KissMeData/355150/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	204700	1121842340	2970	2970	2970	2970	9993
3	20230817	204600	1121842340	2970	2970	2970	2970	0
4	20230817	204500	1121842340	2970	2970	2970	2970	0
5	20230817	204400	1121842340	2970	2970	2970	2970	0
6	20230817	204300	1121842340	2970	2970	2970	2970	0
7	20230817	204200	1121842340	2970	2970	2970	2970	0
8	20230817	204100	1121842340	2970	2970	2970	2970	0
9	20230817	204000	1121842340	2970	2970	2970	2970	0
10	20230817	203900	1121842340	2970	2970	2970	2970	0
11	20230817	203800	1121842340	2970	2970	2970	2970	0
12	20230817	203700	1121842340	2970	2970	2970	2970	0
13	20230817	203600	1121842340	2970	2970	2970	2970	0
14	20230817	203500	1121842340	2970	2970	2970	2970	0
15	20230817	203400	1121842340	2970	2970	2970	2970	0
16	20230817	203300	1121842340	2970	2970	2970	2970	0
17	20230817	203200	1121842340	2970	2970	2970	2970	0
18	20230817	203100	1121842340	2970	2970	2970	2970	0
19	20230817	203000	1121842340	2970	2970	2970	2970	0
20	20230817	202900	1121842340	2970	2970	2970	2970	0
21	20230817	202800	1121842340	2970	2970	2970	2970	0
22	20230817	202700	1121842340	2970	2970	2970	2970	0
23	20230817	202600	1121842340	2970	2970	2970	2970	0
24	20230817	202500	1121842340	2970	2970	2970	2970	0
25	20230817	202400	1121842340	2970	2970	2970	2970	0
26	20230817	202300	1121842340	2970	2970	2970	2970	0
27	20230817	202200	1121842340	2970	2970	2970	2970	0
28	20230817	202100	1121842340	2970	2970	2970	2970	0
29	20230817	202000	1121842340	2970	2970	2970	2970	0
30	20230817	201900	1121842340	2970	2970	2970	2970	0
31	20230817	201800	1121842340	2970	2970	2970	2970	0
32	20230817	201700	1121842340	2970	2970	2970	2970	9993
33	20230817	201600	1121842340	2970	2970	2970	2970	0
34	20230817	201500	1121842340	2970	2970	2970	2970	0
35	20230817	201400	1121842340	2970	2970	2970	2970	0
36	20230817	201300	1121842340	2970	2970	2970	2970	0
37	20230817	201200	1121842340	2970	2970	2970	2970	0
38	20230817	201100	1121842340	2970	2970	2970	2970	0
39	20230817	201000	1121842340	2970	2970	2970	2970	0
40	20230817	200900	1121842340	2970	2970	2970	2970	0
41	20230817	200800	1121842340	2970	2970	2970	2970	0
42	20230817	200700	1121842340	2970	2970	2970	2970	0
43	20230817	200600	1121842340	2970	2970	2970	2970	0
44	20230817	200500	1121842340	2970	2970	2970	2970	0
45	20230817	200400	1121842340	2970	2970	2970	2970	0
46	20230817	200300	1121842340	2970	2970	2970	2970	0
47	20230817	200200	1121842340	2970	2970	2970	2970	0
48	20230817	200100	1121842340	2970	2970	2970	2970	0
49	20230817	200000	1121842340	2970	2970	2970	2970	0
50	20230817	195900	1121842340	2970	2970	2970	2970	0
51	20230817	195800	1121842340	2970	2970	2970	2970	0
52	20230817	195700	1121842340	2970	2970	2970	2970	0
53	20230817	195600	1121842340	2970	2970	2970	2970	0
54	20230817	195500	1121842340	2970	2970	2970	2970	0
55	20230817	195400	1121842340	2970	2970	2970	2970	0
56	20230817	195300	1121842340	2970	2970	2970	2970	0
57	20230817	195200	1121842340	2970	2970	2970	2970	0
58	20230817	195100	1121842340	2970	2970	2970	2970	0
59	20230817	195000	1121842340	2970	2970	2970	2970	0
60	20230817	194900	1121842340	2970	2970	2970	2970	0
61	20230817	194800	1121842340	2970	2970	2970	2970	0
62	20230817	194700	1121842340	2970	2970	2970	2970	9993
63	20230817	194600	1121842340	2970	2970	2970	2970	0
64	20230817	194500	1121842340	2970	2970	2970	2970	0
65	20230817	194400	1121842340	2970	2970	2970	2970	0
66	20230817	194300	1121842340	2970	2970	2970	2970	0
67	20230817	194200	1121842340	2970	2970	2970	2970	0
68	20230817	194100	1121842340	2970	2970	2970	2970	0
69	20230817	194000	1121842340	2970	2970	2970	2970	0
70	20230817	193900	1121842340	2970	2970	2970	2970	0
71	20230817	193800	1121842340	2970	2970	2970	2970	0
72	20230817	193700	1121842340	2970	2970	2970	2970	0
73	20230817	193600	1121842340	2970	2970	2970	2970	0
74	20230817	193500	1121842340	2970	2970	2970	2970	0
75	20230817	193400	1121842340	2970	2970	2970	2970	0
76	20230817	193300	1121842340	2970	2970	2970	2970	0
77	20230817	193200	1121842340	2970	2970	2970	2970	0
78	20230817	193100	1121842340	2970	2970	2970	2970	0
79	20230817	193000	1121842340	2970	2970	2970	2970	0
80	20230817	192900	1121842340	2970	2970	2970	2970	0
81	20230817	192800	1121842340	2970	2970	2970	2970	0
82	20230817	192700	1121842340	2970	2970	2970	2970	0
83	20230817	192600	1121842340	2970	2970	2970	2970	0
84	20230817	192500	1121842340	2970	2970	2970	2970	0
85	20230817	192400	1121842340	2970	2970	2970	2970	0
86	20230817	192300	1121842340	2970	2970	2970	2970	0
87	20230817	192200	1121842340	2970	2970	2970	2970	0
88	20230817	192100	1121842340	2970	2970	2970	2970	0
89	20230817	192000	1121842340	2970	2970	2970	2970	0
90	20230817	191900	1121842340	2970	2970	2970	2970	0
91	20230817	191800	1121842340	2970	2970	2970	2970	0
