
112	20230817	173600	670180075	2940	2940	2940	2940	0
113	20230817	173500	670180075	2940	2940	2940	2940	0
114	20230817	173400	670180075	2940	2940	2940	2940	0
115	20230817	173300	670180075	2940	2940	2940	2940	0
116	20230817	173200	670180075	2940	2940	2940	2940	0
117	20230817	173100	670180075	2940	2940	2940	2940	0
118	20230817	173000	670180075	2940	2940	2940	2940	0
119	20230817	172900	670180075	2940	2940	2940	2940	0
120	20230817	172800	670180075	2940	2940	2940	2940	0
121	20230817	172700	670180075	2940	2940	2940	2940	0
122	20230817	172600	670180075	2940	2940	2940	2940	2876
123	20230817	172500	670180075	2940	2940	2940	2940	0
124	20230817	172400	670180075	2940	2940	2940	2940	0
125	20230817	172300	670180075	2940	2940	2940	2940	0
126	20230817	172200	670180075	2940	2940	2940	2940	0
127	20230817	172100	670180075	2940	2940	2940	2940	0
128	20230817	172000	670180075	2940	2940	2940	2940	0
129	20230817	171900	670180075	2940	2940	2940	2940	0
130	20230817	171800	670180075	2940	2940	2940	2940	0
131	20230817	171700	670180075	2940	2940	2940	2940	0
132	20230817	171600	670180075	2940	2940	2940	2940	0
133	20230817	171500	670180075	2940	2940	2940	2940	0
134	20230817	171400	670180075	2940	2940	2940	2940	0
135	20230817	171300	670180075	2940	2940	2940	2940	0
136	20230817	171200	670180075	2940	2940	2940	2940	0
137	20230817	171100	670180075	2940	2940	2940	2940	0
138	20230817	171000	670180075	2940	2940	2940	2940	0
139	20230817	170900	670180075	2940	2940	2940	2940	0
140	20230817	170800	670180075	2940	2940	2940	2940	0
141	20230817	170700	670180075	2940	2940	2940	2940	0
142	20230817	170600	670180075	2940	2940	2940	2940	0
143	20230817	170500	670180075	2940	2940	2940	2940	0
144	20230817	170400	670180075	2940	2940	2940	2940	0
145	20230817	170300	670180075	2940	2940	2940	2940	0
146	20230817	170200	670180075	2940	2940	2940	2940	0
147	20230817	170100	670180075	2940	2940	2940	2940	0
148	20230817	170000	670180075	2940	2940	2940	2940	0
149	20230817	165900	670180075	2940	2940	2940	2940	0
150	20230817	165800	670180075	2940	2940	2940	2940	0
151	20230817	165700	670180075	2940	2940	2940	2940	0
152	20230817	165600	670180075	2940	2940	2940	2940	2876
153	20230817	165500	670180075	2940	2940	2940	2940	0
154	20230817	165400	670180075	2940	2940	2940	2940	0
155	20230817	165300	670180075	2940	2940	2940	2940	0
156	20230817	165200	670180075	2940	2940	2940	2940	0
157	20230817	165100	670180075	2940	2940	2940	2940	0
158	20230817	165000	670180075	2940	2940	2940	2940	0
159	20230817	164900	670180075	2940	2940	2940	2940	0
160	20230817	164800	670180075	2940	2940	2940	2940	0
161	20230817	164700	670180075	2940	2940	2940	2940	0
162	20230817	164600	670180075	2940	2940	2940	2940	0
163	20230817	164500	670180075	2940	2940	2940	2940	0
164	20230817	164400	670180075	2940	2940	2940	2940	0
165	20230817	164300	670180075	2940	2940	2940	2940	0
166	20230817	164200	670180075	2940	2940	2940	2940	0
167	20230817	164100	670180075	2940	2940	2940	2940	0
168	20230817	164000	670180075	2940	2940	2940	2940	0
169	20230817	163900	670180075	2940	2940	2940	2940	0
170	20230817	163800	670180075	2940	2940	2940	2940	0
171	20230817	163700	670180075	2940	2940	2940	2940	0
172	20230817	163600	670180075	2940	2940	2940	2940	0
173	20230817	163500	670180075	2940	2940	2940	2940	0
174	20230817	163400	670180075	2940	2940	2940	2940	0
175	20230817	163300	670180075	2940	2940	2940	2940	0
176	20230817	163200	670180075	2940	2940	2940	2940	0
177	20230817	163100	670180075	2940	2940	2940	2940	0
