KissMeData/066590/min/candle-20230811.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230811	193200	391358305	2935	2935	2935	2935	2806
3	20230811	193100	391358305	2935	2935	2935	2935	0
4	20230811	193000	391358305	2935	2935	2935	2935	0
5	20230811	192900	391358305	2935	2935	2935	2935	0
6	20230811	192800	391358305	2935	2935	2935	2935	0
7	20230811	192700	391358305	2935	2935	2935	2935	0
8	20230811	192600	391358305	2935	2935	2935	2935	0
9	20230811	192500	391358305	2935	2935	2935	2935	0
10	20230811	192400	391358305	2935	2935	2935	2935	0
11	20230811	192300	391358305	2935	2935	2935	2935	0
12	20230811	192200	391358305	2935	2935	2935	2935	0
13	20230811	192100	391358305	2935	2935	2935	2935	0
14	20230811	192000	391358305	2935	2935	2935	2935	0
15	20230811	191900	391358305	2935	2935	2935	2935	0
16	20230811	191800	391358305	2935	2935	2935	2935	0
17	20230811	191700	391358305	2935	2935	2935	2935	0
18	20230811	191600	391358305	2935	2935	2935	2935	0
19	20230811	191500	391358305	2935	2935	2935	2935	0
20	20230811	191400	391358305	2935	2935	2935	2935	0
21	20230811	191300	391358305	2935	2935	2935	2935	0
22	20230811	191200	391358305	2935	2935	2935	2935	0
23	20230811	191100	391358305	2935	2935	2935	2935	0
24	20230811	191000	391358305	2935	2935	2935	2935	0
25	20230811	190900	391358305	2935	2935	2935	2935	0
26	20230811	190800	391358305	2935	2935	2935	2935	0
27	20230811	190700	391358305	2935	2935	2935	2935	0
28	20230811	190600	391358305	2935	2935	2935	2935	0
29	20230811	190500	391358305	2935	2935	2935	2935	0
30	20230811	190400	391358305	2935	2935	2935	2935	0
31	20230811	190300	391358305	2935	2935	2935	2935	0
32	20230811	190200	391358305	2935	2935	2935	2935	2806
33	20230811	190100	391358305	2935	2935	2935	2935	0
34	20230811	190000	391358305	2935	2935	2935	2935	0
35	20230811	185900	391358305	2935	2935	2935	2935	0
36	20230811	185800	391358305	2935	2935	2935	2935	0
37	20230811	185700	391358305	2935	2935	2935	2935	0
38	20230811	185600	391358305	2935	2935	2935	2935	0
39	20230811	185500	391358305	2935	2935	2935	2935	0
40	20230811	185400	391358305	2935	2935	2935	2935	0
41	20230811	185300	391358305	2935	2935	2935	2935	0
42	20230811	185200	391358305	2935	2935	2935	2935	0
43	20230811	185100	391358305	2935	2935	2935	2935	0
44	20230811	185000	391358305	2935	2935	2935	2935	0
45	20230811	184900	391358305	2935	2935	2935	2935	0
46	20230811	184800	391358305	2935	2935	2935	2935	0
47	20230811	184700	391358305	2935	2935	2935	2935	0
48	20230811	184600	391358305	2935	2935	2935	2935	0
49	20230811	184500	391358305	2935	2935	2935	2935	0
50	20230811	184400	391358305	2935	2935	2935	2935	0
51	20230811	184300	391358305	2935	2935	2935	2935	0
52	20230811	184200	391358305	2935	2935	2935	2935	0
53	20230811	184100	391358305	2935	2935	2935	2935	0
54	20230811	184000	391358305	2935	2935	2935	2935	0
55	20230811	183900	391358305	2935	2935	2935	2935	0
56	20230811	183800	391358305	2935	2935	2935	2935	0
57	20230811	183700	391358305	2935	2935	2935	2935	0
58	20230811	183600	391358305	2935	2935	2935	2935	0
59	20230811	183500	391358305	2935	2935	2935	2935	0
60	20230811	183400	391358305	2935	2935	2935	2935	0
61	20230811	183300	391358305	2935	2935	2935	2935	0
62	20230811	183200	391358305	2935	2935	2935	2935	2806
63	20230811	183100	391358305	2935	2935	2935	2935	0
64	20230811	183000	391358305	2935	2935	2935	2935	0
65	20230811	182900	391358305	2935	2935	2935	2935	0
66	20230811	182800	391358305	2935	2935	2935	2935	0
67	20230811	182700	391358305	2935	2935	2935	2935	0
68	20230811	182600	391358305	2935	2935	2935	2935	0
69	20230811	182500	391358305	2935	2935	2935	2935	0
70	20230811	182400	391358305	2935	2935	2935	2935	0
71	20230811	182300	391358305	2935	2935	2935	2935	0
72	20230811	182200	391358305	2935	2935	2935	2935	0
73	20230811	182100	391358305	2935	2935	2935	2935	0
74	20230811	182000	391358305	2935	2935	2935	2935	0
75	20230811	181900	391358305	2935	2935	2935	2935	0
76	20230811	181800	391358305	2935	2935	2935	2935	0
77	20230811	181700	391358305	2935	2935	2935	2935	0
78	20230811	181600	391358305	2935	2935	2935	2935	0
79	20230811	181500	391358305	2935	2935	2935	2935	0
80	20230811	181400	391358305	2935	2935	2935	2935	0
81	20230811	181300	391358305	2935	2935	2935	2935	0