92	20230817	191700	1121842340	2970	2970	2970	2970	9993
93	20230817	191600	1121842340	2970	2970	2970	2970	0
94	20230817	191500	1121842340	2970	2970	2970	2970	0
95	20230817	191400	1121842340	2970	2970	2970	2970	0
96	20230817	191300	1121842340	2970	2970	2970	2970	0
97	20230817	191200	1121842340	2970	2970	2970	2970	0
98	20230817	191100	1121842340	2970	2970	2970	2970	0
99	20230817	191000	1121842340	2970	2970	2970	2970	0
100	20230817	190900	1121842340	2970	2970	2970	2970	0
101	20230817	190800	1121842340	2970	2970	2970	2970	0
102	20230817	190700	1121842340	2970	2970	2970	2970	0
103	20230817	190600	1121842340	2970	2970	2970	2970	0
104	20230817	190500	1121842340	2970	2970	2970	2970	0
105	20230817	190400	1121842340	2970	2970	2970	2970	0
106	20230817	190300	1121842340	2970	2970	2970	2970	0
107	20230817	190200	1121842340	2970	2970	2970	2970	0
108	20230817	190100	1121842340	2970	2970	2970	2970	0
109	20230817	190000	1121842340	2970	2970	2970	2970	0
110	20230817	185900	1121842340	2970	2970	2970	2970	0
111	20230817	185800	1121842340	2970	2970	2970	2970	0
112	20230817	185700	1121842340	2970	2970	2970	2970	0
113	20230817	185600	1121842340	2970	2970	2970	2970	0
114	20230817	185500	1121842340	2970	2970	2970	2970	0
115	20230817	185400	1121842340	2970	2970	2970	2970	0
116	20230817	185300	1121842340	2970	2970	2970	2970	0
117	20230817	185200	1121842340	2970	2970	2970	2970	0
118	20230817	185100	1121842340	2970	2970	2970	2970	0
119	20230817	185000	1121842340	2970	2970	2970	2970	0
120	20230817	184900	1121842340	2970	2970	2970	2970	0
121	20230817	184800	1121842340	2970	2970	2970	2970	0
122	20230817	184700	1121842340	2970	2970	2970	2970	9993
123	20230817	184600	1121842340	2970	2970	2970	2970	0
124	20230817	184500	1121842340	2970	2970	2970	2970	0
125	20230817	184400	1121842340	2970	2970	2970	2970	0
126	20230817	184300	1121842340	2970	2970	2970	2970	0
127	20230817	184200	1121842340	2970	2970	2970	2970	0
128	20230817	184100	1121842340	2970	2970	2970	2970	0
129	20230817	184000	1121842340	2970	2970	2970	2970	0
130	20230817	183900	1121842340	2970	2970	2970	2970	0
131	20230817	183800	1121842340	2970	2970	2970	2970	0
132	20230817	183700	1121842340	2970	2970	2970	2970	0
133	20230817	183600	1121842340	2970	2970	2970	2970	0
134	20230817	183500	1121842340	2970	2970	2970	2970	0
135	20230817	183400	1121842340	2970	2970	2970	2970	0
136	20230817	183300	1121842340	2970	2970	2970	2970	0
137	20230817	183200	1121842340	2970	2970	2970	2970	0
138	20230817	183100	1121842340	2970	2970	2970	2970	0
139	20230817	183000	1121842340	2970	2970	2970	2970	0
140	20230817	182900	1121842340	2970	2970	2970	2970	0
141	20230817	182800	1121842340	2970	2970	2970	2970	0
142	20230817	182700	1121842340	2970	2970	2970	2970	0
143	20230817	182600	1121842340	2970	2970	2970	2970	0
144	20230817	182500	1121842340	2970	2970	2970	2970	0
145	20230817	182400	1121842340	2970	2970	2970	2970	0
146	20230817	182300	1121842340	2970	2970	2970	2970	0
147	20230817	182200	1121842340	2970	2970	2970	2970	0
148	20230817	182100	1121842340	2970	2970	2970	2970	0
149	20230817	182000	1121842340	2970	2970	2970	2970	0
150	20230817	181900	1121842340	2970	2970	2970	2970	0
151	20230817	181800	1121842340	2970	2970	2970	2970	0
152	20230817	181700	1121842340	2970	2970	2970	2970	9993
153	20230817	181600	1121842340	2970	2970	2970	2970	0
154	20230817	181500	1121842340	2970	2970	2970	2970	0
155	20230817	181400	1121842340	2970	2970	2970	2970	0
156	20230817	181300	1121842340	2970	2970	2970	2970	0
157	20230817	181200	1121842340	2970	2970	2970	2970	0
158	20230817	181100	1121842340	2970	2970	2970	2970	0
159	20230817	181000	1121842340	2970	2970	2970	2970	0
160	20230817	180900	1121842340	2970	2970	2970	2970	0
161	20230817	180800	1121842340	2970	2970	2970	2970	0
162	20230817	180700	1121842340	2970	2970	2970	2970	0
163	20230817	180600	1121842340	2970	2970	2970	2970	0
164	20230817	180500	1121842340	2970	2970	2970	2970	0
165	20230817	180400	1121842340	2970	2970	2970	2970	0
166	20230817	180300	1121842340	2970	2970	2970	2970	0
167	20230817	180200	1121842340	2970	2970	2970	2970	0
168	20230817	180100	1121842340	2970	2970	2970	2970	0
169	20230817	180000	1121842340	2970	2970	2970	2970	0
170	20230817	175900	1121842340	2970	2970	2970	2970	0
171	20230817	175800	1121842340	2970	2970	2970	2970	0
172	20230817	175700	1121842340	2970	2970	2970	2970	0
173	20230817	175600	1121842340	2970	2970	2970	2970	0
174	20230817	175500	1121842340	2970	2970	2970	2970	0
175	20230817	175400	1121842340	2970	2970	2970	2970	0
176	20230817	175300	1121842340	2970	2970	2970	2970	0
177	20230817	175200	1121842340	2970	2970	2970	2970	0
178	20230817	175100	1121842340	2970	2970	2970	2970	0
179	20230817	175000	1121842340	2970	2970	2970	2970	0
180	20230817	174900	1121842340	2970	2970	2970	2970	0