178	20230817	163000	670180075	2940	2940	2940	2940	0
179	20230817	162900	670180075	2940	2940	2940	2940	0
180	20230817	162800	670180075	2940	2940	2940	2940	0
181	20230817	162700	670180075	2940	2940	2940	2940	0
182	20230817	162600	670180075	2940	2940	2940	2940	2876
183	20230817	162500	670180075	2940	2940	2940	2940	0
184	20230817	162400	670180075	2940	2940	2940	2940	0
185	20230817	162300	670180075	2940	2940	2940	2940	0
186	20230817	162200	670180075	2940	2940	2940	2940	0
187	20230817	162100	670180075	2940	2940	2940	2940	0
188	20230817	162000	670180075	2940	2940	2940	2940	0
189	20230817	161900	670180075	2940	2940	2940	2940	0
190	20230817	161800	670180075	2940	2940	2940	2940	0
191	20230817	161700	670180075	2940	2940	2940	2940	0
192	20230817	161600	670180075	2940	2940	2940	2940	0
193	20230817	161500	670180075	2940	2940	2940	2940	0
194	20230817	161400	670180075	2940	2940	2940	2940	0
195	20230817	161300	670180075	2940	2940	2940	2940	0
196	20230817	161200	670180075	2940	2940	2940	2940	0
197	20230817	161100	670180075	2940	2940	2940	2940	0
198	20230817	161000	670180075	2940	2940	2940	2940	0
199	20230817	160900	670180075	2940	2940	2940	2940	0
200	20230817	160800	670180075	2940	2940	2940	2940	0
201	20230817	160700	670180075	2940	2940	2940	2940	0
202	20230817	160600	670180075	2940	2940	2940	2940	0
203	20230817	160500	670180075	2940	2940	2940	2940	0
204	20230817	160400	670180075	2940	2940	2940	2940	0
205	20230817	160300	670180075	2940	2940	2940	2940	0
206	20230817	160200	670180075	2940	2940	2940	2940	0
207	20230817	160100	670180075	2940	2940	2940	2940	0
208	20230817	160000	670180075	2940	2940	2940	2940	0
209	20230817	155900	670180075	2940	2940	2940	2940	0
210	20230817	155800	670180075	2940	2940	2940	2940	0
211	20230817	155700	670180075	2940	2940	2940	2940	0
212	20230817	155600	670180075	2940	2940	2940	2940	2876
213	20230817	155500	670180075	2940	2940	2940	2940	0
214	20230817	155400	670180075	2940	2940	2940	2940	0
215	20230817	155300	670180075	2940	2940	2940	2940	0
216	20230817	155200	670180075	2940	2940	2940	2940	0
217	20230817	155100	670180075	2940	2940	2940	2940	0
218	20230817	155000	670180075	2940	2940	2940	2940	0
219	20230817	154900	670180075	2940	2940	2940	2940	0
220	20230817	154800	670180075	2940	2940	2940	2940	0
221	20230817	154700	670180075	2940	2940	2940	2940	0
222	20230817	154600	670180075	2940	2940	2940	2940	0
223	20230817	154500	670180075	2940	2940	2940	2940	0
224	20230817	154400	670180075	2940	2940	2940	2940	0
225	20230817	154300	670180075	2940	2940	2940	2940	0
226	20230817	154200	670180075	2940	2940	2940	2940	0
227	20230817	154100	670180075	2940	2940	2940	2940	0
228	20230817	154000	670180075	2940	2940	2940	2940	0
229	20230817	153900	670180075	2940	2940	2940	2940	0
230	20230817	153800	670180075	2940	2940	2940	2940	0
231	20230817	153700	670180075	2940	2940	2940	2940	0
232	20230817	153600	670180075	2940	2940	2940	2940	0
233	20230817	153500	670180075	2940	2940	2940	2940	0
234	20230817	153400	670180075	2940	2940	2940	2940	0
235	20230817	153300	670180075	2940	2940	2940	2940	0
236	20230817	153200	670180075	2940	2940	2940	2940	0
237	20230817	153100	670180075	2940	2940	2940	2940	0
238	20230817	153000	670180075	2940	2940	2940	2940	2876
239	20230817	152900	661724635	2940	2940	2940	2940	0
240	20230817	152800	661724635	2940	2940	2940	2940	0
241	20230817	152700	661724635	2940	2940	2940	2940	0
242	20230817	152600	661724635	2940	2940	2940	2940	0
243	20230817	152500	661724635	2940	2940	2940	2940	0