82	20230811	181200	391358305	2935	2935	2935	2935	0
83	20230811	181100	391358305	2935	2935	2935	2935	0
84	20230811	181000	391358305	2935	2935	2935	2935	0
85	20230811	180900	391358305	2935	2935	2935	2935	0
86	20230811	180800	391358305	2935	2935	2935	2935	0
87	20230811	180700	391358305	2935	2935	2935	2935	0
88	20230811	180600	391358305	2935	2935	2935	2935	0
89	20230811	180500	391358305	2935	2935	2935	2935	0
90	20230811	180400	391358305	2935	2935	2935	2935	0
91	20230811	180300	391358305	2935	2935	2935	2935	0
92	20230811	180200	391358305	2935	2935	2935	2935	2806
93	20230811	180100	391358305	2935	2935	2935	2935	0
94	20230811	180000	391358305	2935	2935	2935	2935	0
95	20230811	175900	391358305	2935	2935	2935	2935	0
96	20230811	175800	391358305	2935	2935	2935	2935	0
97	20230811	175700	391358305	2935	2935	2935	2935	0
98	20230811	175600	391358305	2935	2935	2935	2935	0
99	20230811	175500	391358305	2935	2935	2935	2935	0
100	20230811	175400	391358305	2935	2935	2935	2935	0
101	20230811	175300	391358305	2935	2935	2935	2935	0
102	20230811	175200	391358305	2935	2935	2935	2935	0
103	20230811	175100	391358305	2935	2935	2935	2935	0
104	20230811	175000	391358305	2935	2935	2935	2935	0
105	20230811	174900	391358305	2935	2935	2935	2935	0
106	20230811	174800	391358305	2935	2935	2935	2935	0
107	20230811	174700	391358305	2935	2935	2935	2935	0
108	20230811	174600	391358305	2935	2935	2935	2935	0
109	20230811	174500	391358305	2935	2935	2935	2935	0
110	20230811	174400	391358305	2935	2935	2935	2935	0
111	20230811	174300	391358305	2935	2935	2935	2935	0
112	20230811	174200	391358305	2935	2935	2935	2935	0
113	20230811	174100	391358305	2935	2935	2935	2935	0
114	20230811	174000	391358305	2935	2935	2935	2935	0
115	20230811	173900	391358305	2935	2935	2935	2935	0
116	20230811	173800	391358305	2935	2935	2935	2935	0
117	20230811	173700	391358305	2935	2935	2935	2935	0
118	20230811	173600	391358305	2935	2935	2935	2935	0
119	20230811	173500	391358305	2935	2935	2935	2935	0
120	20230811	173400	391358305	2935	2935	2935	2935	0
121	20230811	173300	391358305	2935	2935	2935	2935	0
122	20230811	173200	391358305	2935	2935	2935	2935	2806
123	20230811	173100	391358305	2935	2935	2935	2935	0
124	20230811	173000	391358305	2935	2935	2935	2935	0
125	20230811	172900	391358305	2935	2935	2935	2935	0
126	20230811	172800	391358305	2935	2935	2935	2935	0
127	20230811	172700	391358305	2935	2935	2935	2935	0
128	20230811	172600	391358305	2935	2935	2935	2935	0
129	20230811	172500	391358305	2935	2935	2935	2935	0
130	20230811	172400	391358305	2935	2935	2935	2935	0
131	20230811	172300	391358305	2935	2935	2935	2935	0
132	20230811	172200	391358305	2935	2935	2935	2935	0
133	20230811	172100	391358305	2935	2935	2935	2935	0
134	20230811	172000	391358305	2935	2935	2935	2935	0
135	20230811	171900	391358305	2935	2935	2935	2935	0
136	20230811	171800	391358305	2935	2935	2935	2935	0
137	20230811	171700	391358305	2935	2935	2935	2935	0
138	20230811	171600	391358305	2935	2935	2935	2935	0
139	20230811	171500	391358305	2935	2935	2935	2935	0
140	20230811	171400	391358305	2935	2935	2935	2935	0
141	20230811	171300	391358305	2935	2935	2935	2935	0
142	20230811	171200	391358305	2935	2935	2935	2935	0
143	20230811	171100	391358305	2935	2935	2935	2935	0
144	20230811	171000	391358305	2935	2935	2935	2935	0
145	20230811	170900	391358305	2935	2935	2935	2935	0
146	20230811	170800	391358305	2935	2935	2935	2935	0
147	20230811	170700	391358305	2935	2935	2935	2935	0
148	20230811	170600	391358305	2935	2935	2935	2935	0
149	20230811	170500	391358305	2935	2935	2935	2935	0
150	20230811	170400	391358305	2935	2935	2935	2935	0
151	20230811	170300	391358305	2935	2935	2935	2935	0
152	20230811	170200	391358305	2935	2935	2935	2935	2806
153	20230811	170100	391358305	2935	2935	2935	2935	0
154	20230811	170000	391358305	2935	2935	2935	2935	0
155	20230811	165900	391358305	2935	2935	2935	2935	0
156	20230811	165800	391358305	2935	2935	2935	2935	0
157	20230811	165700	391358305	2935	2935	2935	2935	0
158	20230811	165600	391358305	2935	2935	2935	2935	0
159	20230811	165500	391358305	2935	2935	2935	2935	0
160	20230811	165400	391358305	2935	2935	2935	2935	0
161	20230811	165300	391358305	2935	2935	2935	2935	0
