KissMeData/017510/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	185700	153179395	2920	2920	2920	2920	1485
3	20230816	185600	153179395	2920	2920	2920	2920	0
4	20230816	185500	153179395	2920	2920	2920	2920	0
5	20230816	185400	153179395	2920	2920	2920	2920	0
6	20230816	185300	153179395	2920	2920	2920	2920	0
7	20230816	185200	153179395	2920	2920	2920	2920	0
8	20230816	185100	153179395	2920	2920	2920	2920	0
9	20230816	185000	153179395	2920	2920	2920	2920	0
10	20230816	184900	153179395	2920	2920	2920	2920	0
11	20230816	184800	153179395	2920	2920	2920	2920	0
12	20230816	184700	153179395	2920	2920	2920	2920	0
13	20230816	184600	153179395	2920	2920	2920	2920	0
14	20230816	184500	153179395	2920	2920	2920	2920	0
15	20230816	184400	153179395	2920	2920	2920	2920	0
16	20230816	184300	153179395	2920	2920	2920	2920	0
17	20230816	184200	153179395	2920	2920	2920	2920	0
18	20230816	184100	153179395	2920	2920	2920	2920	0
19	20230816	184000	153179395	2920	2920	2920	2920	0
20	20230816	183900	153179395	2920	2920	2920	2920	0
21	20230816	183800	153179395	2920	2920	2920	2920	0
22	20230816	183700	153179395	2920	2920	2920	2920	0
23	20230816	183600	153179395	2920	2920	2920	2920	0
24	20230816	183500	153179395	2920	2920	2920	2920	0
25	20230816	183400	153179395	2920	2920	2920	2920	0
26	20230816	183300	153179395	2920	2920	2920	2920	0
27	20230816	183200	153179395	2920	2920	2920	2920	0
28	20230816	183100	153179395	2920	2920	2920	2920	0
29	20230816	183000	153179395	2920	2920	2920	2920	0
30	20230816	182900	153179395	2920	2920	2920	2920	0
31	20230816	182800	153179395	2920	2920	2920	2920	0
32	20230816	182700	153179395	2920	2920	2920	2920	1485
33	20230816	182600	153179395	2920	2920	2920	2920	0
34	20230816	182500	153179395	2920	2920	2920	2920	0
35	20230816	182400	153179395	2920	2920	2920	2920	0
36	20230816	182300	153179395	2920	2920	2920	2920	0
37	20230816	182200	153179395	2920	2920	2920	2920	0
38	20230816	182100	153179395	2920	2920	2920	2920	0
39	20230816	182000	153179395	2920	2920	2920	2920	0
40	20230816	181900	153179395	2920	2920	2920	2920	0
41	20230816	181800	153179395	2920	2920	2920	2920	0
42	20230816	181700	153179395	2920	2920	2920	2920	0
43	20230816	181600	153179395	2920	2920	2920	2920	0
44	20230816	181500	153179395	2920	2920	2920	2920	0
45	20230816	181400	153179395	2920	2920	2920	2920	0
46	20230816	181300	153179395	2920	2920	2920	2920	0
47	20230816	181200	153179395	2920	2920	2920	2920	0
48	20230816	181100	153179395	2920	2920	2920	2920	0
49	20230816	181000	153179395	2920	2920	2920	2920	0
50	20230816	180900	153179395	2920	2920	2920	2920	0
51	20230816	180800	153179395	2920	2920	2920	2920	0
52	20230816	180700	153179395	2920	2920	2920	2920	0
53	20230816	180600	153179395	2920	2920	2920	2920	0
54	20230816	180500	153179395	2920	2920	2920	2920	0
55	20230816	180400	153179395	2920	2920	2920	2920	0
56	20230816	180300	153179395	2920	2920	2920	2920	0
57	20230816	180200	153179395	2920	2920	2920	2920	0
58	20230816	180100	153179395	2920	2920	2920	2920	0
59	20230816	180000	153179395	2920	2920	2920	2920	0
60	20230816	175900	153179395	2920	2920	2920	2920	0
61	20230816	175800	153179395	2920	2920	2920	2920	0
62	20230816	175700	153179395	2920	2920	2920	2920	1485
63	20230816	175600	153179395	2920	2920	2920	2920	0
64	20230816	175500	153179395	2920	2920	2920	2920	0
65	20230816	175400	153179395	2920	2920	2920	2920	0
66	20230816	175300	153179395	2920	2920	2920	2920	0
67	20230816	175200	153179395	2920	2920	2920	2920	0
68	20230816	175100	153179395	2920	2920	2920	2920	0
69	20230816	175000	153179395	2920	2920	2920	2920	0
70	20230816	174900	153179395	2920	2920	2920	2920	0
71	20230816	174800	153179395	2920	2920	2920	2920	0
72	20230816	174700	153179395	2920	2920	2920	2920	0
73	20230816	174600	153179395	2920	2920	2920	2920	0
74	20230816	174500	153179395	2920	2920	2920	2920	0
75	20230816	174400	153179395	2920	2920	2920	2920	0
76	20230816	174300	153179395	2920	2920	2920	2920	0