244	20230817	152400	661724635	2940	2940	2940	2940	0
245	20230817	152300	661724635	2940	2940	2940	2940	0
246	20230817	152200	661724635	2940	2940	2940	2940	0
247	20230817	152100	661724635	2940	2940	2940	2940	0
248	20230817	152000	661724635	2940	2940	2940	2940	0
249	20230817	151900	661724635	2940	2940	2940	2930	1661
250	20230817	151800	656843955	2935	2940	2940	2935	532
251	20230817	151700	655280410	2940	2940	2940	2940	295
252	20230817	151600	654413110	2940	2940	2940	2935	342
253	20230817	151500	653407635	2940	2940	2940	2940	127
254	20230817	151400	653034255	2935	2940	2940	2935	177
255	20230817	151300	652513920	2940	2940	2940	2940	410
256	20230817	151200	651308520	2935	2935	2935	2935	589
257	20230817	151100	649579805	2935	2935	2935	2935	84
258	20230817	151000	649333265	2935	2935	2935	2935	168
259	20230817	150900	648840185	2935	2935	2935	2935	126
260	20230817	150800	648470375	2935	2935	2935	2935	0
261	20230817	150700	648470375	2935	2940	2940	2935	1433
262	20230817	150600	644263675	2940	2940	2940	2940	169
263	20230817	150500	643766815	2935	2940	2940	2935	89
264	20230817	150400	643505180	2940	2940	2940	2940	169
265	20230817	150300	643008320	2940	2940	2940	2940	211
266	20230817	150200	642387980	2940	2940	2940	2940	125
267	20230817	150100	642020480	2940	2940	2940	2940	43
268	20230817	150000	641894060	2940	2940	2940	2940	275
269	20230817	145900	641085560	2940	2940	2940	2940	253
270	20230817	145800	640341740	2940	2940	2940	2940	127
271	20230817	145700	639968360	2940	2940	2940	2940	125
272	20230817	145600	639600860	2940	2940	2940	2940	127
273	20230817	145500	639227480	2940	2940	2940	2940	84
274	20230817	145400	638980520	2940	2940	2940	2940	84
275	20230817	145300	638733560	2940	2940	2940	2940	91
276	20230817	145200	638466020	2940	2940	2940	2940	963
277	20230817	145100	635634800	2940	2940	2940	2940	84
278	20230817	145000	635387840	2940	2940	2940	2940	220
279	20230817	144900	634741040	2930	2930	2930	2930	20
280	20230817	144800	634682440	2940	2930	2940	2930	322
281	20230817	144700	633737300	2940	2940	2940	2940	358
282	20230817	144600	632684780	2930	2940	2940	2930	128
283	20230817	144500	632308470	2940	2940	2940	2940	169
284	20230817	144400	631811610	2930	2940	2940	2930	85
285	20230817	144300	631561720	2940	2940	2940	2940	85
286	20230817	144200	631311820	2940	2940	2940	2940	84
287	20230817	144100	631064860	2940	2935	2940	2935	88
288	20230817	144000	630806155	2935	2935	2935	2935	200
289	20230817	143900	630219155	2935	2935	2935	2935	114
290	20230817	143800	629884565	2935	2935	2935	2935	44
291	20230817	143700	629755425	2935	2935	2935	2935	124
292	20230817	143600	629391485	2935	2935	2935	2935	43
293	20230817	143500	629265280	2935	2935	2935	2935	41
294	20230817	143400	629144945	2935	2930	2935	2930	1060
295	20230817	143300	626038845	2930	2930	2930	2930	0
296	20230817	143200	626038845	2930	2930	2930	2930	209
297	20230817	143100	625426475	2935	2935	2935	2935	127
298	20230817	143000	625053730	2935	2935	2935	2935	128
299	20230817	142900	624678050	2935	2935	2935	2935	366
300	20230817	142800	623603840	2935	2935	2935	2935	41
301	20230817	142700	623483505	2935	2935	2935	2935	82
302	20230817	142600	623242835	2935	2935	2935	2935	41
303	20230817	142500	623122500	2925	2925	2925	2925	1000
304	20230817	142400	620197500	2930	2930	2930	2930	2615
305	20230817	142300	612535550	2940	2940	2940	2940	0
306	20230817	142200	612535550	2940	2940	2940	2940	0
307	20230817	142100	612535550	2940	2935	2940	2935	1000
