KissMeData/066590/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	192800	298179705	2985	2985	2985	2985	1190
3	20230821	192700	298179705	2985	2985	2985	2985	0
4	20230821	192600	298179705	2985	2985	2985	2985	0
5	20230821	192500	298179705	2985	2985	2985	2985	0
6	20230821	192400	298179705	2985	2985	2985	2985	0
7	20230821	192300	298179705	2985	2985	2985	2985	0
8	20230821	192200	298179705	2985	2985	2985	2985	0
9	20230821	192100	298179705	2985	2985	2985	2985	0
10	20230821	192000	298179705	2985	2985	2985	2985	0
11	20230821	191900	298179705	2985	2985	2985	2985	0
12	20230821	191800	298179705	2985	2985	2985	2985	0
13	20230821	191700	298179705	2985	2985	2985	2985	0
14	20230821	191600	298179705	2985	2985	2985	2985	0
15	20230821	191500	298179705	2985	2985	2985	2985	0
16	20230821	191400	298179705	2985	2985	2985	2985	0
17	20230821	191300	298179705	2985	2985	2985	2985	0
18	20230821	191200	298179705	2985	2985	2985	2985	0
19	20230821	191100	298179705	2985	2985	2985	2985	0
20	20230821	191000	298179705	2985	2985	2985	2985	0
21	20230821	190900	298179705	2985	2985	2985	2985	0
22	20230821	190800	298179705	2985	2985	2985	2985	0
23	20230821	190700	298179705	2985	2985	2985	2985	0
24	20230821	190600	298179705	2985	2985	2985	2985	0
25	20230821	190500	298179705	2985	2985	2985	2985	0
26	20230821	190400	298179705	2985	2985	2985	2985	0
27	20230821	190300	298179705	2985	2985	2985	2985	0
28	20230821	190200	298179705	2985	2985	2985	2985	0
29	20230821	190100	298179705	2985	2985	2985	2985	0
30	20230821	190000	298179705	2985	2985	2985	2985	0
31	20230821	185900	298179705	2985	2985	2985	2985	0
32	20230821	185800	298179705	2985	2985	2985	2985	1190
33	20230821	185700	298179705	2985	2985	2985	2985	0
34	20230821	185600	298179705	2985	2985	2985	2985	0
35	20230821	185500	298179705	2985	2985	2985	2985	0
36	20230821	185400	298179705	2985	2985	2985	2985	0
37	20230821	185300	298179705	2985	2985	2985	2985	0
38	20230821	185200	298179705	2985	2985	2985	2985	0
39	20230821	185100	298179705	2985	2985	2985	2985	0
40	20230821	185000	298179705	2985	2985	2985	2985	0
41	20230821	184900	298179705	2985	2985	2985	2985	0
42	20230821	184800	298179705	2985	2985	2985	2985	0
43	20230821	184700	298179705	2985	2985	2985	2985	0
44	20230821	184600	298179705	2985	2985	2985	2985	0
45	20230821	184500	298179705	2985	2985	2985	2985	0
46	20230821	184400	298179705	2985	2985	2985	2985	0
47	20230821	184300	298179705	2985	2985	2985	2985	0
48	20230821	184200	298179705	2985	2985	2985	2985	0
49	20230821	184100	298179705	2985	2985	2985	2985	0
50	20230821	184000	298179705	2985	2985	2985	2985	0
51	20230821	183900	298179705	2985	2985	2985	2985	0
52	20230821	183800	298179705	2985	2985	2985	2985	0
53	20230821	183700	298179705	2985	2985	2985	2985	0
54	20230821	183600	298179705	2985	2985	2985	2985	0
55	20230821	183500	298179705	2985	2985	2985	2985	0
56	20230821	183400	298179705	2985	2985	2985	2985	0
57	20230821	183300	298179705	2985	2985	2985	2985	0
58	20230821	183200	298179705	2985	2985	2985	2985	0
59	20230821	183100	298179705	2985	2985	2985	2985	0
60	20230821	183000	298179705	2985	2985	2985	2985	0
61	20230821	182900	298179705	2985	2985	2985	2985	0
62	20230821	182800	298179705	2985	2985	2985	2985	1190
63	20230821	182700	298179705	2985	2985	2985	2985	0
64	20230821	182600	298179705	2985	2985	2985	2985	0
65	20230821	182500	298179705	2985	2985	2985	2985	0
66	20230821	182400	298179705	2985	2985	2985	2985	0
67	20230821	182300	298179705	2985	2985	2985	2985	0
68	20230821	182200	298179705	2985	2985	2985	2985	0
69	20230821	182100	298179705	2985	2985	2985	2985	0
70	20230821	182000	298179705	2985	2985	2985	2985	0
71	20230821	181900	298179705	2985	2985	2985	2985	0
72	20230821	181800	298179705	2985	2985	2985	2985	0
73	20230821	181700	298179705	2985	2985	2985	2985	0
74	20230821	181600	298179705	2985	2985	2985	2985	0
75	20230821	181500	298179705	2985	2985	2985	2985	0
76	20230821	181400	298179705	2985	2985	2985	2985	0
77	20230821	181300	298179705	2985	2985	2985	2985	0
78	20230821	181200	298179705	2985	2985	2985	2985	0
79	20230821	181100	298179705	2985	2985	2985	2985	0
80	20230821	181000	298179705	2985	2985	2985	2985	0