181	20230817	174800	1121842340	2970	2970	2970	2970	0
182	20230817	174700	1121842340	2970	2970	2970	2970	9993
183	20230817	174600	1121842340	2970	2970	2970	2970	0
184	20230817	174500	1121842340	2970	2970	2970	2970	0
185	20230817	174400	1121842340	2970	2970	2970	2970	0
186	20230817	174300	1121842340	2970	2970	2970	2970	0
187	20230817	174200	1121842340	2970	2970	2970	2970	0
188	20230817	174100	1121842340	2970	2970	2970	2970	0
189	20230817	174000	1121842340	2970	2970	2970	2970	0
190	20230817	173900	1121842340	2970	2970	2970	2970	0
191	20230817	173800	1121842340	2970	2970	2970	2970	0
192	20230817	173700	1121842340	2970	2970	2970	2970	0
193	20230817	173600	1121842340	2970	2970	2970	2970	0
194	20230817	173500	1121842340	2970	2970	2970	2970	0
195	20230817	173400	1121842340	2970	2970	2970	2970	0
196	20230817	173300	1121842340	2970	2970	2970	2970	0
197	20230817	173200	1121842340	2970	2970	2970	2970	0
198	20230817	173100	1121842340	2970	2970	2970	2970	0
199	20230817	173000	1121842340	2970	2970	2970	2970	0
200	20230817	172900	1121842340	2970	2970	2970	2970	0
201	20230817	172800	1121842340	2970	2970	2970	2970	0
202	20230817	172700	1121842340	2970	2970	2970	2970	0
203	20230817	172600	1121842340	2970	2970	2970	2970	0
204	20230817	172500	1121842340	2970	2970	2970	2970	0
205	20230817	172400	1121842340	2970	2970	2970	2970	0
206	20230817	172300	1121842340	2970	2970	2970	2970	0
207	20230817	172200	1121842340	2970	2970	2970	2970	0
208	20230817	172100	1121842340	2970	2970	2970	2970	0
209	20230817	172000	1121842340	2970	2970	2970	2970	0
210	20230817	171900	1121842340	2970	2970	2970	2970	0
211	20230817	171800	1121842340	2970	2970	2970	2970	0
212	20230817	171700	1121842340	2970	2970	2970	2970	9993
213	20230817	171600	1121842340	2970	2970	2970	2970	0
214	20230817	171500	1121842340	2970	2970	2970	2970	0
215	20230817	171400	1121842340	2970	2970	2970	2970	0
216	20230817	171300	1121842340	2970	2970	2970	2970	0
217	20230817	171200	1121842340	2970	2970	2970	2970	0
218	20230817	171100	1121842340	2970	2970	2970	2970	0
219	20230817	171000	1121842340	2970	2970	2970	2970	0
220	20230817	170900	1121842340	2970	2970	2970	2970	0
221	20230817	170800	1121842340	2970	2970	2970	2970	0
222	20230817	170700	1121842340	2970	2970	2970	2970	0
223	20230817	170600	1121842340	2970	2970	2970	2970	0
224	20230817	170500	1121842340	2970	2970	2970	2970	0
225	20230817	170400	1121842340	2970	2970	2970	2970	0
226	20230817	170300	1121842340	2970	2970	2970	2970	0
227	20230817	170200	1121842340	2970	2970	2970	2970	0
228	20230817	170100	1121842340	2970	2970	2970	2970	0
229	20230817	170000	1121842340	2970	2970	2970	2970	0
230	20230817	165900	1121842340	2970	2970	2970	2970	0
231	20230817	165800	1121842340	2970	2970	2970	2970	0
232	20230817	165700	1121842340	2970	2970	2970	2970	0
233	20230817	165600	1121842340	2970	2970	2970	2970	0
234	20230817	165500	1121842340	2970	2970	2970	2970	0
235	20230817	165400	1121842340	2970	2970	2970	2970	0
236	20230817	165300	1121842340	2970	2970	2970	2970	0
237	20230817	165200	1121842340	2970	2970	2970	2970	0
238	20230817	165100	1121842340	2970	2970	2970	2970	0
239	20230817	165000	1121842340	2970	2970	2970	2970	0
240	20230817	164900	1121842340	2970	2970	2970	2970	0
241	20230817	164800	1121842340	2970	2970	2970	2970	0
242	20230817	164700	1121842340	2970	2970	2970	2970	9993
243	20230817	164600	1121842340	2970	2970	2970	2970	0
244	20230817	164500	1121842340	2970	2970	2970	2970	0
245	20230817	164400	1121842340	2970	2970	2970	2970	0
246	20230817	164300	1121842340	2970	2970	2970	2970	0
247	20230817	164200	1121842340	2970	2970	2970	2970	0
248	20230817	164100	1121842340	2970	2970	2970	2970	0
249	20230817	164000	1121842340	2970	2970	2970	2970	0
250	20230817	163900	1121842340	2970	2970	2970	2970	0
251	20230817	163800	1121842340	2970	2970	2970	2970	0
252	20230817	163700	1121842340	2970	2970	2970	2970	0
253	20230817	163600	1121842340	2970	2970	2970	2970	0
254	20230817	163500	1121842340	2970	2970	2970	2970	0
255	20230817	163400	1121842340	2970	2970	2970	2970	0
256	20230817	163300	1121842340	2970	2970	2970	2970	0
257	20230817	163200	1121842340	2970	2970	2970	2970	0
258	20230817	163100	1121842340	2970	2970	2970	2970	0
259	20230817	163000	1121842340	2970	2970	2970	2970	0
260	20230817	162900	1121842340	2970	2970	2970	2970	0
261	20230817	162800	1121842340	2970	2970	2970	2970	0
262	20230817	162700	1121842340	2970	2970	2970	2970	0
263	20230817	162600	1121842340	2970	2970	2970	2970	0
264	20230817	162500	1121842340	2970	2970	2970	2970	0
265	20230817	162400	1121842340	2970	2970	2970	2970	0
266	20230817	162300	1121842340	2970	2970	2970	2970	0
267	20230817	162200	1121842340	2970	2970	2970	2970	0
268	20230817	162100	1121842340	2970	2970	2970	2970	0
269	20230817	162000	1121842340	2970	2970	2970	2970	0