308	20230817	142000	609598160	2930	2925	2930	2925	2219
309	20230817	141900	603099130	2920	2920	2920	2920	0
310	20230817	141800	603099130	2920	2920	2920	2920	100
311	20230817	141700	602807130	2920	2920	2920	2920	0
312	20230817	141600	602807130	2920	2925	2925	2920	69
313	20230817	141500	602605590	2925	2925	2925	2925	0
314	20230817	141400	602605590	2925	2925	2925	2925	0
315	20230817	141300	602605590	2925	2925	2925	2925	0
316	20230817	141200	602605590	2925	2925	2925	2925	57
317	20230817	141100	602438865	2930	2930	2930	2930	320
318	20230817	141000	601501265	2925	2925	2925	2925	0
319	20230817	140900	601501265	2925	2925	2925	2925	185
320	20230817	140800	600960140	2920	2920	2920	2920	0
321	20230817	140700	600960140	2920	2920	2920	2920	99
322	20230817	140600	600671060	2915	2915	2915	2915	0
323	20230817	140500	600671060	2915	2915	2915	2915	0
324	20230817	140400	600671060	2915	2915	2915	2915	186
325	20230817	140300	600128870	2915	2915	2915	2915	0
326	20230817	140200	600128870	2915	2920	2920	2915	43
327	20230817	140100	600003520	2915	2915	2915	2915	57
328	20230817	140000	599837365	2925	2925	2925	2925	1
329	20230817	135900	599834440	2915	2915	2915	2915	0
330	20230817	135800	599834440	2915	2915	2915	2915	0
331	20230817	135700	599834440	2915	2915	2915	2915	57
332	20230817	135600	599668285	2915	2915	2915	2915	42
333	20230817	135500	599545855	2915	2920	2920	2915	1500
334	20230817	135400	595172470	2920	2920	2920	2920	863
335	20230817	135300	592652510	2920	2925	2925	2920	64
336	20230817	135200	592465595	2920	2920	2920	2920	0
337	20230817	135100	592465595	2920	2920	2920	2920	150
338	20230817	135000	592027595	2930	2930	2930	2930	1
339	20230817	134900	592024665	2930	2925	2930	2920	197
340	20230817	134800	591447590	2925	2925	2925	2925	10
341	20230817	134700	591418340	2925	2925	2925	2925	2
342	20230817	134600	591412490	2915	2915	2915	2915	0
343	20230817	134500	591412490	2915	2915	2915	2915	0
344	20230817	134400	591412490	2915	2915	2915	2915	100
345	20230817	134300	591120990	2920	2920	2920	2920	505
346	20230817	134200	589646390	2920	2920	2920	2920	1010
347	20230817	134100	586697190	2930	2920	2930	2920	190
348	20230817	134000	586140690	2920	2925	2925	2920	158
349	20230817	133900	585678545	2930	2930	2930	2930	5
350	20230817	133800	585663895	2930	2930	2930	2930	0
351	20230817	133700	585663895	2930	2930	2930	2930	1
352	20230817	133600	585660965	2925	2925	2925	2925	0
353	20230817	133500	585660965	2925	2925	2925	2925	0
354	20230817	133400	585660965	2925	2925	2925	2925	0
355	20230817	133300	585660965	2925	2925	2925	2925	938
356	20230817	133200	582917315	2925	2925	2925	2925	42
357	20230817	133100	582794465	2930	2930	2930	2930	0
358	20230817	133000	582794465	2930	2930	2930	2930	0
359	20230817	132900	582794465	2930	2930	2930	2930	0
360	20230817	132800	582794465	2930	2935	2935	2930	235
361	20230817	132700	582105025	2935	2925	2935	2925	214
362	20230817	132600	581477355	2935	2935	2935	2930	4
363	20230817	132500	581465625	2930	2930	2935	2930	623
364	20230817	132400	579637430	2935	2935	2935	2935	0
365	20230817	132300	579637430	2935	2935	2935	2935	0
366	20230817	132200	579637430	2935	2935	2935	2935	1
367	20230817	132100	579634495	2930	2930	2930	2930	1068
368	20230817	132000	576505255	2935	2930	2935	2930	928
369	20230817	131900	573786210	2935	2930	2935	2930	338
370	20230817	131800	572795865	2930	2930	2930	2930	18
371	20230817	131700	572743125	2930	2930	2930	2930	1000