81	20230821	180900	298179705	2985	2985	2985	2985	0
82	20230821	180800	298179705	2985	2985	2985	2985	0
83	20230821	180700	298179705	2985	2985	2985	2985	0
84	20230821	180600	298179705	2985	2985	2985	2985	0
85	20230821	180500	298179705	2985	2985	2985	2985	0
86	20230821	180400	298179705	2985	2985	2985	2985	0
87	20230821	180300	298179705	2985	2985	2985	2985	0
88	20230821	180200	298179705	2985	2985	2985	2985	0
89	20230821	180100	298179705	2985	2985	2985	2985	0
90	20230821	180000	298179705	2985	2985	2985	2985	0
91	20230821	175900	298179705	2985	2985	2985	2985	0
92	20230821	175800	298179705	2985	2985	2985	2985	1190
93	20230821	175700	298179705	2985	2985	2985	2985	0
94	20230821	175600	298179705	2985	2985	2985	2985	0
95	20230821	175500	298179705	2985	2985	2985	2985	0
96	20230821	175400	298179705	2985	2985	2985	2985	0
97	20230821	175300	298179705	2985	2985	2985	2985	0
98	20230821	175200	298179705	2985	2985	2985	2985	0
99	20230821	175100	298179705	2985	2985	2985	2985	0
100	20230821	175000	298179705	2985	2985	2985	2985	0
101	20230821	174900	298179705	2985	2985	2985	2985	0
102	20230821	174800	298179705	2985	2985	2985	2985	0
103	20230821	174700	298179705	2985	2985	2985	2985	0
104	20230821	174600	298179705	2985	2985	2985	2985	0
105	20230821	174500	298179705	2985	2985	2985	2985	0
106	20230821	174400	298179705	2985	2985	2985	2985	0
107	20230821	174300	298179705	2985	2985	2985	2985	0
108	20230821	174200	298179705	2985	2985	2985	2985	0
109	20230821	174100	298179705	2985	2985	2985	2985	0
110	20230821	174000	298179705	2985	2985	2985	2985	0
111	20230821	173900	298179705	2985	2985	2985	2985	0
112	20230821	173800	298179705	2985	2985	2985	2985	0
113	20230821	173700	298179705	2985	2985	2985	2985	0
114	20230821	173600	298179705	2985	2985	2985	2985	0
115	20230821	173500	298179705	2985	2985	2985	2985	0
116	20230821	173400	298179705	2985	2985	2985	2985	0
117	20230821	173300	298179705	2985	2985	2985	2985	0
118	20230821	173200	298179705	2985	2985	2985	2985	0
119	20230821	173100	298179705	2985	2985	2985	2985	0
120	20230821	173000	298179705	2985	2985	2985	2985	0
121	20230821	172900	298179705	2985	2985	2985	2985	0
122	20230821	172800	298179705	2985	2985	2985	2985	1190
123	20230821	172700	298179705	2985	2985	2985	2985	0
124	20230821	172600	298179705	2985	2985	2985	2985	0
125	20230821	172500	298179705	2985	2985	2985	2985	0
126	20230821	172400	298179705	2985	2985	2985	2985	0
127	20230821	172300	298179705	2985	2985	2985	2985	0
128	20230821	172200	298179705	2985	2985	2985	2985	0
129	20230821	172100	298179705	2985	2985	2985	2985	0
130	20230821	172000	298179705	2985	2985	2985	2985	0
131	20230821	171900	298179705	2985	2985	2985	2985	0
132	20230821	171800	298179705	2985	2985	2985	2985	0
133	20230821	171700	298179705	2985	2985	2985	2985	0
134	20230821	171600	298179705	2985	2985	2985	2985	0
135	20230821	171500	298179705	2985	2985	2985	2985	0
136	20230821	171400	298179705	2985	2985	2985	2985	0
137	20230821	171300	298179705	2985	2985	2985	2985	0
138	20230821	171200	298179705	2985	2985	2985	2985	0
139	20230821	171100	298179705	2985	2985	2985	2985	0
140	20230821	171000	298179705	2985	2985	2985	2985	0
141	20230821	170900	298179705	2985	2985	2985	2985	0
142	20230821	170800	298179705	2985	2985	2985	2985	0
143	20230821	170700	298179705	2985	2985	2985	2985	0
144	20230821	170600	298179705	2985	2985	2985	2985	0
145	20230821	170500	298179705	2985	2985	2985	2985	0
146	20230821	170400	298179705	2985	2985	2985	2985	0
147	20230821	170300	298179705	2985	2985	2985	2985	0
148	20230821	170200	298179705	2985	2985	2985	2985	0
149	20230821	170100	298179705	2985	2985	2985	2985	0
150	20230821	170000	298179705	2985	2985	2985	2985	0
151	20230821	165900	298179705	2985	2985	2985	2985	0
152	20230821	165800	298179705	2985	2985	2985	2985	1190
153	20230821	165700	298179705	2985	2985	2985	2985	0
154	20230821	165600	298179705	2985	2985	2985	2985	0
155	20230821	165500	298179705	2985	2985	2985	2985	0
156	20230821	165400	298179705	2985	2985	2985	2985	0
157	20230821	165300	298179705	2985	2985	2985	2985	0
158	20230821	165200	298179705	2985	2985	2985	2985	0
159	20230821	165100	298179705	2985	2985	2985	2985	0
160	20230821	165000	298179705	2985	2985	2985	2985	0