77	20230816	174200	153179395	2920	2920	2920	2920	0
78	20230816	174100	153179395	2920	2920	2920	2920	0
79	20230816	174000	153179395	2920	2920	2920	2920	0
80	20230816	173900	153179395	2920	2920	2920	2920	0
81	20230816	173800	153179395	2920	2920	2920	2920	0
82	20230816	173700	153179395	2920	2920	2920	2920	0
83	20230816	173600	153179395	2920	2920	2920	2920	0
84	20230816	173500	153179395	2920	2920	2920	2920	0
85	20230816	173400	153179395	2920	2920	2920	2920	0
86	20230816	173300	153179395	2920	2920	2920	2920	0
87	20230816	173200	153179395	2920	2920	2920	2920	0
88	20230816	173100	153179395	2920	2920	2920	2920	0
89	20230816	173000	153179395	2920	2920	2920	2920	0
90	20230816	172900	153179395	2920	2920	2920	2920	0
91	20230816	172800	153179395	2920	2920	2920	2920	0
92	20230816	172700	153179395	2920	2920	2920	2920	1485
93	20230816	172600	153179395	2920	2920	2920	2920	0
94	20230816	172500	153179395	2920	2920	2920	2920	0
95	20230816	172400	153179395	2920	2920	2920	2920	0
96	20230816	172300	153179395	2920	2920	2920	2920	0
97	20230816	172200	153179395	2920	2920	2920	2920	0
98	20230816	172100	153179395	2920	2920	2920	2920	0
99	20230816	172000	153179395	2920	2920	2920	2920	0
100	20230816	171900	153179395	2920	2920	2920	2920	0
101	20230816	171800	153179395	2920	2920	2920	2920	0
102	20230816	171700	153179395	2920	2920	2920	2920	0
103	20230816	171600	153179395	2920	2920	2920	2920	0
104	20230816	171500	153179395	2920	2920	2920	2920	0
105	20230816	171400	153179395	2920	2920	2920	2920	0
106	20230816	171300	153179395	2920	2920	2920	2920	0
107	20230816	171200	153179395	2920	2920	2920	2920	0
108	20230816	171100	153179395	2920	2920	2920	2920	0
109	20230816	171000	153179395	2920	2920	2920	2920	0
110	20230816	170900	153179395	2920	2920	2920	2920	0
111	20230816	170800	153179395	2920	2920	2920	2920	0
112	20230816	170700	153179395	2920	2920	2920	2920	0
113	20230816	170600	153179395	2920	2920	2920	2920	0
114	20230816	170500	153179395	2920	2920	2920	2920	0
115	20230816	170400	153179395	2920	2920	2920	2920	0
116	20230816	170300	153179395	2920	2920	2920	2920	0
117	20230816	170200	153179395	2920	2920	2920	2920	0
118	20230816	170100	153179395	2920	2920	2920	2920	0
119	20230816	170000	153179395	2920	2920	2920	2920	0
120	20230816	165900	153179395	2920	2920	2920	2920	0
121	20230816	165800	153179395	2920	2920	2920	2920	0
122	20230816	165700	153179395	2920	2920	2920	2920	1485
123	20230816	165600	153179395	2920	2920	2920	2920	0
124	20230816	165500	153179395	2920	2920	2920	2920	0
125	20230816	165400	153179395	2920	2920	2920	2920	0
126	20230816	165300	153179395	2920	2920	2920	2920	0
127	20230816	165200	153179395	2920	2920	2920	2920	0
128	20230816	165100	153179395	2920	2920	2920	2920	0
129	20230816	165000	153179395	2920	2920	2920	2920	0
130	20230816	164900	153179395	2920	2920	2920	2920	0
131	20230816	164800	153179395	2920	2920	2920	2920	0
132	20230816	164700	153179395	2920	2920	2920	2920	0
133	20230816	164600	153179395	2920	2920	2920	2920	0
134	20230816	164500	153179395	2920	2920	2920	2920	0
135	20230816	164400	153179395	2920	2920	2920	2920	0
136	20230816	164300	153179395	2920	2920	2920	2920	0
137	20230816	164200	153179395	2920	2920	2920	2920	0
138	20230816	164100	153179395	2920	2920	2920	2920	0
139	20230816	164000	153179395	2920	2920	2920	2920	0
140	20230816	163900	153179395	2920	2920	2920	2920	0
141	20230816	163800	153179395	2920	2920	2920	2920	0
142	20230816	163700	153179395	2920	2920	2920	2920	0
143	20230816	163600	153179395	2920	2920	2920	2920	0
144	20230816	163500	153179395	2920	2920	2920	2920	0
145	20230816	163400	153179395	2920	2920	2920	2920	0
146	20230816	163300	153179395	2920	2920	2920	2920	0
147	20230816	163200	153179395	2920	2920	2920	2920	0
148	20230816	163100	153179395	2920	2920	2920	2920	0
149	20230816	163000	153179395	2920	2920	2920	2920	0
150	20230816	162900	153179395	2920	2920	2920	2920	0
151	20230816	162800	153179395	2920	2920	2920	2920	0