372	20230817	131600	569813125	2935	2930	2935	2930	510
373	20230817	131500	568318820	2935	2935	2935	2930	4
374	20230817	131400	568307085	2930	2930	2930	2930	99
375	20230817	131300	568017015	2935	2935	2935	2935	0
376	20230817	131200	568017015	2935	2935	2935	2935	0
377	20230817	131100	568017015	2935	2935	2935	2935	0
378	20230817	131000	568017015	2935	2935	2935	2935	1
379	20230817	130900	568014080	2935	2935	2935	2935	0
380	20230817	130800	568014080	2935	2935	2935	2935	0
381	20230817	130700	568014080	2935	2935	2935	2935	0
382	20230817	130600	568014080	2935	2930	2935	2930	2148
383	20230817	130500	561720425	2930	2930	2930	2930	601
384	20230817	130400	559959495	2930	2930	2930	2925	61
385	20230817	130300	559780815	2930	2930	2930	2930	0
386	20230817	130200	559780815	2930	2930	2930	2930	2
387	20230817	130100	559774955	2930	2930	2930	2930	0
388	20230817	130000	559774955	2930	2925	2930	2920	3071
389	20230817	125900	550794455	2925	2925	2925	2925	1
390	20230817	125800	550791530	2920	2920	2920	2920	0
391	20230817	125700	550791530	2920	2920	2920	2920	201
392	20230817	125600	550204610	2920	2920	2920	2920	1
393	20230817	125500	550201690	2920	2915	2920	2915	3089
394	20230817	125400	541185285	2910	2910	2910	2910	100
395	20230817	125300	540894285	2915	2915	2915	2915	1322
396	20230817	125200	537040655	2925	2925	2925	2925	0
397	20230817	125100	537040655	2925	2925	2925	2925	0
398	20230817	125000	537040655	2925	2920	2925	2920	1770
399	20230817	124900	531872250	2920	2920	2920	2920	0
400	20230817	124800	531872250	2920	2925	2925	2920	1944
401	20230817	124700	526195765	2925	2920	2925	2920	2960
402	20230817	124600	517552560	2920	2920	2920	2915	3599
403	20230817	124500	507052480	2915	2915	2920	2915	2951
404	20230817	124400	498450305	2910	2910	2915	2910	2583
405	20230817	124300	490933770	2915	2920	2920	2915	505
406	20230817	124200	489461670	2920	2920	2920	2915	687
407	20230817	124100	487459055	2915	2915	2920	2915	140
408	20230817	124000	487050950	2915	2915	2915	2910	900
409	20230817	123900	484428450	2910	2910	2910	2910	674
410	20230817	123800	482467110	2915	2920	2920	2910	1512
411	20230817	123700	478063870	2920	2920	2920	2920	151
412	20230817	123600	477622950	2925	2920	2925	2920	3085
413	20230817	123500	468614565	2920	2920	2920	2920	100
414	20230817	123400	468322565	2920	2915	2920	2915	472
415	20230817	123300	466946680	2915	2915	2915	2915	0
416	20230817	123200	466946680	2915	2915	2920	2915	847
417	20230817	123100	464477670	2920	2910	2920	2910	2344
418	20230817	123000	457648960	2915	2915	2915	2910	3
419	20230817	122900	457640220	2905	2910	2910	2905	161
420	20230817	122800	457172495	2915	2910	2915	2910	111
421	20230817	122700	456849480	2915	2915	2915	2915	50
422	20230817	122600	456703730	2915	2910	2915	2910	1704
423	20230817	122500	451745085	2910	2905	2910	2905	29
424	20230817	122400	451660835	2910	2905	2910	2905	800
425	20230817	122300	449335795	2905	2900	2910	2900	2387
426	20230817	122200	442402555	2905	2905	2905	2905	0
427	20230817	122100	442402555	2905	2905	2905	2905	0
428	20230817	122000	442402555	2905	2905	2905	2905	0
429	20230817	121900	442402555	2905	2905	2905	2905	1
430	20230817	121800	442399650	2905	2900	2905	2900	677
431	20230817	121700	440436345	2905	2900	2905	2900	201
432	20230817	121600	439853440	2905	2905	2905	2905	0
433	20230817	121500	439853440	2905	2905	2905	2900	901
434	20230817	121400	437240520	2910	2900	2910	2900	2190
435	20230817	121300	430889495	2910	2910	2910	2910	0
436	20230817	121200	430889495	2910	2910	2910	2905	59