270	20230817	161900	1121842340	2970	2970	2970	2970	0
271	20230817	161800	1121842340	2970	2970	2970	2970	0
272	20230817	161700	1121842340	2970	2970	2970	2970	9993
273	20230817	161600	1121842340	2970	2970	2970	2970	0
274	20230817	161500	1121842340	2970	2970	2970	2970	0
275	20230817	161400	1121842340	2970	2970	2970	2970	0
276	20230817	161300	1121842340	2970	2970	2970	2970	0
277	20230817	161200	1121842340	2970	2970	2970	2970	0
278	20230817	161100	1121842340	2970	2970	2970	2970	0
279	20230817	161000	1121842340	2970	2970	2970	2970	0
280	20230817	160900	1121842340	2970	2970	2970	2970	0
281	20230817	160800	1121842340	2970	2970	2970	2970	0
282	20230817	160700	1121842340	2970	2970	2970	2970	0
283	20230817	160600	1121842340	2970	2970	2970	2970	0
284	20230817	160500	1121842340	2970	2970	2970	2970	0
285	20230817	160400	1121842340	2970	2970	2970	2970	0
286	20230817	160300	1121842340	2970	2970	2970	2970	0
287	20230817	160200	1121842340	2970	2970	2970	2970	0
288	20230817	160100	1121842340	2970	2970	2970	2970	0
289	20230817	160000	1121842340	2970	2970	2970	2970	0
290	20230817	155900	1121842340	2970	2970	2970	2970	0
291	20230817	155800	1121842340	2970	2970	2970	2970	0
292	20230817	155700	1121842340	2970	2970	2970	2970	0
293	20230817	155600	1121842340	2970	2970	2970	2970	0
294	20230817	155500	1121842340	2970	2970	2970	2970	0
295	20230817	155400	1121842340	2970	2970	2970	2970	0
296	20230817	155300	1121842340	2970	2970	2970	2970	0
297	20230817	155200	1121842340	2970	2970	2970	2970	0
298	20230817	155100	1121842340	2970	2970	2970	2970	0
299	20230817	155000	1121842340	2970	2970	2970	2970	0
300	20230817	154900	1121842340	2970	2970	2970	2970	0
301	20230817	154800	1121842340	2970	2970	2970	2970	0
302	20230817	154700	1121842340	2970	2970	2970	2970	9993
303	20230817	154600	1121842340	2970	2970	2970	2970	0
304	20230817	154500	1121842340	2970	2970	2970	2970	0
305	20230817	154400	1121842340	2970	2970	2970	2970	0
306	20230817	154300	1121842340	2970	2970	2970	2970	0
307	20230817	154200	1121842340	2970	2970	2970	2970	0
308	20230817	154100	1121842340	2970	2970	2970	2970	0
309	20230817	154000	1121842340	2970	2970	2970	2970	0
310	20230817	153900	1121842340	2970	2970	2970	2970	0
311	20230817	153800	1121842340	2970	2970	2970	2970	0
312	20230817	153700	1121842340	2970	2970	2970	2970	0
313	20230817	153600	1121842340	2970	2970	2970	2970	0
314	20230817	153500	1121842340	2970	2970	2970	2970	0
315	20230817	153400	1121842340	2970	2970	2970	2970	0
316	20230817	153300	1121842340	2970	2970	2970	2970	0
317	20230817	153200	1121842340	2970	2970	2970	2970	0
318	20230817	153100	1121842340	2970	2970	2970	2970	0
319	20230817	153000	1121842340	2970	2970	2970	2970	9993
320	20230817	152900	1092163130	2985	2985	2985	2985	0
321	20230817	152800	1092163130	2985	2985	2985	2985	0
322	20230817	152700	1092163130	2985	2985	2985	2985	0
323	20230817	152600	1092163130	2985	2985	2985	2985	0
324	20230817	152500	1092163130	2985	2985	2985	2985	0
325	20230817	152400	1092163130	2985	2985	2985	2985	0
326	20230817	152300	1092163130	2985	2985	2985	2985	0
327	20230817	152200	1092163130	2985	2985	2985	2985	0
328	20230817	152100	1092163130	2985	2985	2985	2985	0
329	20230817	152000	1092163130	2985	2985	2985	2985	0
330	20230817	151900	1092163130	2985	2980	2985	2980	2179
331	20230817	151800	1085668575	2980	2975	2980	2975	1222
332	20230817	151700	1082033075	2970	2970	2970	2970	427
333	20230817	151600	1080764885	2970	2970	2975	2970	615
334	20230817	151500	1078937200	2970	2975	2975	2970	655
335	20230817	151400	1076989570	2970	2970	2970	2970	0
336	20230817	151300	1076989570	2970	2970	2970	2970	1500
337	20230817	151200	1072534570	2975	2980	2980	2975	1089
338	20230817	151100	1069294755	2975	2975	2975	2975	212
339	20230817	151000	1068664055	2975	2975	2975	2975	786
340	20230817	150900	1066325705	2975	2975	2975	2975	189
341	20230817	150800	1065763430	2975	2975	2975	2970	511
342	20230817	150700	1064244305	2975	2975	2975	2970	51
343	20230817	150600	1064092685	2975	2975	2975	2975	3280
344	20230817	150500	1054334685	2980	2980	2980	2980	19
345	20230817	150400	1054278065	2980	2980	2980	2980	438
346	20230817	150300	1052972825	2980	2980	2980	2980	376
347	20230817	150200	1051852345	2980	2980	2980	2980	1010
348	20230817	150100	1048842545	2980	2980	2980	2980	401
349	20230817	150000	1047647565	2980	2980	2980	2980	300
350	20230817	145900	1046753565	2980	2980	2980	2980	228
351	20230817	145800	1046074125	2980	2980	2980	2980	5651
352	20230817	145700	1029234145	2985	2985	2985	2985	100
353	20230817	145600	1028935645	2985	2985	2985	2985	9
354	20230817	145500	1028908780	2985	2985	2985	2985	1474
355	20230817	145400	1024508890	2990	2990	2995	2985	755
356	20230817	145300	1022253040	2985	2985	2985	2985	381
357	20230817	145200	1021115755	2985	2985	2985	2985	14