161	20230821	164900	298179705	2985	2985	2985	2985	0
162	20230821	164800	298179705	2985	2985	2985	2985	0
163	20230821	164700	298179705	2985	2985	2985	2985	0
164	20230821	164600	298179705	2985	2985	2985	2985	0
165	20230821	164500	298179705	2985	2985	2985	2985	0
166	20230821	164400	298179705	2985	2985	2985	2985	0
167	20230821	164300	298179705	2985	2985	2985	2985	0
168	20230821	164200	298179705	2985	2985	2985	2985	0
169	20230821	164100	298179705	2985	2985	2985	2985	0
170	20230821	164000	298179705	2985	2985	2985	2985	0
171	20230821	163900	298179705	2985	2985	2985	2985	0
172	20230821	163800	298179705	2985	2985	2985	2985	0
173	20230821	163700	298179705	2985	2985	2985	2985	0
174	20230821	163600	298179705	2985	2985	2985	2985	0
175	20230821	163500	298179705	2985	2985	2985	2985	0
176	20230821	163400	298179705	2985	2985	2985	2985	0
177	20230821	163300	298179705	2985	2985	2985	2985	0
178	20230821	163200	298179705	2985	2985	2985	2985	0
179	20230821	163100	298179705	2985	2985	2985	2985	0
180	20230821	163000	298179705	2985	2985	2985	2985	0
181	20230821	162900	298179705	2985	2985	2985	2985	0
182	20230821	162800	298179705	2985	2985	2985	2985	1190
183	20230821	162700	298179705	2985	2985	2985	2985	0
184	20230821	162600	298179705	2985	2985	2985	2985	0
185	20230821	162500	298179705	2985	2985	2985	2985	0
186	20230821	162400	298179705	2985	2985	2985	2985	0
187	20230821	162300	298179705	2985	2985	2985	2985	0
188	20230821	162200	298179705	2985	2985	2985	2985	0
189	20230821	162100	298179705	2985	2985	2985	2985	0
190	20230821	162000	298179705	2985	2985	2985	2985	0
191	20230821	161900	298179705	2985	2985	2985	2985	0
192	20230821	161800	298179705	2985	2985	2985	2985	0
193	20230821	161700	298179705	2985	2985	2985	2985	0
194	20230821	161600	298179705	2985	2985	2985	2985	0
195	20230821	161500	298179705	2985	2985	2985	2985	0
196	20230821	161400	298179705	2985	2985	2985	2985	0
197	20230821	161300	298179705	2985	2985	2985	2985	0
198	20230821	161200	298179705	2985	2985	2985	2985	0
199	20230821	161100	298179705	2985	2985	2985	2985	0
200	20230821	161000	298179705	2985	2985	2985	2985	0
201	20230821	160900	298179705	2985	2985	2985	2985	0
202	20230821	160800	298179705	2985	2985	2985	2985	0
203	20230821	160700	298179705	2985	2985	2985	2985	0
204	20230821	160600	298179705	2985	2985	2985	2985	0
205	20230821	160500	298179705	2985	2985	2985	2985	0
206	20230821	160400	298179705	2985	2985	2985	2985	0
207	20230821	160300	298179705	2985	2985	2985	2985	0
208	20230821	160200	298179705	2985	2985	2985	2985	0
209	20230821	160100	298179705	2985	2985	2985	2985	0
210	20230821	160000	298179705	2985	2985	2985	2985	0
211	20230821	155900	298179705	2985	2985	2985	2985	0
212	20230821	155800	298179705	2985	2985	2985	2985	1190
213	20230821	155700	298179705	2985	2985	2985	2985	0
214	20230821	155600	298179705	2985	2985	2985	2985	0
215	20230821	155500	298179705	2985	2985	2985	2985	0
216	20230821	155400	298179705	2985	2985	2985	2985	0
217	20230821	155300	298179705	2985	2985	2985	2985	0
218	20230821	155200	298179705	2985	2985	2985	2985	0
219	20230821	155100	298179705	2985	2985	2985	2985	0
220	20230821	155000	298179705	2985	2985	2985	2985	0
221	20230821	154900	298179705	2985	2985	2985	2985	0
222	20230821	154800	298179705	2985	2985	2985	2985	0
223	20230821	154700	298179705	2985	2985	2985	2985	0
224	20230821	154600	298179705	2985	2985	2985	2985	0
225	20230821	154500	298179705	2985	2985	2985	2985	0
226	20230821	154400	298179705	2985	2985	2985	2985	0
227	20230821	154300	298179705	2985	2985	2985	2985	0
228	20230821	154200	298179705	2985	2985	2985	2985	0
229	20230821	154100	298179705	2985	2985	2985	2985	0
230	20230821	154000	298179705	2985	2985	2985	2985	0
231	20230821	153900	298179705	2985	2985	2985	2985	0
232	20230821	153800	298179705	2985	2985	2985	2985	0
233	20230821	153700	298179705	2985	2985	2985	2985	0
234	20230821	153600	298179705	2985	2985	2985	2985	0
235	20230821	153500	298179705	2985	2985	2985	2985	0
236	20230821	153400	298179705	2985	2985	2985	2985	0
237	20230821	153300	298179705	2985	2985	2985	2985	0
238	20230821	153200	298179705	2985	2985	2985	2985	0
239	20230821	153100	298179705	2985	2985	2985	2985	0