437	20230817	121100	430718090	2905	2910	2910	2905	468
438	20230817	121000	429358275	2915	2915	2915	2915	0
439	20230817	120900	429358275	2915	2915	2915	2915	4
440	20230817	120800	429346615	2915	2915	2915	2915	0
441	20230817	120700	429346615	2915	2915	2915	2915	50
442	20230817	120600	429200865	2915	2915	2915	2915	0
443	20230817	120500	429200865	2915	2915	2915	2910	105
444	20230817	120400	428895285	2915	2915	2915	2915	0
445	20230817	120300	428895285	2915	2915	2915	2915	5
446	20230817	120200	428880710	2915	2915	2915	2915	0
447	20230817	120100	428880710	2915	2915	2915	2915	0
448	20230817	120000	428880710	2915	2915	2915	2915	0
449	20230817	115900	428880710	2915	2915	2915	2915	0
450	20230817	115800	428880710	2915	2910	2915	2905	2961
451	20230817	115700	420276590	2915	2915	2915	2915	0
452	20230817	115600	420276590	2915	2915	2915	2915	0
453	20230817	115500	420276590	2915	2920	2920	2915	887
454	20230817	115400	417690980	2915	2915	2915	2915	1001
455	20230817	115300	414773065	2910	2915	2915	2910	62
456	20230817	115200	414592545	2915	2915	2915	2915	1
457	20230817	115100	414589630	2915	2910	2915	2910	58
458	20230817	115000	414420845	2915	2915	2915	2915	140
459	20230817	114900	414012745	2915	2915	2915	2915	401
460	20230817	114800	412843830	2910	2910	2910	2910	57
461	20230817	114700	412677960	2915	2915	2915	2915	0
462	20230817	114600	412677960	2915	2915	2915	2915	0
463	20230817	114500	412677960	2915	2915	2915	2915	300
464	20230817	114400	411803460	2915	2910	2915	2910	41
465	20230817	114300	411684145	2915	2920	2920	2915	1601
466	20230817	114200	407011820	2920	2915	2920	2910	1051
467	20230817	114100	403948435	2915	2910	2915	2910	261
468	20230817	114000	403188920	2915	2915	2915	2915	0
469	20230817	113900	403188920	2915	2915	2915	2915	5
470	20230817	113800	403174345	2915	2915	2915	2915	0
471	20230817	113700	403174345	2915	2910	2920	2910	1546
472	20230817	113600	398669455	2915	2915	2915	2915	0
473	20230817	113500	398669455	2915	2910	2915	2910	509
474	20230817	113400	397188260	2915	2915	2915	2915	0
475	20230817	113300	397188260	2915	2915	2915	2915	8
476	20230817	113200	397164940	2915	2915	2915	2915	792
477	20230817	113100	394856260	2915	2915	2915	2915	1165
478	20230817	113000	391460285	2915	2910	2915	2910	1728
479	20230817	112900	386431750	2910	2910	2910	2910	1401
480	20230817	112800	382354840	2920	2910	2920	2910	3815
481	20230817	112700	371239110	2910	2910	2910	2910	0
482	20230817	112600	371239110	2910	2905	2910	2905	141
483	20230817	112500	370829450	2910	2915	2915	2910	101
484	20230817	112400	370535040	2915	2915	2915	2915	0
485	20230817	112300	370535040	2915	2910	2915	2910	2
486	20230817	112200	370529215	2915	2910	2915	2910	59
487	20230817	112100	370357520	2915	2920	2920	2910	1003
488	20230817	112000	367438765	2915	2910	2915	2910	1646
489	20230817	111900	362641090	2910	2910	2915	2910	126
490	20230817	111800	362274425	2910	2905	2910	2905	1045
491	20230817	111700	359233480	2905	2900	2905	2900	46
492	20230817	111600	359100075	2910	2905	2910	2905	1581
493	20230817	111500	354504230	2905	2905	2905	2900	3
494	20230817	111400	354495520	2900	2905	2905	2900	41
495	20230817	111300	354376615	2900	2895	2900	2895	1205
496	20230817	111200	350882285	2895	2895	2895	2895	278
497	20230817	111100	350077475	2895	2895	2895	2895	2
498	20230817	111000	350071685	2890	2890	2890	2890	94
499	20230817	110900	349800025	2895	2890	2895	2890	128
500	20230817	110800	349430095	2890	2880	2890	2880	380