162	20230811	165200	391358305	2935	2935	2935	2935	0
163	20230811	165100	391358305	2935	2935	2935	2935	0
164	20230811	165000	391358305	2935	2935	2935	2935	0
165	20230811	164900	391358305	2935	2935	2935	2935	0
166	20230811	164800	391358305	2935	2935	2935	2935	0
167	20230811	164700	391358305	2935	2935	2935	2935	0
168	20230811	164600	391358305	2935	2935	2935	2935	0
169	20230811	164500	391358305	2935	2935	2935	2935	0
170	20230811	164400	391358305	2935	2935	2935	2935	0
171	20230811	164300	391358305	2935	2935	2935	2935	0
172	20230811	164200	391358305	2935	2935	2935	2935	0
173	20230811	164100	391358305	2935	2935	2935	2935	0
174	20230811	164000	391358305	2935	2935	2935	2935	0
175	20230811	163900	391358305	2935	2935	2935	2935	0
176	20230811	163800	391358305	2935	2935	2935	2935	0
177	20230811	163700	391358305	2935	2935	2935	2935	0
178	20230811	163600	391358305	2935	2935	2935	2935	0
179	20230811	163500	391358305	2935	2935	2935	2935	0
180	20230811	163400	391358305	2935	2935	2935	2935	0
181	20230811	163300	391358305	2935	2935	2935	2935	0
182	20230811	163200	391358305	2935	2935	2935	2935	2806
183	20230811	163100	391358305	2935	2935	2935	2935	0
184	20230811	163000	391358305	2935	2935	2935	2935	0
185	20230811	162900	391358305	2935	2935	2935	2935	0
186	20230811	162800	391358305	2935	2935	2935	2935	0
187	20230811	162700	391358305	2935	2935	2935	2935	0
188	20230811	162600	391358305	2935	2935	2935	2935	0
189	20230811	162500	391358305	2935	2935	2935	2935	0
190	20230811	162400	391358305	2935	2935	2935	2935	0
191	20230811	162300	391358305	2935	2935	2935	2935	0
192	20230811	162200	391358305	2935	2935	2935	2935	0
193	20230811	162100	391358305	2935	2935	2935	2935	0
194	20230811	162000	391358305	2935	2935	2935	2935	0
195	20230811	161900	391358305	2935	2935	2935	2935	0
196	20230811	161800	391358305	2935	2935	2935	2935	0
197	20230811	161700	391358305	2935	2935	2935	2935	0
198	20230811	161600	391358305	2935	2935	2935	2935	0
199	20230811	161500	391358305	2935	2935	2935	2935	0
200	20230811	161400	391358305	2935	2935	2935	2935	0
201	20230811	161300	391358305	2935	2935	2935	2935	0
202	20230811	161200	391358305	2935	2935	2935	2935	0
203	20230811	161100	391358305	2935	2935	2935	2935	0
204	20230811	161000	391358305	2935	2935	2935	2935	0
205	20230811	160900	391358305	2935	2935	2935	2935	0
206	20230811	160800	391358305	2935	2935	2935	2935	0
207	20230811	160700	391358305	2935	2935	2935	2935	0
208	20230811	160600	391358305	2935	2935	2935	2935	0
209	20230811	160500	391358305	2935	2935	2935	2935	0
210	20230811	160400	391358305	2935	2935	2935	2935	0
211	20230811	160300	391358305	2935	2935	2935	2935	0
212	20230811	160200	391358305	2935	2935	2935	2935	2806
213	20230811	160100	391358305	2935	2935	2935	2935	0
214	20230811	160000	391358305	2935	2935	2935	2935	0
215	20230811	155900	391358305	2935	2935	2935	2935	0
216	20230811	155800	391358305	2935	2935	2935	2935	0
217	20230811	155700	391358305	2935	2935	2935	2935	0
218	20230811	155600	391358305	2935	2935	2935	2935	0
219	20230811	155500	391358305	2935	2935	2935	2935	0
220	20230811	155400	391358305	2935	2935	2935	2935	0
221	20230811	155300	391358305	2935	2935	2935	2935	0
222	20230811	155200	391358305	2935	2935	2935	2935	0
223	20230811	155100	391358305	2935	2935	2935	2935	0
224	20230811	155000	391358305	2935	2935	2935	2935	0
225	20230811	154900	391358305	2935	2935	2935	2935	0
226	20230811	154800	391358305	2935	2935	2935	2935	0
227	20230811	154700	391358305	2935	2935	2935	2935	0
228	20230811	154600	391358305	2935	2935	2935	2935	0
229	20230811	154500	391358305	2935	2935	2935	2935	0
230	20230811	154400	391358305	2935	2935	2935	2935	0
231	20230811	154300	391358305	2935	2935	2935	2935	0
232	20230811	154200	391358305	2935	2935	2935	2935	0
233	20230811	154100	391358305	2935	2935	2935	2935	0
234	20230811	154000	391358305	2935	2935	2935	2935	0
235	20230811	153900	391358305	2935	2935	2935	2935	0
236	20230811	153800	391358305	2935	2935	2935	2935	0
237	20230811	153700	391358305	2935	2935	2935	2935	0
238	20230811	153600	391358305	2935	2935	2935	2935	0
239	20230811	153500	391358305	2935	2935	2935	2935	0
240	20230811	153400	391358305	2935	2935	2935	2935	0
241	20230811	153300	391358305	2935	2935	2935	2935	0