240	20230821	153000	298179705	2985	2985	2985	2985	1190
241	20230821	152900	294627555	2990	2990	2990	2990	0
242	20230821	152800	294627555	2990	2990	2990	2990	0
243	20230821	152700	294627555	2990	2990	2990	2990	0
244	20230821	152600	294627555	2990	2990	2990	2990	0
245	20230821	152500	294627555	2990	2990	2990	2990	0
246	20230821	152400	294627555	2990	2990	2990	2990	0
247	20230821	152300	294627555	2990	2990	2990	2990	0
248	20230821	152200	294627555	2990	2990	2990	2990	0
249	20230821	152100	294627555	2990	2990	2990	2990	0
250	20230821	152000	294627555	2990	2990	2990	2990	0
251	20230821	151900	294627555	2990	2990	2990	2980	115
252	20230821	151800	294284455	2980	2980	2980	2980	8
253	20230821	151700	294260615	2990	2990	2990	2990	0
254	20230821	151600	294260615	2990	2990	2990	2990	0
255	20230821	151500	294260615	2990	2990	2990	2990	0
256	20230821	151400	294260615	2990	2990	2990	2990	2
257	20230821	151300	294254635	2990	2980	2990	2980	18
258	20230821	151200	294200905	2990	2990	2990	2990	1
259	20230821	151100	294197915	2985	2985	2985	2985	0
260	20230821	151000	294197915	2985	2985	2985	2985	0
261	20230821	150900	294197915	2985	2985	2985	2985	1
262	20230821	150800	294194930	2975	2985	2985	2975	1035
263	20230821	150700	291115705	2975	2975	2975	2975	0
264	20230821	150600	291115705	2975	2980	2980	2975	168
265	20230821	150500	290615815	2975	2980	2980	2975	339
266	20230821	150400	289606340	2980	2980	2980	2980	100
267	20230821	150300	289308340	2980	2980	2980	2980	112
268	20230821	150200	288974580	2990	2990	2990	2990	1
269	20230821	150100	288971590	2975	2990	2990	2975	11
270	20230821	150000	288938850	2975	2975	2975	2975	908
271	20230821	145900	286237550	2975	2975	2975	2975	0
272	20230821	145800	286237550	2975	2975	2975	2975	2
273	20230821	145700	286231600	2975	2975	2975	2975	1400
274	20230821	145600	282066600	2980	2980	2980	2980	0
275	20230821	145500	282066600	2980	2980	2980	2980	2563
276	20230821	145400	274428860	2990	2990	2990	2990	0
277	20230821	145300	274428860	2990	2990	2990	2990	0
278	20230821	145200	274428860	2990	2985	2990	2985	1646
279	20230821	145100	269515545	2990	2990	2990	2990	0
280	20230821	145000	269515545	2990	2990	2990	2990	0
281	20230821	144900	269515545	2990	2990	2990	2990	8
282	20230821	144800	269491625	2990	2990	2990	2990	45
283	20230821	144700	269357075	2990	2985	2990	2985	51
284	20230821	144600	269204835	2985	2985	2985	2985	0
285	20230821	144500	269204835	2985	2985	2985	2985	0
286	20230821	144400	269204835	2985	2985	2985	2985	50
287	20230821	144300	269055585	2985	2985	2985	2985	0
288	20230821	144200	269055585	2985	2985	2985	2985	0
289	20230821	144100	269055585	2985	2985	2985	2985	519
290	20230821	144000	267506370	2985	2985	2985	2985	40
291	20230821	143900	267386970	2985	2985	2985	2985	10
292	20230821	143800	267357120	2985	2990	2990	2985	1383
293	20230821	143700	263228680	2990	2990	2990	2990	1911
294	20230821	143600	257514790	2990	2990	2990	2990	31
295	20230821	143500	257422100	2995	2995	2995	2995	10
296	20230821	143400	257392150	2995	2995	2995	2995	10
297	20230821	143300	257362200	2990	2995	2995	2990	4
298	20230821	143200	257350235	2990	2990	3000	2990	186
299	20230821	143100	256792950	2990	2990	2990	2990	7
300	20230821	143000	256772020	2995	2990	2995	2990	9
301	20230821	142900	256745100	2995	2995	2995	2995	0
302	20230821	142800	256745100	2995	2995	2995	2995	0
303	20230821	142700	256745100	2995	2995	2995	2995	5
304	20230821	142600	256730125	2990	2985	2995	2985	1011
305	20230821	142500	253707280	2985	2985	2985	2985	0
306	20230821	142400	253707280	2985	2985	2985	2985	237
307	20230821	142300	252999835	2985	2985	2985	2985	8
308	20230821	142200	252975955	2985	2990	2990	2985	2000
309	20230821	142100	247005750	2990	2990	2990	2990	999
310	20230821	142000	244018740	2990	2990	2990	2990	0
311	20230821	141900	244018740	2990	2990	2990	2990	10
312	20230821	141800	243988840	2995	2995	2995	2995	0
313	20230821	141700	243988840	2995	2995	2995	2995	1
314	20230821	141600	243985845	2990	2990	2990	2990	150
315	20230821	141500	243537345	2985	2985	2985	2985	628
316	20230821	141400	241662765	2990	2990	2990	2990	2
317	20230821	141300	241656785	2995	3000	3000	2995	2