501	20230817	110700	348334070	2885	2885	2885	2885	150
502	20230817	110600	347901320	2890	2885	2890	2885	58
503	20230817	110500	347733985	2895	2895	2895	2885	44
504	20230817	110400	347607025	2890	2890	2890	2890	0
505	20230817	110300	347607025	2890	2890	2890	2890	96
506	20230817	110200	347329585	2895	2895	2895	2895	0
507	20230817	110100	347329585	2895	2890	2895	2890	197
508	20230817	110000	346760245	2890	2890	2895	2880	446
509	20230817	105900	345472460	2895	2895	2895	2895	0
510	20230817	105800	345472460	2895	2890	2895	2890	168
511	20230817	105700	344986935	2885	2890	2890	2880	734
512	20230817	105600	342868755	2890	2895	2895	2885	263
513	20230817	105500	342109975	2895	2895	2900	2895	1200
514	20230817	105400	338635970	2895	2890	2895	2890	204
515	20230817	105300	338046405	2895	2895	2895	2895	1
516	20230817	105200	338043510	2895	2895	2895	2890	644
517	20230817	105100	336180840	2895	2895	2895	2895	0
518	20230817	105000	336180840	2895	2890	2895	2885	275
519	20230817	104900	335386540	2890	2885	2890	2885	4
520	20230817	104800	335374995	2890	2885	2890	2885	5
521	20230817	104700	335360560	2890	2885	2890	2885	1455
522	20230817	104600	331162880	2885	2875	2885	2875	3706
523	20230817	104500	320489690	2880	2875	2880	2875	501
524	20230817	104400	319049310	2875	2875	2880	2875	10
525	20230817	104300	319020555	2885	2885	2885	2885	0
526	20230817	104200	319020555	2885	2875	2885	2875	1823
527	20230817	104100	313776190	2875	2870	2875	2870	2
528	20230817	104000	313770445	2860	2875	2875	2860	139
529	20230817	103900	313372680	2875	2875	2875	2875	84
530	20230817	103800	313131180	2875	2870	2875	2870	3
531	20230817	103700	313122565	2860	2875	2875	2860	2442
532	20230817	103600	306135205	2875	2870	2875	2870	3
533	20230817	103500	306126590	2875	2875	2875	2875	43
534	20230817	103400	306002965	2870	2860	2870	2860	93
535	20230817	103300	305736475	2870	2870	2870	2865	10
536	20230817	103200	305707795	2865	2865	2875	2865	979
537	20230817	103100	302902770	2870	2870	2870	2870	4
538	20230817	103000	302891290	2870	2870	2875	2865	150
539	20230817	102900	302461410	2875	2870	2875	2870	697
540	20230817	102800	300461015	2870	2870	2870	2870	1
541	20230817	102700	300458145	2870	2870	2870	2870	1
542	20230817	102600	300455275	2870	2875	2880	2865	538
543	20230817	102500	298913555	2875	2870	2875	2870	895
544	20230817	102400	296344900	2870	2870	2870	2860	602
545	20230817	102300	294623155	2860	2875	2875	2860	2409
546	20230817	102200	287721500	2875	2875	2875	2875	0
547	20230817	102100	287721500	2875	2875	2875	2875	0
548	20230817	102000	287721500	2875	2875	2875	2865	5237
549	20230817	101900	272702175	2880	2880	2880	2880	96
550	20230817	101800	272425695	2880	2875	2880	2870	45
551	20230817	101700	272296520	2880	2875	2880	2870	5180
552	20230817	101600	257416700	2880	2880	2880	2880	11
553	20230817	101500	257385020	2880	2880	2880	2880	220
554	20230817	101400	256751420	2880	2880	2880	2870	3589
555	20230817	101300	246433150	2885	2885	2885	2880	26
556	20230817	101200	246358240	2885	2885	2885	2880	563
557	20230817	101100	244736250	2890	2890	2890	2890	152
558	20230817	101000	244296970	2890	2885	2890	2880	1421
559	20230817	100900	240203385	2895	2895	2895	2895	40
560	20230817	100800	240087585	2895	2895	2895	2895	0
561	20230817	100700	240087585	2895	2895	2895	2890	1576
562	20230817	100600	235530440	2890	2890	2890	2890	566
563	20230817	100500	233894700	2890	2890	2890	2890	30
564	20230817	100400	233808000	2890	2885	2890	2885	2