152	20230816	162700	153179395	2920	2920	2920	2920	1485
153	20230816	162600	153179395	2920	2920	2920	2920	0
154	20230816	162500	153179395	2920	2920	2920	2920	0
155	20230816	162400	153179395	2920	2920	2920	2920	0
156	20230816	162300	153179395	2920	2920	2920	2920	0
157	20230816	162200	153179395	2920	2920	2920	2920	0
158	20230816	162100	153179395	2920	2920	2920	2920	0
159	20230816	162000	153179395	2920	2920	2920	2920	0
160	20230816	161900	153179395	2920	2920	2920	2920	0
161	20230816	161800	153179395	2920	2920	2920	2920	0
162	20230816	161700	153179395	2920	2920	2920	2920	0
163	20230816	161600	153179395	2920	2920	2920	2920	0
164	20230816	161500	153179395	2920	2920	2920	2920	0
165	20230816	161400	153179395	2920	2920	2920	2920	0
166	20230816	161300	153179395	2920	2920	2920	2920	0
167	20230816	161200	153179395	2920	2920	2920	2920	0
168	20230816	161100	153179395	2920	2920	2920	2920	0
169	20230816	161000	153179395	2920	2920	2920	2920	0
170	20230816	160900	153179395	2920	2920	2920	2920	0
171	20230816	160800	153179395	2920	2920	2920	2920	0
172	20230816	160700	153179395	2920	2920	2920	2920	0
173	20230816	160600	153179395	2920	2920	2920	2920	0
174	20230816	160500	153179395	2920	2920	2920	2920	0
175	20230816	160400	153179395	2920	2920	2920	2920	0
176	20230816	160300	153179395	2920	2920	2920	2920	0
177	20230816	160200	153179395	2920	2920	2920	2920	0
178	20230816	160100	153179395	2920	2920	2920	2920	0
179	20230816	160000	153179395	2920	2920	2920	2920	0
180	20230816	155900	153179395	2920	2920	2920	2920	0
181	20230816	155800	153179395	2920	2920	2920	2920	0
182	20230816	155700	153179395	2920	2920	2920	2920	1485
183	20230816	155600	153179395	2920	2920	2920	2920	0
184	20230816	155500	153179395	2920	2920	2920	2920	0
185	20230816	155400	153179395	2920	2920	2920	2920	0
186	20230816	155300	153179395	2920	2920	2920	2920	0
187	20230816	155200	153179395	2920	2920	2920	2920	0
188	20230816	155100	153179395	2920	2920	2920	2920	0
189	20230816	155000	153179395	2920	2920	2920	2920	0
190	20230816	154900	153179395	2920	2920	2920	2920	0
191	20230816	154800	153179395	2920	2920	2920	2920	0
192	20230816	154700	153179395	2920	2920	2920	2920	0
193	20230816	154600	153179395	2920	2920	2920	2920	0
194	20230816	154500	153179395	2920	2920	2920	2920	0
195	20230816	154400	153179395	2920	2920	2920	2920	0
196	20230816	154300	153179395	2920	2920	2920	2920	0
197	20230816	154200	153179395	2920	2920	2920	2920	0
198	20230816	154100	153179395	2920	2920	2920	2920	0
199	20230816	154000	153179395	2920	2920	2920	2920	0
200	20230816	153900	153179395	2920	2920	2920	2920	0
201	20230816	153800	153179395	2920	2920	2920	2920	0
202	20230816	153700	153179395	2920	2920	2920	2920	0
203	20230816	153600	153179395	2920	2920	2920	2920	0
204	20230816	153500	153179395	2920	2920	2920	2920	0
205	20230816	153400	153179395	2920	2920	2920	2920	0
206	20230816	153300	153179395	2920	2920	2920	2920	0
207	20230816	153200	153179395	2920	2920	2920	2920	0
208	20230816	153100	153179395	2920	2920	2920	2920	0
209	20230816	153000	153179395	2920	2920	2920	2920	1485
210	20230816	152900	148843195	2930	2930	2930	2930	0
211	20230816	152800	148843195	2930	2930	2930	2930	0
212	20230816	152700	148843195	2930	2930	2930	2930	0
213	20230816	152600	148843195	2930	2930	2930	2930	0
214	20230816	152500	148843195	2930	2930	2930	2930	0
215	20230816	152400	148843195	2930	2930	2930	2930	0
216	20230816	152300	148843195	2930	2930	2930	2930	0
217	20230816	152200	148843195	2930	2930	2930	2930	0
218	20230816	152100	148843195	2930	2930	2930	2930	0
219	20230816	152000	148843195	2930	2930	2930	2930	0
220	20230816	151900	148843195	2930	2930	2930	2930	0
221	20230816	151800	148843195	2930	2930	2930	2930	1
222	20230816	151700	148840265	2930	2930	2930	2930	10
223	20230816	151600	148810965	2925	2925	2925	2925	0
224	20230816	151500	148810965	2925	2925	2925	2925	0
225	20230816	151400	148810965	2925	2925	2925	2925	67
226	20230816	151300	148614990	2925	2925	2925	2925	15