318	20230821	141200	241650790	2990	2990	2990	2990	1656
319	20230821	141100	236699350	2990	2990	2990	2990	0
320	20230821	141000	236699350	2990	2995	2995	2990	1268
321	20230821	140900	232907160	2995	2995	2995	2995	0
322	20230821	140800	232907160	2995	2995	2995	2995	2
323	20230821	140700	232901170	2995	2995	2995	2995	10
324	20230821	140600	232871220	3000	3000	3000	3000	15
325	20230821	140500	232826220	3000	2995	3000	2995	101
326	20230821	140400	232523720	2990	2990	2990	2990	103
327	20230821	140300	232215750	2990	2990	2990	2990	200
328	20230821	140200	231617750	2990	2990	2990	2990	0
329	20230821	140100	231617750	2990	2990	2990	2990	200
330	20230821	140000	231019750	2990	2990	2990	2990	0
331	20230821	135900	231019750	2990	3000	3000	2990	3
332	20230821	135800	231010770	2990	2990	2990	2990	0
333	20230821	135700	231010770	2990	2990	2990	2990	1
334	20230821	135600	231007780	3000	3000	3000	3000	0
335	20230821	135500	231007780	3000	3000	3000	3000	0
336	20230821	135400	231007780	3000	3000	3000	3000	0
337	20230821	135300	231007780	3000	3000	3000	3000	0
338	20230821	135200	231007780	3000	3000	3000	3000	1
339	20230821	135100	231004780	2990	2990	2990	2990	100
340	20230821	135000	230705780	2990	2990	2990	2990	2
341	20230821	134900	230699800	2990	2995	2995	2990	2
342	20230821	134800	230693815	2990	2990	2990	2990	0
343	20230821	134700	230693815	2990	2990	2990	2990	0
344	20230821	134600	230693815	2990	2990	2990	2990	0
345	20230821	134500	230693815	2990	2990	2990	2990	4
346	20230821	134400	230681855	2990	2990	2990	2990	4
347	20230821	134300	230669895	2995	2995	2995	2995	996
348	20230821	134200	227686875	2995	2995	2995	2995	0
349	20230821	134100	227686875	2995	2995	2995	2995	3
350	20230821	134000	227677890	2995	2995	2995	2995	0
351	20230821	133900	227677890	2995	3000	3000	2995	500
352	20230821	133800	226178890	3005	3005	3005	3005	0
353	20230821	133700	226178890	3005	3005	3005	3005	0
354	20230821	133600	226178890	3005	3005	3005	3005	0
355	20230821	133500	226178890	3005	3005	3005	3005	0
356	20230821	133400	226178890	3005	3005	3005	3005	0
357	20230821	133300	226178890	3005	3005	3005	3005	0
358	20230821	133200	226178890	3005	3005	3005	3005	0
359	20230821	133100	226178890	3005	3005	3005	3005	0
360	20230821	133000	226178890	3005	3005	3005	3005	0
361	20230821	132900	226178890	3005	3005	3005	3005	0
362	20230821	132800	226178890	3005	3005	3005	3005	0
363	20230821	132700	226178890	3005	3005	3005	3005	0
364	20230821	132600	226178890	3005	3005	3005	3005	2
365	20230821	132500	226172880	3005	3005	3005	3005	0
366	20230821	132400	226172880	3005	3005	3005	3005	2
367	20230821	132300	226166870	3005	3005	3005	3005	0
368	20230821	132200	226166870	3005	3005	3005	3005	0
369	20230821	132100	226166870	3005	3005	3005	3005	0
370	20230821	132000	226166870	3005	3005	3005	3005	0
371	20230821	131900	226166870	3005	3005	3005	3005	0
372	20230821	131800	226166870	3005	3005	3005	3005	0
373	20230821	131700	226166870	3005	3005	3005	3005	0
374	20230821	131600	226166870	3005	3005	3005	3005	0
375	20230821	131500	226166870	3005	3005	3005	3005	0
376	20230821	131400	226166870	3005	3005	3005	3005	0
377	20230821	131300	226166870	3005	3005	3005	3005	0
378	20230821	131200	226166870	3005	3005	3005	3005	0
379	20230821	131100	226166870	3005	3005	3005	3005	1
380	20230821	131000	226163865	2985	2990	2990	2985	492
381	20230821	130900	224695120	3010	3010	3010	3010	1
382	20230821	130800	224692110	3010	3010	3010	3010	1
383	20230821	130700	224689100	2990	2995	2995	2990	723
384	20230821	130600	222527295	3010	3010	3010	3010	400
385	20230821	130500	221323295	3010	3010	3010	3010	10
386	20230821	130400	221293195	3010	3010	3010	3010	1
387	20230821	130300	221290185	2995	2995	2995	2995	0
388	20230821	130200	221290185	2995	2995	2995	2995	0
389	20230821	130100	221290185	2995	2995	2995	2995	0
390	20230821	130000	221290185	2995	2995	2995	2995	0
391	20230821	125900	221290185	2995	2995	2995	2995	3
392	20230821	125800	221281200	3010	3010	3010	3010	1
393	20230821	125700	221278190	2990	3010	3010	2990	3100
394	20230821	125600	211994240	3010	3010	3010	3010	0
395	20230821	125500	211994240	3010	3010	3010	3010	1