242	20230811	153200	391358305	2935	2935	2935	2935	2806
243	20230811	153100	391358305	2935	2935	2935	2935	0
244	20230811	153000	391358305	2935	2935	2935	2935	2806
245	20230811	152900	383122695	2920	2920	2920	2920	0
246	20230811	152800	383122695	2920	2920	2920	2920	0
247	20230811	152700	383122695	2920	2920	2920	2920	0
248	20230811	152600	383122695	2920	2920	2920	2920	0
249	20230811	152500	383122695	2920	2920	2920	2920	0
250	20230811	152400	383122695	2920	2920	2920	2920	0
251	20230811	152300	383122695	2920	2920	2920	2920	0
252	20230811	152200	383122695	2920	2920	2920	2920	0
253	20230811	152100	383122695	2920	2920	2920	2920	0
254	20230811	152000	383122695	2920	2920	2920	2920	0
255	20230811	151900	383122695	2920	2930	2930	2920	859
256	20230811	151800	380605915	2930	2930	2930	2930	699
257	20230811	151700	378557845	2930	2920	2930	2920	1352
258	20230811	151600	374609270	2920	2920	2920	2920	155
259	20230811	151500	374156670	2920	2915	2920	2915	414
260	20230811	151400	372949445	2915	2915	2915	2915	189
261	20230811	151300	372398510	2915	2910	2915	2910	133
262	20230811	151200	372011055	2910	2900	2910	2900	1354
263	20230811	151100	368078695	2905	2905	2905	2905	0
264	20230811	151000	368078695	2905	2905	2905	2905	0
265	20230811	150900	368078695	2905	2905	2905	2890	1003
266	20230811	150800	365179850	2895	2905	2905	2895	620
267	20230811	150700	363381205	2905	2905	2905	2905	100
268	20230811	150600	363090705	2910	2910	2910	2910	9
269	20230811	150500	363064515	2910	2910	2910	2900	1305
270	20230811	150400	359278965	2910	2910	2910	2910	0
271	20230811	150300	359278965	2910	2910	2910	2910	1
272	20230811	150200	359276055	2900	2900	2900	2900	7
273	20230811	150100	359255755	2910	2910	2910	2910	0
274	20230811	150000	359255755	2910	2910	2910	2910	0
275	20230811	145900	359255755	2910	2905	2910	2900	1570
276	20230811	145800	354698175	2905	2905	2905	2905	86
277	20230811	145700	354448345	2905	2905	2905	2905	0
278	20230811	145600	354448345	2905	2905	2905	2905	100
279	20230811	145500	354157845	2910	2905	2910	2905	191
280	20230811	145400	353602975	2905	2905	2905	2905	0
281	20230811	145300	353602975	2905	2905	2905	2905	501
282	20230811	145200	352147570	2900	2900	2900	2900	0
283	20230811	145100	352147570	2900	2900	2900	2900	7
284	20230811	145000	352127270	2905	2905	2905	2905	0
285	20230811	144900	352127270	2905	2905	2905	2905	0
286	20230811	144800	352127270	2905	2905	2905	2905	1
287	20230811	144700	352124365	2885	2890	2890	2885	144
288	20230811	144600	351708520	2880	2900	2900	2880	2055
289	20230811	144500	345771615	2915	2910	2915	2910	42
290	20230811	144400	345649240	2900	2900	2900	2900	0
291	20230811	144300	345649240	2900	2900	2900	2900	0
292	20230811	144200	345649240	2900	2900	2900	2900	231
293	20230811	144100	344979340	2900	2920	2920	2900	301
294	20230811	144000	344106420	2900	2915	2915	2900	8172
295	20230811	143900	320365805	2915	2915	2915	2915	0
296	20230811	143800	320365805	2915	2915	2915	2915	1011
297	20230811	143700	317418740	2920	2920	2920	2920	0
298	20230811	143600	317418740	2920	2920	2920	2920	0
299	20230811	143500	317418740	2920	2920	2920	2920	0
300	20230811	143400	317418740	2920	2920	2920	2920	11
301	20230811	143300	317386620	2920	2915	2920	2915	2
302	20230811	143200	317380785	2920	2920	2920	2920	0
303	20230811	143100	317380785	2920	2920	2920	2920	0
304	20230811	143000	317380785	2920	2920	2920	2920	1
305	20230811	142900	317377865	2920	2920	2920	2920	696
306	20230811	142800	315345545	2920	2920	2920	2920	0
307	20230811	142700	315345545	2920	2920	2920	2920	6
308	20230811	142600	315328025	2935	2935	2935	2935	0
309	20230811	142500	315328025	2935	2935	2935	2935	1
310	20230811	142400	315325090	2920	2920	2920	2920	1
311	20230811	142300	315322170	2920	2920	2920	2920	3
312	20230811	142200	315313410	2935	2920	2935	2920	101
313	20230811	142100	315018475	2935	2935	2935	2935	110
314	20230811	142000	314695625	2935	2935	2935	2935	1
315	20230811	141900	314692690	2920	2920	2920	2920	24
316	20230811	141800	314622610	2935	2935	2935	2935	10
317	20230811	141700	314593260	2935	2935	2935	2935	40
318	20230811	141600	314475860	2935	2935	2935	2935	0
319	20230811	141500	314475860	2935	2935	2935	2935	0