227	20230816	151200	148571115	2925	2925	2930	2925	237
228	20230816	151100	147877845	2925	2925	2925	2925	16
229	20230816	151000	147831045	2925	2925	2925	2925	15
230	20230816	150900	147787170	2925	2925	2925	2925	158
231	20230816	150800	147325020	2925	2925	2925	2925	11
232	20230816	150700	147292845	2925	2925	2925	2925	3
233	20230816	150600	147284070	2925	2925	2925	2925	167
234	20230816	150500	146795595	2920	2920	2920	2920	0
235	20230816	150400	146795595	2920	2920	2920	2920	0
236	20230816	150300	146795595	2920	2920	2920	2920	0
237	20230816	150200	146795595	2920	2920	2920	2920	0
238	20230816	150100	146795595	2920	2920	2920	2920	0
239	20230816	150000	146795595	2920	2920	2920	2920	0
240	20230816	145900	146795595	2920	2920	2920	2920	0
241	20230816	145800	146795595	2920	2920	2920	2920	20
242	20230816	145700	146737195	2930	2930	2930	2930	0
243	20230816	145600	146737195	2930	2930	2930	2930	0
244	20230816	145500	146737195	2930	2920	2930	2920	78
245	20230816	145400	146508675	2920	2920	2920	2920	49
246	20230816	145300	146365595	2930	2930	2930	2930	0
247	20230816	145200	146365595	2930	2930	2930	2930	100
248	20230816	145100	146072595	2930	2930	2930	2930	100
249	20230816	145000	145779595	2920	2920	2920	2920	0
250	20230816	144900	145779595	2920	2920	2920	2920	0
251	20230816	144800	145779595	2920	2920	2920	2920	617
252	20230816	144700	143977955	2935	2935	2935	2935	0
253	20230816	144600	143977955	2935	2935	2935	2935	0
254	20230816	144500	143977955	2935	2935	2935	2935	0
255	20230816	144400	143977955	2935	2935	2935	2935	0
256	20230816	144300	143977955	2935	2935	2935	2935	0
257	20230816	144200	143977955	2935	2935	2935	2935	0
258	20230816	144100	143977955	2935	2935	2935	2935	0
259	20230816	144000	143977955	2935	2915	2935	2900	5051
260	20230816	143900	129291595	2910	2920	2920	2910	339
261	20230816	143800	128304360	2915	2915	2915	2915	0
262	20230816	143700	128304360	2915	2915	2915	2915	0
263	20230816	143600	128304360	2915	2915	2915	2915	0
264	20230816	143500	128304360	2915	2915	2915	2915	0
265	20230816	143400	128304360	2915	2915	2915	2915	0
266	20230816	143300	128304360	2915	2925	2925	2915	200
267	20230816	143200	127721210	2940	2940	2940	2940	0
268	20230816	143100	127721210	2940	2940	2940	2940	0
269	20230816	143000	127721210	2940	2940	2940	2940	3
270	20230816	142900	127712390	2925	2925	2925	2925	0
271	20230816	142800	127712390	2925	2925	2925	2925	0
272	20230816	142700	127712390	2925	2925	2925	2925	0
273	20230816	142600	127712390	2925	2925	2925	2925	100
274	20230816	142500	127419890	2940	2940	2940	2940	5
275	20230816	142400	127405190	2920	2920	2920	2920	0
276	20230816	142300	127405190	2920	2920	2920	2920	0
277	20230816	142200	127405190	2920	2920	2920	2920	0
278	20230816	142100	127405190	2920	2920	2920	2920	0
279	20230816	142000	127405190	2920	2930	2930	2920	674
280	20230816	141900	125433570	2935	2935	2935	2935	126
281	20230816	141800	125063760	2940	2940	2940	2940	0
282	20230816	141700	125063760	2940	2940	2940	2940	0
283	20230816	141600	125063760	2940	2940	2940	2940	0
284	20230816	141500	125063760	2940	2940	2940	2940	0
285	20230816	141400	125063760	2940	2940	2940	2940	0
286	20230816	141300	125063760	2940	2940	2940	2940	0
287	20230816	141200	125063760	2940	2940	2940	2940	0
288	20230816	141100	125063760	2940	2940	2940	2940	0
289	20230816	141000	125063760	2940	2940	2940	2940	0
290	20230816	140900	125063760	2940	2940	2940	2940	0
291	20230816	140800	125063760	2940	2940	2940	2940	73
292	20230816	140700	124849140	2940	2940	2940	2940	30
293	20230816	140600	124760940	2915	2915	2915	2915	0
294	20230816	140500	124760940	2915	2915	2915	2915	0
295	20230816	140400	124760940	2915	2915	2915	2915	0
296	20230816	140300	124760940	2915	2930	2930	2915	597
297	20230816	140200	123015635	2940	2940	2940	2940	0
298	20230816	140100	123015635	2940	2940	2940	2940	2
299	20230816	140000	123009755	2925	2925	2925	2925	0
300	20230816	135900	123009755	2925	2925	2925	2925	0