396	20230821	125400	211991230	3010	3010	3010	3010	0
397	20230821	125300	211991230	3010	3010	3010	3010	0
398	20230821	125200	211991230	3010	3010	3010	3010	0
399	20230821	125100	211991230	3010	3010	3010	3010	3
400	20230821	125000	211982200	3010	3010	3010	3010	3
401	20230821	124900	211973170	3010	3010	3010	3010	14
402	20230821	124800	211931030	3010	3010	3010	3010	0
403	20230821	124700	211931030	3010	3020	3020	3010	431
404	20230821	124600	210630410	3020	3020	3020	3020	1
405	20230821	124500	210627390	3015	3015	3015	3015	0
406	20230821	124400	210627390	3015	3015	3015	3015	161
407	20230821	124300	210141975	3020	3020	3020	3020	230
408	20230821	124200	209447375	3020	3020	3020	3020	0
409	20230821	124100	209447375	3020	3020	3020	3020	641
410	20230821	124000	207511555	3025	3025	3025	3025	0
411	20230821	123900	207511555	3025	3025	3025	3025	0
412	20230821	123800	207511555	3025	3010	3025	3010	3500
413	20230821	123700	196938605	3005	3005	3005	3005	0
414	20230821	123600	196938605	3005	3000	3005	3000	504
415	20230821	123500	195424095	3015	3015	3015	3015	0
416	20230821	123400	195424095	3015	3015	3015	3015	2
417	20230821	123300	195418065	3000	3000	3000	3000	5
418	20230821	123200	195403065	3015	3015	3015	3015	0
419	20230821	123100	195403065	3015	3015	3015	3015	0
420	20230821	123000	195403065	3015	3015	3015	3015	0
421	20230821	122900	195403065	3015	3015	3015	3015	0
422	20230821	122800	195403065	3015	3005	3015	3005	620
423	20230821	122700	193536080	2990	2990	2990	2990	0
424	20230821	122600	193536080	2990	2990	2990	2990	3
425	20230821	122500	193527110	2990	2990	2990	2990	2
426	20230821	122400	193521130	3000	3000	3000	3000	0
427	20230821	122300	193521130	3000	3000	3000	3000	0
428	20230821	122200	193521130	3000	3000	3000	3000	0
429	20230821	122100	193521130	3000	3000	3000	3000	0
430	20230821	122000	193521130	3000	3000	3000	3000	0
431	20230821	121900	193521130	3000	3000	3000	3000	0
432	20230821	121800	193521130	3000	3000	3000	3000	0
433	20230821	121700	193521130	3000	3000	3000	3000	0
434	20230821	121600	193521130	3000	3000	3000	3000	0
435	20230821	121500	193521130	3000	3000	3000	3000	0
436	20230821	121400	193521130	3000	3000	3000	3000	116
437	20230821	121300	193173130	3000	3000	3000	3000	0
438	20230821	121200	193173130	3000	3000	3000	3000	0
439	20230821	121100	193173130	3000	3000	3000	3000	0
440	20230821	121000	193173130	3000	3000	3000	3000	0
441	20230821	120900	193173130	3000	3000	3000	3000	0
442	20230821	120800	193173130	3000	3000	3000	3000	10
443	20230821	120700	193143130	3000	3000	3000	3000	0
444	20230821	120600	193143130	3000	3000	3000	3000	1
445	20230821	120500	193140130	3000	3000	3000	3000	0
446	20230821	120400	193140130	3000	3000	3000	3000	0
447	20230821	120300	193140130	3000	3000	3000	3000	10
448	20230821	120200	193110130	2990	2990	2990	2990	0
449	20230821	120100	193110130	2990	2990	2990	2990	0
450	20230821	120000	193110130	2990	2990	2990	2990	0
451	20230821	115900	193110130	2990	2990	2990	2990	88
452	20230821	115800	192847010	2990	2990	2990	2990	0
453	20230821	115700	192847010	2990	2990	2990	2990	0
454	20230821	115600	192847010	2990	2990	2990	2990	0
455	20230821	115500	192847010	2990	2995	2995	2990	2213
456	20230821	115400	186223240	2995	2995	2995	2995	0
457	20230821	115300	186223240	2995	2995	2995	2995	2
458	20230821	115200	186217250	2995	2995	2995	2995	1
459	20230821	115100	186214255	2995	2995	2995	2995	6
460	20230821	115000	186196285	3000	3000	3000	3000	179
461	20230821	114900	185659285	3000	3000	3000	3000	0
462	20230821	114800	185659285	3000	3000	3005	3000	1001
463	20230821	114700	182656275	3010	3010	3010	3000	10
464	20230821	114600	182626195	3000	3000	3000	3000	3
465	20230821	114500	182617195	3005	3005	3005	3005	4
466	20230821	114400	182605175	3010	3015	3015	3010	88
467	20230821	114300	182339885	3010	3010	3010	3010	0
468	20230821	114200	182339885	3010	3015	3015	3010	3
469	20230821	114100	182330850	3010	3010	3010	3010	0
470	20230821	114000	182330850	3010	3010	3010	3010	27
471	20230821	113900	182249580	3010	3010	3010	3010	1464
472	20230821	113800	177842940	3010	3010	3010	3010	0
473	20230821	113700	177842940	3010	3010	3010	3010	10
474	20230821	113600	177812840	3010	3010	3010	3010	0