358	20230817	145100	1021073965	2985	2985	2985	2985	30
359	20230817	145000	1020984415	2985	2985	2985	2985	1006
360	20230817	144900	1017981505	2985	2985	2985	2985	30
361	20230817	144800	1017891955	2980	2980	2980	2980	138
362	20230817	144700	1017480715	2980	2980	2980	2980	0
363	20230817	144600	1017480715	2980	2980	2980	2980	316
364	20230817	144500	1016539035	2980	2980	2980	2980	292
365	20230817	144400	1015668875	2980	2980	2980	2980	1
366	20230817	144300	1015665895	2980	2980	2980	2980	0
367	20230817	144200	1015665895	2980	2985	2985	2980	1916
368	20230817	144100	1009948215	2985	2985	2985	2985	156
369	20230817	144000	1009482555	2985	2985	2985	2985	8
370	20230817	143900	1009458675	2985	2985	2985	2985	38
371	20230817	143800	1009345245	2985	2985	2985	2985	352
372	20230817	143700	1008294525	2980	2980	2980	2980	95
373	20230817	143600	1008011425	2980	2980	2980	2980	5
374	20230817	143500	1007996525	2980	2980	2980	2980	0
375	20230817	143400	1007996525	2980	2980	2980	2980	996
376	20230817	143300	1005028445	2980	2980	2980	2980	300
377	20230817	143200	1004134445	2980	2980	2980	2980	100
378	20230817	143100	1003836445	2980	2980	2980	2975	1781
379	20230817	143000	998532085	2980	2980	2980	2980	600
380	20230817	142900	996744085	2985	2980	2985	2980	136
381	20230817	142800	996338130	2985	2985	2985	2985	0
382	20230817	142700	996338130	2985	2985	2985	2985	0
383	20230817	142600	996338130	2985	2990	2990	2985	4811
384	20230817	142500	981969990	2995	2995	2995	2995	35
385	20230817	142400	981865165	3000	3000	3000	3000	1470
386	20230817	142300	977455165	3005	3005	3005	3005	50
387	20230817	142200	977304915	3010	3010	3010	3010	10
388	20230817	142100	977274815	3010	3010	3010	3010	40
389	20230817	142000	977154415	3005	3010	3010	3005	2511
390	20230817	141900	969608800	3010	3010	3010	3010	24
391	20230817	141800	969536560	3005	3010	3010	3005	32
392	20230817	141700	969440295	3010	3010	3010	3010	13
393	20230817	141600	969401165	3010	3010	3010	3010	132
394	20230817	141500	969003845	3005	3005	3005	3005	0
395	20230817	141400	969003845	3005	3000	3005	3000	8
396	20230817	141300	968979830	3000	3000	3000	3000	1
397	20230817	141200	968976830	3005	3005	3005	3005	1
398	20230817	141100	968973825	3005	3000	3005	3000	53
399	20230817	141000	968814815	3000	3000	3000	3000	5
400	20230817	140900	968799815	3000	3000	3000	3000	0
401	20230817	140800	968799815	3000	2990	3000	2990	2
402	20230817	140700	968793825	3000	3000	3000	3000	0
403	20230817	140600	968793825	3000	2995	3000	2995	205
404	20230817	140500	968178830	2995	2995	2995	2995	140
405	20230817	140400	967759530	2990	2990	2990	2990	126
406	20230817	140300	967382790	2985	2985	2985	2985	1639
407	20230817	140200	962490375	2985	2985	2985	2985	1000
408	20230817	140100	959505375	2990	2995	2995	2990	1708
409	20230817	140000	954390440	3005	3005	3005	3005	0
410	20230817	135900	954390440	3005	3005	3005	3005	2580
411	20230817	135800	946637540	3000	3000	3000	3000	0
412	20230817	135700	946637540	3000	3000	3000	3000	1018
413	20230817	135600	943583540	3000	2990	3000	2990	326
414	20230817	135500	942607740	2990	2990	2990	2990	1241
415	20230817	135400	938897150	2990	2995	2995	2990	1106
416	20230817	135300	935585180	2995	3000	3000	2995	41
417	20230817	135200	935462300	3000	2990	3000	2990	2
418	20230817	135100	935456310	2990	2995	2995	2990	1164
419	20230817	135000	931975900	2995	2995	2995	2995	0
420	20230817	134900	931975900	2995	2995	2995	2995	0
421	20230817	134800	931975900	2995	3000	3000	2995	236
422	20230817	134700	931269030	3005	3000	3005	3000	387
423	20230817	134600	930108020	3000	3000	3000	3000	482
424	20230817	134500	928662020	3000	3000	3000	3000	341
425	20230817	134400	927639020	2995	2995	2995	2995	307
426	20230817	134300	926719555	2995	3005	3005	2995	1005
427	20230817	134200	923709530	3010	3010	3010	2995	249
428	20230817	134100	922960055	3010	2995	3010	2995	329
429	20230817	134000	921972070	3000	3000	3000	3000	1
430	20230817	133900	921969070	2995	3000	3000	2995	2387
431	20230817	133800	914810620	3000	3000	3000	3000	1000
432	20230817	133700	911810620	3000	3015	3015	3000	611
433	20230817	133600	909977470	3015	3015	3015	3015	100
434	20230817	133500	909675970	3015	3010	3015	3010	151
435	20230817	133400	909221125	3015	3015	3015	3015	10
436	20230817	133300	909190975	3000	3015	3015	3000	735
437	20230817	133200	906978475	3005	3010	3015	3005	2247
438	20230817	133100	900222135	3010	3015	3015	3010	2349
439	20230817	133000	893144145	3015	3015	3015	3015	1922
440	20230817	132900	887349315	3015	3015	3015	3015	1000
441	20230817	132800	884334315	3010	3005	3010	3005	12
442	20230817	132700	884298245	3000	3005	3010	3000	1085
443	20230817	132600	881036130	3005	3005	3005	3005	251
444	20230817	132500	880281875	3005	3005	3005	3000	292
445	20230817	132400	879404430	3005	3005	3005	3005	187