301	20230816	135800	123009755	2925	2925	2925	2925	0
302	20230816	135700	123009755	2925	2925	2925	2925	0
303	20230816	135600	123009755	2925	2925	2925	2925	0
304	20230816	135500	123009755	2925	2925	2925	2925	0
305	20230816	135400	123009755	2925	2925	2925	2925	0
306	20230816	135300	123009755	2925	2925	2925	2925	0
307	20230816	135200	123009755	2925	2925	2925	2925	0
308	20230816	135100	123009755	2925	2925	2925	2925	0
309	20230816	135000	123009755	2925	2925	2925	2925	0
310	20230816	134900	123009755	2925	2925	2925	2925	0
311	20230816	134800	123009755	2925	2925	2925	2925	0
312	20230816	134700	123009755	2925	2925	2925	2925	0
313	20230816	134600	123009755	2925	2925	2925	2925	0
314	20230816	134500	123009755	2925	2925	2925	2925	0
315	20230816	134400	123009755	2925	2925	2925	2925	0
316	20230816	134300	123009755	2925	2925	2925	2925	0
317	20230816	134200	123009755	2925	2925	2925	2925	0
318	20230816	134100	123009755	2925	2940	2940	2925	101
319	20230816	134000	122713570	2935	2935	2935	2935	0
320	20230816	133900	122713570	2935	2935	2935	2935	0
321	20230816	133800	122713570	2935	2935	2935	2935	0
322	20230816	133700	122713570	2935	2935	2935	2935	3
323	20230816	133600	122704765	2935	2935	2935	2935	61
324	20230816	133500	122525730	2935	2935	2935	2935	29
325	20230816	133400	122440615	2945	2935	2945	2935	801
326	20230816	133300	120081680	2935	2935	2935	2935	0
327	20230816	133200	120081680	2935	2935	2935	2935	0
328	20230816	133100	120081680	2935	2935	2935	2935	0
329	20230816	133000	120081680	2935	2935	2935	2935	0
330	20230816	132900	120081680	2935	2935	2935	2935	0
331	20230816	132800	120081680	2935	2935	2935	2935	21
332	20230816	132700	120020045	2935	2935	2935	2935	0
333	20230816	132600	120020045	2935	2935	2935	2935	0
334	20230816	132500	120020045	2935	2935	2935	2935	0
335	20230816	132400	120020045	2935	2935	2935	2935	0
336	20230816	132300	120020045	2935	2935	2935	2935	48
337	20230816	132200	119879165	2935	2935	2935	2935	0
338	20230816	132100	119879165	2935	2935	2935	2935	0
339	20230816	132000	119879165	2935	2935	2935	2935	0
340	20230816	131900	119879165	2935	2935	2935	2935	0
341	20230816	131800	119879165	2935	2935	2935	2935	0
342	20230816	131700	119879165	2935	2935	2935	2935	0
343	20230816	131600	119879165	2935	2935	2935	2935	0
344	20230816	131500	119879165	2935	2935	2935	2935	0
345	20230816	131400	119879165	2935	2935	2935	2935	0
346	20230816	131300	119879165	2935	2935	2935	2935	0
347	20230816	131200	119879165	2935	2935	2935	2935	1
348	20230816	131100	119876230	2935	2935	2935	2935	0
349	20230816	131000	119876230	2935	2935	2935	2935	31
350	20230816	130900	119785245	2935	2935	2935	2935	0
351	20230816	130800	119785245	2935	2935	2935	2935	0
352	20230816	130700	119785245	2935	2935	2935	2935	0
353	20230816	130600	119785245	2935	2935	2935	2935	192
354	20230816	130500	119221725	2940	2940	2940	2940	0
355	20230816	130400	119221725	2940	2940	2940	2940	8
356	20230816	130300	119198205	2940	2940	2940	2940	700
357	20230816	130200	117140205	2945	2945	2945	2945	0
358	20230816	130100	117140205	2945	2945	2945	2945	0
359	20230816	130000	117140205	2945	2945	2945	2945	0
360	20230816	125900	117140205	2945	2945	2945	2945	0
361	20230816	125800	117140205	2945	2945	2945	2945	0
362	20230816	125700	117140205	2945	2945	2945	2945	0
363	20230816	125600	117140205	2945	2940	2945	2940	102
364	20230816	125500	116840315	2940	2940	2940	2940	0
365	20230816	125400	116840315	2940	2940	2940	2940	0
366	20230816	125300	116840315	2940	2940	2940	2940	0
367	20230816	125200	116840315	2940	2940	2940	2940	0
368	20230816	125100	116840315	2940	2940	2940	2940	0
369	20230816	125000	116840315	2940	2945	2945	2940	519
370	20230816	124900	115312360	2945	2945	2945	2945	10
371	20230816	124800	115282910	2945	2945	2945	2945	0
372	20230816	124700	115282910	2945	2945	2945	2945	0
373	20230816	124600	115282910	2945	2945	2945	2945	169
374	20230816	124500	114785205	2940	2940	2940	2940	0