475	20230821	113500	177812840	3010	3010	3010	3010	0
476	20230821	113400	177812840	3010	3010	3010	3010	0
477	20230821	113300	177812840	3010	3010	3010	3010	56
478	20230821	113200	177644280	3010	3010	3010	3010	1
479	20230821	113100	177641270	3010	3010	3010	3010	0
480	20230821	113000	177641270	3010	3010	3010	3010	10
481	20230821	112900	177611170	3010	3010	3010	3010	0
482	20230821	112800	177611170	3010	3000	3010	3000	2
483	20230821	112700	177605160	2995	2995	2995	2995	70
484	20230821	112600	177395510	2995	2995	2995	2995	15
485	20230821	112500	177350585	2995	2995	2995	2995	1
486	20230821	112400	177347590	2990	2995	2995	2990	457
487	20230821	112300	175980545	2995	2995	2995	2995	28
488	20230821	112200	175896685	2995	2995	2995	2995	173
489	20230821	112100	175378550	3000	3000	3000	3000	185
490	20230821	112000	174823550	3005	3005	3005	3005	90
491	20230821	111900	174553100	3005	3005	3005	3005	33
492	20230821	111800	174453935	3000	3000	3000	3000	0
493	20230821	111700	174453935	3000	3000	3000	3000	0
494	20230821	111600	174453935	3000	3000	3000	3000	0
495	20230821	111500	174453935	3000	3000	3000	3000	33
496	20230821	111400	174354935	3000	3000	3000	3000	0
497	20230821	111300	174354935	3000	3000	3000	3000	0
498	20230821	111200	174354935	3000	3000	3000	3000	244
499	20230821	111100	173622935	3000	3000	3000	3000	0
500	20230821	111000	173622935	3000	3000	3000	3000	0
501	20230821	110900	173622935	3000	3005	3005	3000	600
502	20230821	110800	171822775	3005	3005	3005	3005	632
503	20230821	110700	169923615	3005	3005	3005	3005	0
504	20230821	110600	169923615	3005	3005	3005	3005	246
505	20230821	110500	169184385	3000	3000	3000	3000	158
506	20230821	110400	168710385	3000	3000	3000	3000	0
507	20230821	110300	168710385	3000	3000	3005	3000	314
508	20230821	110200	167768380	3000	3000	3000	3000	0
509	20230821	110100	167768380	3000	3000	3000	3000	2
510	20230821	110000	167762380	3005	3005	3005	3005	8
511	20230821	105900	167738340	3000	3000	3000	3000	0
512	20230821	105800	167738340	3000	3000	3000	3000	1917
513	20230821	105700	161987340	3000	2995	3000	2995	2194
514	20230821	105600	155405715	2990	2990	2990	2990	100
515	20230821	105500	155106715	2990	2990	2990	2990	0
516	20230821	105400	155106715	2990	2990	2990	2990	0
517	20230821	105300	155106715	2990	2990	2990	2990	29
518	20230821	105200	155020005	2990	2990	2990	2990	4
519	20230821	105100	155008045	2990	2990	2990	2990	1
520	20230821	105000	155005055	2990	2990	2990	2990	6
521	20230821	104900	154987115	2990	2990	2990	2990	0
522	20230821	104800	154987115	2990	2990	2990	2990	0
523	20230821	104700	154987115	2990	2995	2995	2990	65
524	20230821	104600	154792515	2995	2985	2995	2985	201
525	20230821	104500	154192520	2985	2985	2985	2985	5
526	20230821	104400	154177595	2985	2985	2985	2985	0
527	20230821	104300	154177595	2985	2990	2990	2985	993
528	20230821	104200	151211865	2990	2990	2990	2990	0
529	20230821	104100	151211865	2990	2990	2990	2990	950
530	20230821	104000	148371365	2990	2990	2990	2990	0
531	20230821	103900	148371365	2990	2990	2990	2990	12
532	20230821	103800	148335485	2995	2995	2995	2995	3
533	20230821	103700	148326500	2995	2995	2995	2995	2118
534	20230821	103600	141983090	2995	2995	2995	2995	100
535	20230821	103500	141683590	2995	2995	2995	2995	2
536	20230821	103400	141677600	2995	3005	3005	2995	118
537	20230821	103300	141323575	3000	3000	3000	3000	110
538	20230821	103200	140993575	3000	3000	3000	3000	0
539	20230821	103100	140993575	3000	2995	3000	2995	3
540	20230821	103000	140984585	2995	3000	3000	2995	70
541	20230821	102900	140774595	3000	3000	3000	3000	0
542	20230821	102800	140774595	3000	3000	3005	3000	15
543	20230821	102700	140729555	3000	3000	3000	3000	4
544	20230821	102600	140717555	3000	3000	3000	3000	1718
545	20230821	102500	135563555	3000	3000	3000	3000	306
546	20230821	102400	134645555	3000	3000	3000	3000	8
547	20230821	102300	134621555	3000	3000	3010	3000	9
548	20230821	102200	134594505	3010	3000	3010	3000	7
549	20230821	102100	134573475	3010	3000	3010	3000	12
550	20230821	102000	134537385	3000	3000	3015	3000	11
551	20230821	101900	134504310	3010	3000	3010	3000	64
552	20230821	101800	134311710	3010	3010	3010	3010	50