320	20230811	141400	314475860	2935	2935	2935	2935	0
321	20230811	141300	314475860	2935	2935	2935	2935	0
322	20230811	141200	314475860	2935	2935	2935	2935	1
323	20230811	141100	314472925	2920	2920	2920	2920	0
324	20230811	141000	314472925	2920	2920	2920	2920	0
325	20230811	140900	314472925	2920	2920	2920	2920	0
326	20230811	140800	314472925	2920	2920	2920	2920	0
327	20230811	140700	314472925	2920	2920	2920	2920	0
328	20230811	140600	314472925	2920	2920	2920	2920	0
329	20230811	140500	314472925	2920	2920	2920	2920	0
330	20230811	140400	314472925	2920	2920	2920	2920	51
331	20230811	140300	314324005	2920	2920	2920	2920	1
332	20230811	140200	314321085	2935	2935	2935	2935	0
333	20230811	140100	314321085	2935	2935	2935	2935	0
334	20230811	140000	314321085	2935	2935	2935	2935	101
335	20230811	135900	314024650	2935	2935	2935	2935	0
336	20230811	135800	314024650	2935	2935	2935	2935	0
337	20230811	135700	314024650	2935	2915	2935	2915	109
338	20230811	135600	313706895	2920	2930	2930	2920	601
339	20230811	135500	311951965	2935	2935	2935	2935	0
340	20230811	135400	311951965	2935	2935	2935	2935	0
341	20230811	135300	311951965	2935	2920	2935	2920	768
342	20230811	135200	309698280	2920	2920	2920	2920	1
343	20230811	135100	309695360	2920	2920	2920	2920	0
344	20230811	135000	309695360	2920	2920	2920	2920	100
345	20230811	134900	309403360	2920	2920	2920	2920	75
346	20230811	134800	309184360	2935	2935	2935	2935	0
347	20230811	134700	309184360	2935	2935	2935	2935	30
348	20230811	134600	309096310	2920	2920	2920	2920	5
349	20230811	134500	309081710	2935	2915	2935	2915	20
350	20230811	134400	309023390	2935	2935	2935	2935	0
351	20230811	134300	309023390	2935	2935	2935	2915	1021
352	20230811	134200	306043800	2935	2935	2935	2935	0
353	20230811	134100	306043800	2935	2935	2935	2935	0
354	20230811	134000	306043800	2935	2935	2935	2935	1
355	20230811	133900	306040865	2920	2920	2920	2920	0
356	20230811	133800	306040865	2920	2920	2920	2920	0
357	20230811	133700	306040865	2920	2930	2930	2920	8
358	20230811	133600	306017465	2935	2935	2935	2935	2
359	20230811	133500	306011595	2935	2935	2935	2935	2
360	20230811	133400	306005725	2935	2935	2935	2935	218
361	20230811	133300	305365895	2930	2930	2930	2930	5
362	20230811	133200	305351245	2925	2925	2925	2925	134
363	20230811	133100	304959295	2940	2940	2940	2940	0
364	20230811	133000	304959295	2940	2940	2940	2940	0
365	20230811	132900	304959295	2940	2940	2940	2940	0
366	20230811	132800	304959295	2940	2940	2940	2940	0
367	20230811	132700	304959295	2940	2940	2940	2940	0
368	20230811	132600	304959295	2940	2940	2940	2940	0
369	20230811	132500	304959295	2940	2940	2940	2940	0
370	20230811	132400	304959295	2940	2940	2940	2940	0
371	20230811	132300	304959295	2940	2940	2940	2940	0
372	20230811	132200	304959295	2940	2940	2940	2940	0
373	20230811	132100	304959295	2940	2940	2940	2940	0
374	20230811	132000	304959295	2940	2940	2940	2940	0
375	20230811	131900	304959295	2940	2920	2940	2915	101
376	20230811	131800	304664645	2920	2940	2940	2920	1001
377	20230811	131700	301738385	2925	2925	2925	2925	0
378	20230811	131600	301738385	2925	2925	2925	2925	0
379	20230811	131500	301738385	2925	2935	2935	2925	1061
380	20230811	131400	298630760	2935	2935	2935	2935	11
381	20230811	131300	298598475	2940	2935	2940	2935	195
382	20230811	131200	298026145	2935	2935	2935	2935	0
383	20230811	131100	298026145	2935	2935	2935	2935	0
384	20230811	131000	298026145	2935	2935	2935	2935	9
385	20230811	130900	297999730	2935	2935	2935	2935	0
386	20230811	130800	297999730	2935	2935	2935	2935	0
387	20230811	130700	297999730	2935	2935	2935	2935	4
388	20230811	130600	297987990	2935	2935	2935	2935	0
389	20230811	130500	297987990	2935	2935	2935	2935	0
390	20230811	130400	297987990	2935	2935	2935	2935	0
391	20230811	130300	297987990	2935	2935	2935	2935	0
392	20230811	130200	297987990	2935	2935	2935	2935	16
393	20230811	130100	297941030	2945	2945	2945	2945	0
394	20230811	130000	297941030	2945	2945	2945	2945	0
395	20230811	125900	297941030	2945	2945	2945	2945	0
396	20230811	125800	297941030	2945	2940	2945	2940	2
397	20230811	125700	297935145	2945	2945	2945	2945	0
398	20230811	125600	297935145	2945	2945	2945	2945	5