565	20230817	100300	233802225	2875	2880	2880	2875	2909
566	20230817	100200	225437835	2885	2885	2885	2885	1
567	20230817	100100	225434950	2880	2880	2880	2880	170
568	20230817	100000	224945350	2880	2875	2880	2875	380
569	20230817	095900	223851630	2880	2885	2885	2880	848
570	20230817	095800	221408305	2890	2890	2890	2890	0
571	20230817	095700	221408305	2890	2890	2890	2890	1
572	20230817	095600	221405415	2890	2890	2890	2890	4
573	20230817	095500	221393855	2890	2890	2890	2890	5
574	20230817	095400	221379405	2890	2890	2890	2890	1
575	20230817	095300	221376515	2890	2900	2900	2890	1788
576	20230817	095200	216203180	2905	2905	2905	2905	101
577	20230817	095100	215909775	2905	2905	2905	2905	0
578	20230817	095000	215909775	2905	2905	2905	2895	159
579	20230817	094900	215448815	2910	2900	2910	2900	1295
580	20230817	094800	211690040	2900	2895	2900	2895	9
581	20230817	094700	211663980	2900	2905	2905	2895	605
582	20230817	094600	209908375	2905	2900	2905	2900	502
583	20230817	094500	208452570	2900	2885	2900	2885	1136
584	20230817	094400	205166495	2885	2885	2885	2885	16
585	20230817	094300	205120335	2890	2885	2890	2885	1818
586	20230817	094200	199870670	2890	2885	2895	2885	1351
587	20230817	094100	195972775	2890	2880	2895	2880	2731
588	20230817	094000	188090920	2880	2880	2880	2870	3138
589	20230817	093900	179080700	2885	2885	2885	2885	101
590	20230817	093800	178789315	2885	2880	2885	2875	1586
591	20230817	093700	174229510	2880	2875	2880	2870	2304
592	20230817	093600	167608390	2875	2870	2875	2865	44
593	20230817	093500	167482315	2875	2875	2875	2865	36
594	20230817	093400	167378920	2875	2870	2875	2870	754
595	20230817	093300	165214935	2870	2870	2870	2870	620
596	20230817	093200	163435535	2870	2870	2875	2865	1773
597	20230817	093100	158347670	2875	2875	2880	2865	7031
598	20230817	093000	138163615	2875	2880	2880	2870	864
599	20230817	092900	135682550	2880	2870	2880	2870	45
600	20230817	092800	135553370	2885	2885	2885	2870	1636
601	20230817	092700	130856820	2885	2875	2885	2875	1624
602	20230817	092600	126187810	2885	2875	2885	2875	2415
603	20230817	092500	119243145	2885	2880	2885	2880	532
604	20230817	092400	117710975	2885	2880	2885	2875	2115
605	20230817	092300	111620390	2880	2880	2880	2880	792
606	20230817	092200	109339430	2890	2885	2890	2875	152
607	20230817	092100	108901470	2880	2885	2885	2875	585
608	20230817	092000	107217040	2885	2885	2890	2875	4021
609	20230817	091900	95623090	2895	2895	2895	2885	523
610	20230817	091800	94109430	2890	2885	2905	2885	1210
611	20230817	091700	90612755	2900	2890	2900	2880	1183
612	20230817	091600	87199350	2900	2900	2900	2900	11
613	20230817	091500	87167450	2890	2900	2900	2890	975
614	20230817	091400	84342850	2900	2890	2900	2890	457
615	20230817	091300	83020970	2900	2895	2900	2895	483
616	20230817	091200	81621940	2895	2890	2895	2885	217
617	20230817	091100	80995015	2900	2895	2900	2895	51
618	20230817	091000	80847365	2900	2900	2900	2885	1910
619	20230817	090900	75321265	2900	2890	2900	2890	84
620	20230817	090800	75078495	2900	2885	2900	2885	36
621	20230817	090700	74974620	2900	2885	2900	2885	2628
622	20230817	090600	67386850	2885	2930	2930	2885	13569
623	20230817	090500	27991570	2915	2915	2930	2915	761
624	20230817	090400	25772895	2920	2915	2930	2915	900
625	20230817	090300	23148975	2915	2915	2915	2915	0
626	20230817	090200	23148975	2915	2910	2930	2905	2411
627	20230817	090100	16132405	2910	2920	2930	2910	866
628	20230817	090000	13609060	2935	2910	2950	2910	4647