375	20230816	124400	114785205	2940	2940	2940	2940	1
376	20230816	124300	114782265	2945	2945	2945	2945	1
377	20230816	124200	114779320	2945	2945	2945	2945	0
378	20230816	124100	114779320	2945	2945	2945	2945	0
379	20230816	124000	114779320	2945	2945	2945	2945	0
380	20230816	123900	114779320	2945	2945	2945	2945	1
381	20230816	123800	114776375	2945	2945	2945	2945	0
382	20230816	123700	114776375	2945	2945	2945	2945	0
383	20230816	123600	114776375	2945	2945	2945	2945	0
384	20230816	123500	114776375	2945	2945	2945	2945	0
385	20230816	123400	114776375	2945	2945	2945	2945	0
386	20230816	123300	114776375	2945	2945	2945	2945	200
387	20230816	123200	114187375	2940	2940	2940	2940	0
388	20230816	123100	114187375	2940	2940	2940	2940	0
389	20230816	123000	114187375	2940	2940	2940	2940	0
390	20230816	122900	114187375	2940	2940	2940	2940	0
391	20230816	122800	114187375	2940	2940	2940	2940	500
392	20230816	122700	112717375	2940	2940	2940	2940	500
393	20230816	122600	111247375	2940	2940	2940	2940	0
394	20230816	122500	111247375	2940	2940	2940	2940	0
395	20230816	122400	111247375	2940	2940	2940	2940	0
396	20230816	122300	111247375	2940	2940	2940	2940	0
397	20230816	122200	111247375	2940	2940	2940	2940	0
398	20230816	122100	111247375	2940	2940	2940	2940	0
399	20230816	122000	111247375	2940	2940	2940	2940	0
400	20230816	121900	111247375	2940	2940	2940	2940	0
401	20230816	121800	111247375	2940	2940	2940	2940	6
402	20230816	121700	111229735	2915	2915	2915	2915	0
403	20230816	121600	111229735	2915	2915	2915	2915	0
404	20230816	121500	111229735	2915	2915	2915	2915	0
405	20230816	121400	111229735	2915	2915	2915	2915	0
406	20230816	121300	111229735	2915	2930	2930	2915	655
407	20230816	121200	109317320	2920	2920	2920	2920	0
408	20230816	121100	109317320	2920	2925	2925	2920	100
409	20230816	121000	109024975	2920	2920	2920	2920	0
410	20230816	120900	109024975	2920	2920	2920	2920	0
411	20230816	120800	109024975	2920	2920	2920	2920	0
412	20230816	120700	109024975	2920	2920	2920	2920	0
413	20230816	120600	109024975	2920	2920	2920	2920	0
414	20230816	120500	109024975	2920	2920	2920	2920	0
415	20230816	120400	109024975	2920	2920	2920	2920	0
416	20230816	120300	109024975	2920	2920	2920	2920	0
417	20230816	120200	109024975	2920	2920	2920	2920	0
418	20230816	120100	109024975	2920	2935	2935	2920	87
419	20230816	120000	108770610	2930	2930	2930	2930	0
420	20230816	115900	108770610	2930	2930	2930	2930	0
421	20230816	115800	108770610	2930	2930	2930	2930	0
422	20230816	115700	108770610	2930	2930	2930	2930	0
423	20230816	115600	108770610	2930	2930	2930	2930	0
424	20230816	115500	108770610	2930	2930	2930	2930	12
425	20230816	115400	108735450	2930	2930	2930	2930	0
426	20230816	115300	108735450	2930	2930	2930	2930	0
427	20230816	115200	108735450	2930	2930	2930	2930	0
428	20230816	115100	108735450	2930	2930	2930	2930	0
429	20230816	115000	108735450	2930	2930	2930	2930	0
430	20230816	114900	108735450	2930	2930	2930	2930	0
431	20230816	114800	108735450	2930	2930	2930	2930	0
432	20230816	114700	108735450	2930	2930	2930	2930	0
433	20230816	114600	108735450	2930	2930	2930	2930	0
434	20230816	114500	108735450	2930	2935	2935	2930	1174
435	20230816	114400	105295525	2935	2935	2935	2935	0
436	20230816	114300	105295525	2935	2935	2935	2935	0
437	20230816	114200	105295525	2935	2935	2935	2935	0
438	20230816	114100	105295525	2935	2935	2935	2935	0
439	20230816	114000	105295525	2935	2935	2935	2935	0
440	20230816	113900	105295525	2935	2935	2935	2935	110
441	20230816	113800	104972675	2935	2935	2935	2935	2
442	20230816	113700	104966805	2935	2935	2935	2935	0
443	20230816	113600	104966805	2935	2935	2935	2935	76
444	20230816	113500	104743745	2935	2935	2935	2935	0
445	20230816	113400	104743745	2935	2935	2935	2935	0
446	20230816	113300	104743745	2935	2935	2935	2935	0
447	20230816	113200	104743745	2935	2935	2935	2935	0
448	20230816	113100	104743745	2935	2935	2935	2935	0
449	20230816	113000	104743745	2935	2935	2935	2935	0