399	20230811	125500	297920420	2935	2935	2935	2935	1
400	20230811	125400	297917485	2945	2945	2945	2945	10
401	20230811	125300	297888035	2945	2945	2945	2945	0
402	20230811	125200	297888035	2945	2935	2945	2935	18
403	20230811	125100	297835190	2935	2935	2935	2935	460
404	20230811	125000	296485090	2940	2940	2940	2940	0
405	20230811	124900	296485090	2940	2940	2940	2940	68
406	20230811	124800	296285170	2945	2945	2945	2945	0
407	20230811	124700	296285170	2945	2945	2945	2945	0
408	20230811	124600	296285170	2945	2945	2945	2945	0
409	20230811	124500	296285170	2945	2945	2945	2945	0
410	20230811	124400	296285170	2945	2945	2945	2945	0
411	20230811	124300	296285170	2945	2945	2945	2945	0
412	20230811	124200	296285170	2945	2945	2945	2945	0
413	20230811	124100	296285170	2945	2945	2945	2945	0
414	20230811	124000	296285170	2945	2945	2945	2945	0
415	20230811	123900	296285170	2945	2945	2945	2945	0
416	20230811	123800	296285170	2945	2945	2945	2945	0
417	20230811	123700	296285170	2945	2945	2945	2945	25
418	20230811	123600	296211545	2945	2945	2945	2945	0
419	20230811	123500	296211545	2945	2945	2945	2945	0
420	20230811	123400	296211545	2945	2945	2945	2945	2
421	20230811	123300	296205655	2945	2945	2945	2945	10
422	20230811	123200	296176205	2945	2945	2945	2945	0
423	20230811	123100	296176205	2945	2945	2945	2945	0
424	20230811	123000	296176205	2945	2945	2945	2945	0
425	20230811	122900	296176205	2945	2940	2945	2940	2
426	20230811	122800	296170320	2935	2935	2935	2935	0
427	20230811	122700	296170320	2935	2940	2940	2935	137
428	20230811	122600	295767610	2945	2945	2945	2945	0
429	20230811	122500	295767610	2945	2945	2945	2945	0
430	20230811	122400	295767610	2945	2945	2945	2945	123
431	20230811	122300	295405375	2945	2945	2945	2945	1
432	20230811	122200	295402430	2945	2945	2945	2945	0
433	20230811	122100	295402430	2945	2945	2945	2945	0
434	20230811	122000	295402430	2945	2945	2945	2945	6
435	20230811	121900	295384760	2945	2945	2945	2945	0
436	20230811	121800	295384760	2945	2945	2945	2945	100
437	20230811	121700	295090260	2950	2950	2950	2950	0
438	20230811	121600	295090260	2950	2950	2950	2950	0
439	20230811	121500	295090260	2950	2950	2950	2950	17
440	20230811	121400	295040110	2950	2950	2950	2950	0
441	20230811	121300	295040110	2950	2950	2950	2950	0
442	20230811	121200	295040110	2950	2950	2950	2950	0
443	20230811	121100	295040110	2950	2950	2950	2950	10
444	20230811	121000	295010610	2950	2950	2950	2950	1
445	20230811	120900	295007660	2935	2935	2935	2935	2
446	20230811	120800	295001790	2950	2950	2950	2950	0
447	20230811	120700	295001790	2950	2950	2950	2950	10
448	20230811	120600	294972290	2950	2935	2950	2935	124
449	20230811	120500	294607075	2935	2935	2935	2935	12
450	20230811	120400	294571855	2935	2935	2935	2935	50
451	20230811	120300	294425105	2935	2935	2935	2935	16
452	20230811	120200	294378145	2950	2950	2950	2950	30
453	20230811	120100	294289645	2950	2950	2950	2950	0
454	20230811	120000	294289645	2950	2950	2950	2950	0
455	20230811	115900	294289645	2950	2950	2950	2950	0
456	20230811	115800	294289645	2950	2935	2950	2935	4
457	20230811	115700	294277890	2950	2950	2950	2950	0
458	20230811	115600	294277890	2950	2950	2950	2950	0
459	20230811	115500	294277890	2950	2950	2950	2950	0
460	20230811	115400	294277890	2950	2950	2950	2950	100
461	20230811	115300	293982890	2935	2935	2935	2935	0
462	20230811	115200	293982890	2935	2935	2935	2935	0
463	20230811	115100	293982890	2935	2935	2935	2935	0
464	20230811	115000	293982890	2935	2935	2935	2935	2
465	20230811	114900	293977020	2950	2950	2950	2950	0
466	20230811	114800	293977020	2950	2950	2950	2950	0
467	20230811	114700	293977020	2950	2950	2950	2950	0
468	20230811	114600	293977020	2950	2950	2950	2950	0
469	20230811	114500	293977020	2950	2950	2950	2950	1
470	20230811	114400	293974070	2930	2930	2930	2930	0
471	20230811	114300	293974070	2930	2930	2930	2930	0
472	20230811	114200	293974070	2930	2940	2940	2930	985
473	20230811	114100	291086825	2925	2945	2945	2925	1800
474	20230811	114000	285805665	2945	2945	2945	2945	63
475	20230811	113900	285620130	2955	2955	2955	2955	0
476	20230811	113800	285620130	2955	2955	2955	2955	0
477	20230811	113700	285620130	2955	2955	2955	2955	130
478	20230811	113600	285235980	2950	2950	2950	2950	15