553	20230821	101700	134161210	3010	3005	3010	3005	285
554	20230821	101600	133303385	3010	3010	3010	3010	0
555	20230821	101500	133303385	3010	3010	3010	3010	0
556	20230821	101400	133303385	3010	3010	3010	3010	37
557	20230821	101300	133192015	3010	3010	3010	3010	1421
558	20230821	101200	128914805	3010	3010	3010	3010	371
559	20230821	101100	127798095	3010	3015	3015	3010	3
560	20230821	101000	127789060	3010	3010	3010	3010	557
561	20230821	100900	126112490	3015	3015	3015	3015	0
562	20230821	100800	126112490	3015	3015	3015	3015	0
563	20230821	100700	126112490	3015	3015	3015	3015	17
564	20230821	100600	126061235	3015	3015	3015	3015	886
565	20230821	100500	123389945	3010	3000	3010	3000	5326
566	20230821	100400	107386880	2995	2995	3000	2995	711
567	20230821	100300	105257430	2990	2990	2990	2990	2605
568	20230821	100200	97468480	2990	2990	2990	2990	2995
569	20230821	100100	88513430	3000	3000	3000	3000	0
570	20230821	100000	88513430	3000	3000	3000	3000	0
571	20230821	095900	88513430	3000	3000	3000	3000	10
572	20230821	095800	88483430	3000	3000	3000	3000	1
573	20230821	095700	88480430	2990	2990	2990	2990	1000
574	20230821	095600	85490430	2990	2990	2990	2990	79
575	20230821	095500	85254220	3000	3000	3000	3000	200
576	20230821	095400	84654220	3000	3000	3000	3000	0
577	20230821	095300	84654220	3000	3000	3000	3000	3
578	20230821	095200	84645220	2990	2990	2990	2990	0
579	20230821	095100	84645220	2990	2990	2990	2990	500
580	20230821	095000	83150220	2990	2990	2990	2990	0
581	20230821	094900	83150220	2990	2990	2990	2990	774
582	20230821	094800	80835960	2990	2990	2990	2990	21
583	20230821	094700	80773170	2985	2985	2985	2985	192
584	20230821	094600	80200050	2990	2990	2990	2990	0
585	20230821	094500	80200050	2990	2990	2990	2990	1251
586	20230821	094400	76459560	3000	3000	3000	3000	0
587	20230821	094300	76459560	3000	3000	3000	3000	0
588	20230821	094200	76459560	3000	3000	3000	3000	0
589	20230821	094100	76459560	3000	3000	3000	2980	107
590	20230821	094000	76138580	3000	3000	3000	3000	0
591	20230821	093900	76138580	3000	3000	3000	3000	0
592	20230821	093800	76138580	3000	3000	3000	3000	7
593	20230821	093700	76117580	3000	2980	3000	2980	3
594	20230821	093600	76108620	3000	3000	3000	3000	0
595	20230821	093500	76108620	3000	3000	3000	3000	52
596	20230821	093400	75952620	3000	3000	3000	3000	203
597	20230821	093300	75343620	3000	3000	3000	3000	1000
598	20230821	093200	72343620	3000	3000	3000	3000	6
599	20230821	093100	72325620	3000	3000	3000	3000	0
600	20230821	093000	72325620	3000	2960	3000	2960	573
601	20230821	092900	70621920	2960	2960	2960	2960	500
602	20230821	092800	69141920	2960	2965	2965	2960	263
603	20230821	092700	68363385	2960	2965	2965	2960	1200
604	20230821	092600	64808800	2960	2960	2960	2960	0
605	20230821	092500	64808800	2960	2970	2970	2960	698
606	20230821	092400	62742620	2980	2980	2980	2980	470
607	20230821	092300	61342020	2980	2975	2980	2975	685
608	20230821	092200	59304125	2980	2980	2980	2980	15
609	20230821	092100	59259425	2980	2975	2980	2975	1001
610	20230821	092000	56281445	2960	2960	2960	2960	100
611	20230821	091900	55985445	2960	2960	2960	2960	100
612	20230821	091800	55689445	2980	2980	2980	2980	1
613	20230821	091700	55686465	2965	2965	2965	2965	79
614	20230821	091600	55452230	2965	2950	2965	2950	101
615	20230821	091500	55154265	2950	2955	2955	2950	908
616	20230821	091400	52475640	2950	2955	2955	2950	500
617	20230821	091300	50999640	2950	2950	2950	2950	4
618	20230821	091200	50987840	2950	2955	2955	2950	100
619	20230821	091100	50692835	2950	2950	2950	2950	777
620	20230821	091000	48400685	2960	2970	2970	2960	5350
621	20230821	090900	32539940	2970	2985	2985	2970	2
622	20230821	090800	32533985	2970	2970	2970	2970	284
623	20230821	090700	31690505	2985	2970	2985	2965	855
624	20230821	090600	29151625	2970	2975	2975	2970	1314
625	20230821	090500	25248495	2970	2975	2975	2970	299
626	20230821	090400	24359105	2990	2975	2990	2975	1193
627	20230821	090300	20807515	2980	3000	3000	2980	1261
628	20230821	090200	17047060	2985	2990	2990	2985	2006
629	20230821	090100	11054135	2990	3015	3015	2990	875
630	20230821	090000	8434470	3000	3030	3030	2990	2811