450	20230816	112900	104743745	2935	2935	2935	2935	0
451	20230816	112800	104743745	2935	2935	2935	2935	0
452	20230816	112700	104743745	2935	2935	2935	2935	0
453	20230816	112600	104743745	2935	2935	2935	2935	100
454	20230816	112500	104450245	2935	2935	2935	2935	0
455	20230816	112400	104450245	2935	2940	2940	2935	546
456	20230816	112300	102845010	2945	2945	2945	2945	159
457	20230816	112200	102376755	2945	2945	2945	2945	0
458	20230816	112100	102376755	2945	2945	2945	2945	0
459	20230816	112000	102376755	2945	2945	2945	2945	0
460	20230816	111900	102376755	2945	2945	2945	2945	0
461	20230816	111800	102376755	2945	2945	2945	2945	0
462	20230816	111700	102376755	2945	2945	2945	2945	0
463	20230816	111600	102376755	2945	2945	2945	2945	0
464	20230816	111500	102376755	2945	2945	2945	2945	9
465	20230816	111400	102350250	2950	2950	2950	2950	0
466	20230816	111300	102350250	2950	2950	2950	2950	0
467	20230816	111200	102350250	2950	2950	2950	2950	0
468	20230816	111100	102350250	2950	2950	2950	2950	0
469	20230816	111000	102350250	2950	2950	2950	2950	0
470	20230816	110900	102350250	2950	2950	2950	2950	2
471	20230816	110800	102344350	2945	2945	2945	2945	0
472	20230816	110700	102344350	2945	2945	2945	2945	0
473	20230816	110600	102344350	2945	2945	2945	2945	0
474	20230816	110500	102344350	2945	2945	2945	2945	0
475	20230816	110400	102344350	2945	2945	2945	2945	1306
476	20230816	110300	98498180	2945	2945	2945	2945	0
477	20230816	110200	98498180	2945	2945	2945	2945	0
478	20230816	110100	98498180	2945	2945	2945	2945	695
479	20230816	110000	96451405	2945	2945	2945	2945	0
480	20230816	105900	96451405	2945	2945	2945	2945	0
481	20230816	105800	96451405	2945	2945	2945	2945	204
482	20230816	105700	95850625	2945	2945	2945	2945	53
483	20230816	105600	95694540	2945	2945	2945	2945	20
484	20230816	105500	95635640	2940	2940	2940	2940	139
485	20230816	105400	95226980	2940	2940	2940	2940	0
486	20230816	105300	95226980	2940	2940	2940	2940	0
487	20230816	105200	95226980	2940	2940	2940	2940	10
488	20230816	105100	95197580	2940	2940	2940	2940	6
489	20230816	105000	95179940	2940	2940	2940	2940	0
490	20230816	104900	95179940	2940	2940	2940	2940	0
491	20230816	104800	95179940	2940	2940	2940	2940	0
492	20230816	104700	95179940	2940	2940	2940	2940	7
493	20230816	104600	95159360	2935	2935	2935	2935	0
494	20230816	104500	95159360	2935	2935	2935	2935	10
495	20230816	104400	95130010	2930	2930	2930	2930	0
496	20230816	104300	95130010	2930	2930	2930	2930	85
497	20230816	104200	94880960	2930	2930	2930	2930	31
498	20230816	104100	94790130	2930	2920	2930	2920	788
499	20230816	104000	92482290	2915	2915	2915	2915	0
500	20230816	103900	92482290	2915	2915	2915	2915	0
501	20230816	103800	92482290	2915	2915	2915	2915	0
502	20230816	103700	92482290	2915	2915	2915	2915	0
503	20230816	103600	92482290	2915	2915	2915	2915	0
504	20230816	103500	92482290	2915	2915	2915	2915	0
505	20230816	103400	92482290	2915	2915	2915	2915	0
506	20230816	103300	92482290	2915	2915	2915	2915	0
507	20230816	103200	92482290	2915	2915	2915	2915	0
508	20230816	103100	92482290	2915	2915	2915	2915	2
509	20230816	103000	92476460	2925	2925	2925	2925	10
510	20230816	102900	92447210	2915	2915	2915	2915	0
511	20230816	102800	92447210	2915	2915	2915	2915	34
512	20230816	102700	92348100	2915	2910	2915	2905	435
513	20230816	102600	91080100	2915	2915	2915	2915	105
514	20230816	102500	90774025	2920	2920	2920	2920	0
515	20230816	102400	90774025	2920	2920	2920	2920	1
516	20230816	102300	90771105	2925	2925	2925	2925	0
517	20230816	102200	90771105	2925	2920	2925	2900	3079
518	20230816	102100	81828595	2925	2925	2925	2925	0
519	20230816	102000	81828595	2925	2925	2925	2925	110
520	20230816	101900	81506845	2925	2925	2925	2925	0
521	20230816	101800	81506845	2925	2925	2925	2925	0
522	20230816	101700	81506845	2925	2925	2925	2925	0
523	20230816	101600	81506845	2925	2925	2925	2925	20
524	20230816	101500	81448345	2930	2930	2930	2930	0