446	20230817	132300	878842495	3005	3010	3010	3005	220
447	20230817	132200	878181370	3010	3005	3010	3005	220
448	20230817	132100	877519185	3010	3000	3010	3000	1861
449	20230817	132000	871932695	3000	2995	3000	2995	186
450	20230817	131900	871375615	2995	2995	2995	2995	311
451	20230817	131800	870444170	2995	2995	2995	2995	100
452	20230817	131700	870144670	2995	2995	2995	2995	56
453	20230817	131600	869976950	2995	2995	2995	2995	18
454	20230817	131500	869923040	2990	2990	2990	2990	3
455	20230817	131400	869914070	2995	2990	2995	2990	83
456	20230817	131300	869665650	2990	2990	2990	2990	1
457	20230817	131200	869662660	2995	2995	2995	2995	0
458	20230817	131100	869662660	2995	2995	2995	2995	2204
459	20230817	131000	863061680	2990	2990	2990	2990	206
460	20230817	130900	862445740	2990	2990	2990	2990	300
461	20230817	130800	861548740	2990	2985	2990	2985	117
462	20230817	130700	861198940	2985	2985	2985	2985	17
463	20230817	130600	861148195	2985	2985	2985	2985	250
464	20230817	130500	860401945	2985	2985	2985	2985	256
465	20230817	130400	859637785	2985	2990	2990	2985	905
466	20230817	130300	856931845	2985	2980	2985	2980	2363
467	20230817	130200	849885360	2980	2980	2980	2980	0
468	20230817	130100	849885360	2980	2980	2980	2980	100
469	20230817	130000	849587360	2980	2980	2980	2980	349
470	20230817	125900	848547340	2960	2960	2960	2960	0
471	20230817	125800	848547340	2960	2960	2960	2960	0
472	20230817	125700	848547340	2960	2960	2960	2960	139
473	20230817	125600	848135900	2960	2960	2960	2960	625
474	20230817	125500	846285900	2955	2955	2955	2955	725
475	20230817	125400	844143525	2960	2965	2965	2960	4368
476	20230817	125300	831214195	2965	2965	2965	2965	110
477	20230817	125200	830888045	2975	2975	2975	2965	6184
478	20230817	125100	812524615	2975	2975	2975	2975	15
479	20230817	125000	812479990	2975	2975	2975	2975	142
480	20230817	124900	812057540	2975	2975	2975	2975	1
481	20230817	124800	812054565	2975	2975	2975	2975	151
482	20230817	124700	811605340	2970	2970	2970	2970	0
483	20230817	124600	811605340	2970	2970	2970	2970	1
484	20230817	124500	811602370	2965	2965	2965	2965	0
485	20230817	124400	811602370	2965	2965	2965	2965	0
486	20230817	124300	811602370	2965	2965	2965	2965	0
487	20230817	124200	811602370	2965	2970	2970	2965	1000
488	20230817	124100	808634785	2970	2970	2970	2970	2
489	20230817	124000	808628845	2970	2970	2970	2970	12
490	20230817	123900	808593205	2965	2965	2965	2965	0
491	20230817	123800	808593205	2965	2970	2970	2965	1350
492	20230817	123700	804584405	2970	2970	2970	2970	9
493	20230817	123600	804557675	2955	2955	2955	2955	0
494	20230817	123500	804557675	2955	2960	2960	2955	979
495	20230817	123400	801660360	2965	2965	2965	2965	30
496	20230817	123300	801571410	2965	2970	2970	2965	166
497	20230817	123200	801079170	2970	2975	2975	2970	10
498	20230817	123100	801049465	2975	2975	2975	2975	273
499	20230817	123000	800237290	2975	2970	2975	2970	19
500	20230817	122900	800180795	2965	2965	2965	2965	0
501	20230817	122800	800180795	2965	2965	2965	2965	0
502	20230817	122700	800180795	2965	2965	2965	2965	0
503	20230817	122600	800180795	2965	2965	2965	2965	102
504	20230817	122500	799878365	2955	2965	2970	2955	3473
505	20230817	122400	789580590	2965	2975	2975	2965	2037
506	20230817	122300	783525885	2955	2955	2955	2955	0
507	20230817	122200	783525885	2955	2955	2955	2955	0
508	20230817	122100	783525885	2955	2955	2955	2955	0
509	20230817	122000	783525885	2955	2955	2955	2955	170
510	20230817	121900	783023535	2955	2955	2955	2955	20
511	20230817	121800	782964435	2955	2955	2955	2955	256
512	20230817	121700	782207955	2955	2955	2955	2955	1100
513	20230817	121600	778957455	2955	2950	2955	2950	90
514	20230817	121500	778691705	2950	2950	2950	2950	20
515	20230817	121400	778632705	2950	2950	2955	2950	1170
516	20230817	121300	775178705	2950	2950	2950	2950	31
517	20230817	121200	775087255	2950	2955	2955	2950	3606
518	20230817	121100	764438740	2960	2960	2970	2960	315
519	20230817	121000	763506250	2960	2960	2960	2960	2272
520	20230817	120900	756781130	2975	2980	2980	2965	1266
521	20230817	120800	753024750	2980	2970	2980	2970	56
522	20230817	120700	752858280	2965	2965	2965	2965	0
523	20230817	120600	752858280	2965	2965	2965	2965	0
524	20230817	120500	752858280	2965	2970	2970	2965	5837
525	20230817	120400	735537710	2975	2975	2975	2975	238
526	20230817	120300	734829660	2975	2975	2975	2975	46
527	20230817	120200	734692810	2975	2975	2975	2975	0
528	20230817	120100	734692810	2975	2975	2975	2975	0
529	20230817	120000	734692810	2975	2975	2975	2975	0
530	20230817	115900	734692810	2975	2975	2975	2975	0
531	20230817	115800	734692810	2975	2975	2975	2975	3
532	20230817	115700	734683885	2975	2975	2975	2975	0
533	20230817	115600	734683885	2975	2975	2975	2975	0