479	20230811	113500	285191730	2950	2950	2950	2950	5
480	20230811	113400	285176980	2950	2950	2950	2950	0
481	20230811	113300	285176980	2950	2950	2950	2950	4080
482	20230811	113200	273140980	2955	2960	2960	2955	1023
483	20230811	113100	270118000	2960	2960	2960	2955	450
484	20230811	113000	268787500	2955	2955	2955	2955	1
485	20230811	112900	268784545	2955	2955	2955	2955	1
486	20230811	112800	268781590	2955	2955	2955	2955	2
487	20230811	112700	268775680	2955	2955	2955	2955	1
488	20230811	112600	268772725	2965	2965	2965	2965	0
489	20230811	112500	268772725	2965	2965	2965	2965	0
490	20230811	112400	268772725	2965	2965	2965	2965	100
491	20230811	112300	268476225	2955	2965	2965	2955	54
492	20230811	112200	268316155	2965	2965	2965	2965	0
493	20230811	112100	268316155	2965	2965	2965	2965	0
494	20230811	112000	268316155	2965	2965	2965	2965	0
495	20230811	111900	268316155	2965	2965	2965	2965	1
496	20230811	111800	268313190	2955	2965	2965	2955	201
497	20230811	111700	267719120	2955	2955	2965	2955	36
498	20230811	111600	267612720	2965	2965	2965	2965	1
499	20230811	111500	267609755	2955	2955	2965	2955	6
500	20230811	111400	267592015	2955	2955	2955	2955	0
501	20230811	111300	267592015	2955	2955	2955	2955	10
502	20230811	111200	267562465	2950	2950	2950	2950	0
503	20230811	111100	267562465	2950	2950	2950	2950	0
504	20230811	111000	267562465	2950	2950	2950	2950	2
505	20230811	110900	267556565	2950	2950	2950	2950	1000
506	20230811	110800	264606565	2950	2965	2965	2950	16
507	20230811	110700	264559350	2950	2965	2965	2950	2
508	20230811	110600	264553435	2970	2960	2970	2950	62
509	20230811	110500	264369955	2970	2970	2970	2970	2
510	20230811	110400	264364015	2950	2965	2970	2950	569
511	20230811	110300	262676605	2965	2935	2965	2935	1481
512	20230811	110200	258294790	2930	2930	2930	2920	239
513	20230811	110100	257595920	2930	2930	2930	2930	2
514	20230811	110000	257590060	2935	2935	2935	2935	0
515	20230811	105900	257590060	2935	2935	2935	2935	11
516	20230811	105800	257557775	2915	2920	2920	2915	110
517	20230811	105700	257237120	2935	2935	2935	2935	4
518	20230811	105600	257225380	2910	2930	2930	2910	1901
519	20230811	105500	251679200	2930	2935	2935	2930	6
520	20230811	105400	251661595	2930	2930	2930	2930	800
521	20230811	105300	249317595	2935	2940	2940	2935	228
522	20230811	105200	248648410	2935	2935	2935	2935	273
523	20230811	105100	247847155	2935	2935	2935	2935	500
524	20230811	105000	246379655	2935	2935	2935	2935	228
525	20230811	104900	245710475	2940	2935	2940	2935	501
526	20230811	104800	244240035	2935	2935	2935	2935	1
527	20230811	104700	244237100	2945	2950	2950	2940	3199
528	20230811	104600	234809120	2955	2955	2955	2955	13
529	20230811	104500	234770705	2955	2955	2955	2955	3
530	20230811	104400	234761840	2950	2955	2955	2950	444
531	20230811	104300	233452015	2960	2960	2960	2960	2
532	20230811	104200	233446095	2960	2960	2960	2960	1
533	20230811	104100	233443135	2955	2960	2960	2955	12
534	20230811	104000	233407645	2955	2955	2955	2955	1
535	20230811	103900	233404690	2955	2955	2955	2955	3
536	20230811	103800	233395825	2965	2965	2965	2965	48
537	20230811	103700	233253505	2970	2970	2970	2970	19
538	20230811	103600	233197075	2970	2965	2970	2965	266
539	20230811	103500	232408380	2965	2950	2965	2950	12
540	20230811	103400	232372965	2950	2965	2965	2950	482
541	20230811	103300	230943865	2965	2965	2965	2965	175
542	20230811	103200	230424990	2970	2970	2970	2970	0
543	20230811	103100	230424990	2970	2970	2970	2970	300
544	20230811	103000	229533990	2950	2970	2970	2950	1705
545	20230811	102900	224481955	2970	2955	2970	2955	349
546	20230811	102800	223449445	2955	2970	2970	2955	1931
547	20230811	102700	217723140	2975	2970	2975	2965	2870
548	20230811	102600	209200745	2970	2970	2970	2970	310
549	20230811	102500	208280045	2970	2965	2970	2965	152
550	20230811	102400	207829360	2965	2960	2965	2950	1085
551	20230811	102300	204612510	2960	2960	2960	2960	10
552	20230811	102200	204582910	2960	2965	2965	2940	2133
553	20230811	102100	198267240	2965	2955	2965	2955	4001
554	20230811	102000	186429305	2950	2945	2955	2945	6620
555	20230811	101900	166907125	2935	2945	2945	2935	71
556	20230811	101800	166698230	2935	2945	2945	2935	641