525	20230816	101400	81448345	2930	2930	2930	2930	46
526	20230816	101300	81313565	2930	2935	2935	2930	805
527	20230816	101200	78954665	2930	2930	2930	2930	0
528	20230816	101100	78954665	2930	2930	2930	2930	11
529	20230816	101000	78922435	2930	2930	2930	2930	0
530	20230816	100900	78922435	2930	2935	2935	2930	44
531	20230816	100800	78793315	2935	2935	2935	2935	1
532	20230816	100700	78790380	2940	2940	2940	2940	0
533	20230816	100600	78790380	2940	2940	2940	2940	0
534	20230816	100500	78790380	2940	2940	2940	2940	0
535	20230816	100400	78790380	2940	2940	2940	2940	0
536	20230816	100300	78790380	2940	2940	2940	2940	0
537	20230816	100200	78790380	2940	2940	2940	2940	0
538	20230816	100100	78790380	2940	2935	2940	2930	345
539	20230816	100000	77778480	2940	2940	2940	2940	0
540	20230816	095900	77778480	2940	2940	2940	2940	5
541	20230816	095800	77763780	2945	2945	2945	2945	164
542	20230816	095700	77280800	2940	2940	2940	2940	0
543	20230816	095600	77280800	2940	2940	2940	2940	0
544	20230816	095500	77280800	2940	2940	2940	2940	4
545	20230816	095400	77269040	2940	2940	2940	2940	6
546	20230816	095300	77251400	2930	2930	2930	2930	33
547	20230816	095200	77154710	2930	2930	2930	2930	0
548	20230816	095100	77154710	2930	2930	2930	2930	402
549	20230816	095000	75976850	2935	2935	2935	2935	4
550	20230816	094900	75965110	2935	2935	2935	2935	5
551	20230816	094800	75950435	2935	2930	2935	2930	20
552	20230816	094700	75891830	2930	2930	2930	2930	70
553	20230816	094600	75686730	2930	2930	2930	2930	20
554	20230816	094500	75628130	2930	2930	2930	2930	0
555	20230816	094400	75628130	2930	2930	2930	2930	0
556	20230816	094300	75628130	2930	2930	2930	2930	1
557	20230816	094200	75625200	2915	2915	2915	2915	0
558	20230816	094100	75625200	2915	2915	2915	2915	0
559	20230816	094000	75625200	2915	2915	2915	2915	0
560	20230816	093900	75625200	2915	2915	2915	2915	0
561	20230816	093800	75625200	2915	2905	2915	2905	976
562	20230816	093700	72787630	2905	2915	2915	2905	926
563	20230816	093600	70096100	2905	2905	2905	2905	410
564	20230816	093500	68905050	2920	2905	2920	2905	5463
565	20230816	093400	53034375	2905	2910	2915	2905	971
566	20230816	093300	50208575	2915	2930	2930	2905	2883
567	20230816	093200	41814170	2930	2930	2930	2930	1129
568	20230816	093100	38506200	2930	2930	2930	2930	800
569	20230816	093000	36162200	2930	2935	2935	2930	817
570	20230816	092900	33766960	2935	2935	2935	2935	0
571	20230816	092800	33766960	2935	2940	2940	2935	1600
572	20230816	092700	29069665	2935	2935	2935	2935	0
573	20230816	092600	29069665	2935	2940	2940	2935	1511
574	20230816	092500	24633325	2950	2950	2950	2950	0
575	20230816	092400	24633325	2950	2950	2950	2950	0
576	20230816	092300	24633325	2950	2950	2950	2935	1184
577	20230816	092200	21154000	2950	2950	2950	2950	0
578	20230816	092100	21154000	2950	2950	2950	2950	6
579	20230816	092000	21136300	2950	2950	2950	2950	0
580	20230816	091900	21136300	2950	2950	2955	2945	3104
581	20230816	091800	11994880	2950	2950	2950	2950	0
582	20230816	091700	11994880	2950	2950	2950	2950	0
583	20230816	091600	11994880	2950	2950	2950	2950	0
584	20230816	091500	11994880	2950	2950	2950	2950	207
585	20230816	091400	11384230	2945	2945	2945	2945	3
586	20230816	091300	11375395	2940	2940	2940	2940	0
587	20230816	091200	11375395	2940	2940	2940	2940	3
588	20230816	091100	11366575	2940	2940	2940	2940	3
589	20230816	091000	11357755	2950	2940	2950	2940	4
590	20230816	090900	11345985	2940	2940	2940	2940	0
591	20230816	090800	11345985	2940	2940	2940	2940	3
592	20230816	090700	11337165	2940	2940	2940	2940	502
593	20230816	090600	9861285	2940	2940	2940	2940	3
594	20230816	090500	9852465	2945	2940	2945	2940	38
595	20230816	090400	9740570	2940	2940	2940	2940	3
596	20230816	090300	9731750	2945	2945	2945	2945	0
597	20230816	090200	9731750	2945	2945	2945	2945	167
598	20230816	090100	9239935	2945	2945	2945	2945	3
599	20230816	090000	9231100	2965	2930	2965	2930	3150