534	20230817	115500	734683885	2975	2975	2975	2975	0
535	20230817	115400	734683885	2975	2975	2975	2975	263
536	20230817	115300	733901460	2975	2975	2975	2975	89
537	20230817	115200	733636685	2975	2975	2980	2975	685
538	20230817	115100	731597620	2975	2980	2980	2975	1743
539	20230817	115000	726407045	2990	2990	2990	2990	34
540	20230817	114900	726305385	2990	2990	2990	2990	2
541	20230817	114800	726299405	2985	2985	2985	2985	1010
542	20230817	114700	723284555	2985	2995	2995	2985	567
543	20230817	114600	721591810	2990	2995	2995	2985	635
544	20230817	114500	719695410	2995	2990	2995	2990	2483
545	20230817	114400	712263765	2990	2990	2990	2990	457
546	20230817	114300	710897335	2985	2985	2990	2980	2333
547	20230817	114200	703935680	2985	2985	2985	2985	710
548	20230817	114100	701816330	2980	2970	2980	2965	2983
549	20230817	114000	692940230	2965	2970	2970	2965	635
550	20230817	113900	691054780	2970	2970	2970	2970	203
551	20230817	113800	690451870	2965	2965	2965	2965	0
552	20230817	113700	690451870	2965	2965	2970	2965	67
553	20230817	113600	690253025	2970	2970	2970	2970	110
554	20230817	113500	689926325	2960	2960	2960	2960	0
555	20230817	113400	689926325	2960	2960	2960	2960	0
556	20230817	113300	689926325	2960	2965	2965	2960	2001
557	20230817	113200	684001825	2965	2965	2965	2965	0
558	20230817	113100	684001825	2965	2965	2965	2965	1
559	20230817	113000	683998860	2965	2965	2965	2965	0
560	20230817	112900	683998860	2965	2965	2965	2965	0
561	20230817	112800	683998860	2965	2970	2970	2965	395
562	20230817	112700	682827110	2970	2970	2970	2970	404
563	20230817	112600	681627230	2970	2965	2970	2965	1237
564	20230817	112500	677954035	2965	2950	2965	2950	1410
565	20230817	112400	673783560	2955	2955	2955	2955	1
566	20230817	112300	673780605	2950	2950	2950	2950	6
567	20230817	112200	673762905	2950	2950	2950	2950	21
568	20230817	112100	673700955	2950	2950	2950	2950	694
569	20230817	112000	671653655	2950	2945	2950	2945	3211
570	20230817	111900	662195145	2945	2940	2945	2940	32
571	20230817	111800	662101035	2940	2945	2945	2940	939
572	20230817	111700	659340325	2940	2940	2940	2940	0
573	20230817	111600	659340325	2940	2940	2940	2940	1
574	20230817	111500	659337385	2940	2940	2940	2940	18
575	20230817	111400	659284465	2940	2940	2940	2940	23
576	20230817	111300	659216845	2940	2940	2940	2940	38
577	20230817	111200	659105125	2940	2940	2940	2940	10
578	20230817	111100	659075725	2940	2940	2940	2940	0
579	20230817	111000	659075725	2940	2940	2940	2940	5
580	20230817	110900	659061025	2940	2940	2940	2940	0
581	20230817	110800	659061025	2940	2945	2945	2940	292
582	20230817	110700	658202190	2945	2945	2945	2945	2
583	20230817	110600	658196300	2945	2945	2945	2945	127
584	20230817	110500	657822285	2945	2950	2950	2945	493
585	20230817	110400	656370305	2950	2950	2950	2950	591
586	20230817	110300	654626855	2955	2955	2955	2955	190
587	20230817	110200	654065405	2960	2960	2960	2960	271
588	20230817	110100	653263245	2950	2950	2950	2950	133
589	20230817	110000	652870895	2960	2960	2960	2955	1501
590	20230817	105900	648430435	2960	2960	2960	2960	105
591	20230817	105800	648119635	2960	2955	2960	2955	101
592	20230817	105700	647821010	2955	2955	2955	2955	1
593	20230817	105600	647818055	2950	2950	2950	2950	170
594	20230817	105500	647316555	2945	2950	2950	2945	201
595	20230817	105400	646724605	2950	2950	2950	2950	0
596	20230817	105300	646724605	2950	2950	2950	2950	1080
597	20230817	105200	643538605	2950	2950	2950	2950	1
598	20230817	105100	643535655	2955	2955	2955	2955	397
599	20230817	105000	642362520	2950	2930	2950	2930	2464
600	20230817	104900	635103535	2930	2930	2930	2930	0
601	20230817	104800	635103535	2930	2930	2930	2930	0
602	20230817	104700	635103535	2930	2930	2930	2930	0
603	20230817	104600	635103535	2930	2930	2930	2930	52
604	20230817	104500	634951175	2925	2925	2925	2925	0
605	20230817	104400	634951175	2925	2925	2925	2925	0
606	20230817	104300	634951175	2925	2925	2925	2905	1189
607	20230817	104200	631476240	2925	2925	2925	2925	4
608	20230817	104100	631464540	2925	2925	2925	2925	297
609	20230817	104000	630595815	2925	2920	2925	2920	203
610	20230817	103900	630002050	2910	2910	2910	2910	0
611	20230817	103800	630002050	2910	2910	2910	2910	1
612	20230817	103700	629999140	2915	2915	2915	2915	22
613	20230817	103600	629935010	2910	2905	2910	2905	60
614	20230817	103500	629760660	2905	2910	2910	2905	236
615	20230817	103400	629074830	2905	2905	2905	2905	100
616	20230817	103300	628784330	2910	2910	2910	2910	0
617	20230817	103200	628784330	2910	2910	2910	2910	828
618	20230817	103100	626374850	2910	2910	2910	2910	151
619	20230817	103000	625935440	2905	2905	2905	2905	155
620	20230817	102900	625485165	2905	2910	2910	2905	1769
621	20230817	102800	620344265	2910	2915	2915	2910	90
622	20230817	102700	620082065	2915	2905	2915	2905	1085