557	20230811	101700	164814110	2940	2940	2940	2940	1431
558	20230811	101600	160606970	2940	2940	2945	2940	1691
559	20230811	101500	155635425	2945	2940	2945	2935	194
560	20230811	101400	155065215	2940	2940	2945	2935	1143
561	20230811	101300	151704795	2935	2935	2935	2935	1
562	20230811	101200	151701860	2940	2940	2940	2940	175
563	20230811	101100	151187360	2940	2940	2940	2935	658
564	20230811	101000	149252845	2940	2935	2940	2935	500
565	20230811	100900	147784860	2935	2935	2935	2935	89
566	20230811	100800	147523645	2935	2935	2935	2935	8
567	20230811	100700	147500165	2940	2935	2940	2930	523
568	20230811	100600	145965805	2940	2940	2940	2940	0
569	20230811	100500	145965805	2940	2940	2945	2935	934
570	20230811	100400	143215935	2945	2930	2945	2930	6332
571	20230811	100300	124629085	2935	2935	2935	2935	0
572	20230811	100200	124629085	2935	2930	2935	2930	570
573	20230811	100100	122957635	2930	2920	2930	2920	2449
574	20230811	100000	115796545	2920	2920	2920	2920	1
575	20230811	095900	115793625	2900	2900	2900	2900	0
576	20230811	095800	115793625	2900	2920	2920	2900	3
577	20230811	095700	115784905	2900	2900	2900	2900	60
578	20230811	095600	115610905	2920	2920	2920	2920	360
579	20230811	095500	114559705	2920	2920	2920	2920	30
580	20230811	095400	114472105	2920	2920	2920	2920	306
581	20230811	095300	113578585	2930	2930	2930	2930	0
582	20230811	095200	113578585	2930	2930	2930	2930	0
583	20230811	095100	113578585	2930	2935	2935	2930	101
584	20230811	095000	113282650	2915	2940	2940	2915	104
585	20230811	094900	112979465	2920	2905	2920	2905	964
586	20230811	094800	110169135	2905	2905	2905	2905	400
587	20230811	094700	109007135	2905	2905	2905	2905	12
588	20230811	094600	108972275	2910	2915	2915	2910	530
589	20230811	094500	107427475	2915	2915	2915	2915	0
590	20230811	094400	107427475	2915	2910	2915	2910	12
591	20230811	094300	107392500	2915	2905	2915	2905	1256
592	20230811	094200	103739710	2900	2890	2900	2890	840
593	20230811	094100	101310450	2895	2895	2895	2895	10
594	20230811	094000	101281500	2900	2895	2900	2895	997
595	20230811	093900	98395155	2895	2900	2900	2895	290
596	20230811	093800	97554215	2900	2905	2905	2900	47
597	20230811	093700	97417815	2905	2905	2905	2905	8
598	20230811	093600	97394575	2905	2905	2910	2905	369
599	20230811	093500	96322625	2905	2905	2905	2905	86
600	20230811	093400	96072795	2910	2910	2910	2910	6
601	20230811	093300	96055335	2910	2910	2910	2910	21
602	20230811	093200	95994225	2915	2910	2915	2910	104
603	20230811	093100	95691080	2910	2910	2915	2910	371
604	20230811	093000	94611440	2910	2910	2910	2905	37
605	20230811	092900	94503775	2910	2910	2910	2910	175
606	20230811	092800	93994525	2910	2910	2910	2910	342
607	20230811	092700	92999305	2920	2920	2920	2920	0
608	20230811	092600	92999305	2920	2920	2920	2920	11
609	20230811	092500	92967185	2920	2920	2920	2915	202
610	20230811	092400	92378345	2920	2920	2920	2920	700
611	20230811	092300	90334345	2930	2925	2930	2925	688
612	20230811	092200	88319505	2915	2920	2930	2915	804
613	20230811	092100	85971075	2920	2930	2930	2920	1033
614	20230811	092000	82951620	2930	2930	2930	2930	3
615	20230811	091900	82942830	2930	2925	2945	2925	3962
616	20230811	091800	71320240	2930	2915	2930	2915	2105
617	20230811	091700	65162745	2915	2930	2930	2915	59
618	20230811	091600	64990700	2930	2925	2930	2925	203
619	20230811	091500	64395950	2930	2930	2930	2930	1
620	20230811	091400	64393020	2915	2935	2935	2915	237
621	20230811	091300	63698080	2935	2920	2935	2920	3108
622	20230811	091200	54593250	2920	2900	2920	2900	84
623	20230811	091100	54347990	2925	2910	2935	2900	2136
624	20230811	091000	48144395	2900	2935	2950	2900	4663
625	20230811	090900	34474150	2935	2910	2945	2905	3184
626	20230811	090800	25159110	2920	2900	2920	2900	2428
627	20230811	090700	18106590	2895	2895	2895	2880	1500
628	20230811	090600	13771590	2895	2900	2900	2895	690
629	20230811	090500	11770720	2900	2870	2900	2870	2274
630	20230811	090400	5227980	2870	2865	2870	2865	1627
631	20230811	090300	566615	2865	2865	2865	2865	50
632	20230811	090200	423365	2865	2850	2865	2850	17
633	20230811	090100	374885	2835	2835	2835	2835	1
634	20230811	090000	372050	2850	2840	2850	2840	131