623	20230817	102600	616928340	2910	2915	2915	2910	2212
624	20230817	102500	610485360	2920	2925	2925	2920	2152
625	20230817	102400	604198465	2925	2925	2925	2925	0
626	20230817	102300	604198465	2925	2925	2925	2925	101
627	20230817	102200	603903040	2915	2915	2915	2915	0
628	20230817	102100	603903040	2915	2915	2915	2915	0
629	20230817	102000	603903040	2915	2935	2935	2915	5602
630	20230817	101900	587515760	2935	2935	2935	2935	316
631	20230817	101800	586588300	2935	2935	2935	2935	9
632	20230817	101700	586561885	2935	2935	2935	2935	152
633	20230817	101600	586115765	2935	2935	2935	2935	100
634	20230817	101500	585822265	2935	2935	2935	2930	101
635	20230817	101400	585525835	2935	2935	2935	2935	53
636	20230817	101300	585370280	2930	2930	2930	2930	310
637	20230817	101200	584461980	2930	2930	2935	2930	1837
638	20230817	101100	579079560	2935	2945	2945	2935	5633
639	20230817	101000	562533245	2940	2940	2950	2935	1767
640	20230817	100900	557337235	2940	2950	2950	2940	2516
641	20230817	100800	549935640	2950	2950	2950	2950	93
642	20230817	100700	549661290	2950	2945	2950	2945	208
643	20230817	100600	549047940	2940	2940	2940	2940	3
644	20230817	100500	549039120	2940	2940	2940	2940	202
645	20230817	100400	548445240	2935	2935	2935	2935	0
646	20230817	100300	548445240	2935	2940	2940	2935	833
647	20230817	100200	545997820	2940	2960	2960	2940	1810
648	20230817	100100	540670520	2960	2960	2960	2960	179
649	20230817	100000	540140680	2960	2960	2960	2960	0
650	20230817	095900	540140680	2960	2950	2960	2950	510
651	20230817	095800	538631375	2965	2935	2965	2935	301
652	20230817	095700	537739350	2935	2955	2955	2935	464
653	20230817	095600	536369470	2965	2975	2975	2940	24702
654	20230817	095500	463664675	2955	2955	2955	2955	0
655	20230817	095400	463664675	2955	2955	2955	2955	1
656	20230817	095300	463661720	2970	2980	2990	2960	2585
657	20230817	095200	455991875	2985	2980	2990	2980	724
658	20230817	095100	453829780	2980	2980	2980	2965	1292
659	20230817	095000	449979695	2975	2975	2980	2960	434
660	20230817	094900	448687925	2975	2970	2980	2970	1872
661	20230817	094800	443112615	2970	2975	2980	2970	4516
662	20230817	094700	429669330	2970	2945	2970	2945	3248
663	20230817	094600	420044965	2945	2960	2960	2945	577
664	20230817	094500	418343090	2960	2965	2965	2950	2579
665	20230817	094400	410723100	2965	2960	2965	2960	290
666	20230817	094300	409863700	2950	2955	2955	2950	1356
667	20230817	094200	405856770	2955	2950	2955	2950	194
668	20230817	094100	405284000	2950	2950	2955	2950	8
669	20230817	094000	405260375	2940	2955	2955	2940	31
670	20230817	093900	405169220	2935	2935	2935	2935	2
671	20230817	093800	405163350	2935	2945	2950	2930	2576
672	20230817	093700	397572265	2940	2925	2940	2925	3141
673	20230817	093600	388352570	2920	2920	2920	2920	3506
674	20230817	093500	378115050	2920	2915	2920	2915	513
675	20230817	093400	376617140	2915	2885	2915	2885	322
676	20230817	093300	375681290	2885	2885	2905	2885	299
677	20230817	093200	374818635	2885	2890	2895	2885	830
678	20230817	093100	372420165	2895	2900	2900	2895	3094
679	20230817	093000	363460685	2905	2905	2905	2905	429
680	20230817	092900	362214440	2905	2915	2915	2905	3663
681	20230817	092800	351543595	2915	2915	2915	2915	42
682	20230817	092700	351421165	2915	2920	2930	2915	3511
683	20230817	092600	341168925	2915	2920	2920	2915	2496
684	20230817	092500	333892375	2915	2920	2930	2910	1818
685	20230817	092400	328578585	2900	2925	2925	2900	2069
686	20230817	092300	322550305	2925	2910	2925	2890	2062
687	20230817	092200	316563365	2885	2890	2895	2885	2628
688	20230817	092100	308975440	2890	2895	2895	2890	1734
689	20230817	092000	303962905	2900	2910	2910	2900	4238
690	20230817	091900	291665490	2910	2910	2910	2910	300
691	20230817	091800	290792490	2910	2910	2910	2905	2070
692	20230817	091700	284769140	2910	2915	2925	2910	4990
693	20230817	091600	270188965	2915	2900	2915	2900	877
694	20230817	091500	267640325	2900	2900	2915	2900	13055
695	20230817	091400	229780750	2900	2905	2920	2900	18200
696	20230817	091300	176894335	2890	2890	2890	2890	625
697	20230817	091200	175088085	2890	2900	2915	2890	2864
698	20230817	091100	166807750	2905	2900	2910	2890	1403
699	20230817	091000	162742920	2900	2890	2900	2885	595
700	20230817	090900	161024175	2870	2850	2870	2850	1157
701	20230817	090800	157709345	2850	2860	2860	2845	6644
702	20230817	090700	138773500	2850	2850	2860	2850	3212
703	20230817	090600	129614620	2850	2880	2885	2850	9302
704	20230817	090500	102986890	2900	2885	2900	2875	1345
705	20230817	090400	99099405	2875	2875	2875	2855	2025
706	20230817	090300	93284630	2875	2880	2880	2850	15314
707	20230817	090200	49526085	2885	2900	2900	2885	4082
708	20230817	090100	37740385	2895	2910	2910	2870	5026
709	20230817	090000	23187850	2910	2930	2930	2905	7932