KissMeData/024740/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	190100	539866925	2435	2435	2435	2435	2309
3	20230822	190000	539866925	2435	2435	2435	2435	0
4	20230822	185900	539866925	2435	2435	2435	2435	0
5	20230822	185800	539866925	2435	2435	2435	2435	0
6	20230822	185700	539866925	2435	2435	2435	2435	0
7	20230822	185600	539866925	2435	2435	2435	2435	0
8	20230822	185500	539866925	2435	2435	2435	2435	0
9	20230822	185400	539866925	2435	2435	2435	2435	0
10	20230822	185300	539866925	2435	2435	2435	2435	0
11	20230822	185200	539866925	2435	2435	2435	2435	0
12	20230822	185100	539866925	2435	2435	2435	2435	0
13	20230822	185000	539866925	2435	2435	2435	2435	0
14	20230822	184900	539866925	2435	2435	2435	2435	0
15	20230822	184800	539866925	2435	2435	2435	2435	0
16	20230822	184700	539866925	2435	2435	2435	2435	0
17	20230822	184600	539866925	2435	2435	2435	2435	0
18	20230822	184500	539866925	2435	2435	2435	2435	0
19	20230822	184400	539866925	2435	2435	2435	2435	0
20	20230822	184300	539866925	2435	2435	2435	2435	0
21	20230822	184200	539866925	2435	2435	2435	2435	0
22	20230822	184100	539866925	2435	2435	2435	2435	0
23	20230822	184000	539866925	2435	2435	2435	2435	0
24	20230822	183900	539866925	2435	2435	2435	2435	0
25	20230822	183800	539866925	2435	2435	2435	2435	0
26	20230822	183700	539866925	2435	2435	2435	2435	0
27	20230822	183600	539866925	2435	2435	2435	2435	0
28	20230822	183500	539866925	2435	2435	2435	2435	0
29	20230822	183400	539866925	2435	2435	2435	2435	0
30	20230822	183300	539866925	2435	2435	2435	2435	0
31	20230822	183200	539866925	2435	2435	2435	2435	0
32	20230822	183100	539866925	2435	2435	2435	2435	2309
33	20230822	183000	539866925	2435	2435	2435	2435	0
34	20230822	182900	539866925	2435	2435	2435	2435	0
35	20230822	182800	539866925	2435	2435	2435	2435	0
36	20230822	182700	539866925	2435	2435	2435	2435	0
37	20230822	182600	539866925	2435	2435	2435	2435	0
38	20230822	182500	539866925	2435	2435	2435	2435	0
39	20230822	182400	539866925	2435	2435	2435	2435	0
40	20230822	182300	539866925	2435	2435	2435	2435	0
41	20230822	182200	539866925	2435	2435	2435	2435	0
42	20230822	182100	539866925	2435	2435	2435	2435	0
43	20230822	182000	539866925	2435	2435	2435	2435	0
44	20230822	181900	539866925	2435	2435	2435	2435	0
45	20230822	181800	539866925	2435	2435	2435	2435	0
46	20230822	181700	539866925	2435	2435	2435	2435	0
47	20230822	181600	539866925	2435	2435	2435	2435	0
48	20230822	181500	539866925	2435	2435	2435	2435	0
49	20230822	181400	539866925	2435	2435	2435	2435	0
50	20230822	181300	539866925	2435	2435	2435	2435	0
51	20230822	181200	539866925	2435	2435	2435	2435	0
52	20230822	181100	539866925	2435	2435	2435	2435	0
53	20230822	181000	539866925	2435	2435	2435	2435	0
54	20230822	180900	539866925	2435	2435	2435	2435	0
55	20230822	180800	539866925	2435	2435	2435	2435	0
56	20230822	180700	539866925	2435	2435	2435	2435	0
57	20230822	180600	539866925	2435	2435	2435	2435	0
58	20230822	180500	539866925	2435	2435	2435	2435	0
59	20230822	180400	539866925	2435	2435	2435	2435	0
60	20230822	180300	539866925	2435	2435	2435	2435	0
61	20230822	180200	539866925	2435	2435	2435	2435	0
62	20230822	180100	539866925	2435	2435	2435	2435	2309
63	20230822	180000	539866925	2435	2435	2435	2435	0
64	20230822	175900	539866925	2435	2435	2435	2435	0
65	20230822	175800	539866925	2435	2435	2435	2435	0
66	20230822	175700	539866925	2435	2435	2435	2435	0
67	20230822	175600	539866925	2435	2435	2435	2435	0
68	20230822	175500	539866925	2435	2435	2435	2435	0
69	20230822	175400	539866925	2435	2435	2435	2435	0
70	20230822	175300	539866925	2435	2435	2435	2435	0
71	20230822	175200	539866925	2435	2435	2435	2435	0
72	20230822	175100	539866925	2435	2435	2435	2435	0
73	20230822	175000	539866925	2435	2435	2435	2435	0
74	20230822	174900	539866925	2435	2435	2435	2435	0
75	20230822	174800	539866925	2435	2435	2435	2435	0
76	20230822	174700	539866925	2435	2435	2435	2435	0
77	20230822	174600	539866925	2435	2435	2435	2435	0
78	20230822	174500	539866925	2435	2435	2435	2435	0
79	20230822	174400	539866925	2435	2435	2435	2435	0
80	20230822	174300	539866925	2435	2435	2435	2435	0
81	20230822	174200	539866925	2435	2435	2435	2435	0
82	20230822	174100	539866925	2435	2435	2435	2435	0
83	20230822	174000	539866925	2435	2435	2435	2435	0
84	20230822	173900	539866925	2435	2435	2435	2435	0
85	20230822	173800	539866925	2435	2435	2435	2435	0
86	20230822	173700	539866925	2435	2435	2435	2435	0
87	20230822	173600	539866925	2435	2435	2435	2435	0
88	20230822	173500	539866925	2435	2435	2435	2435	0
89	20230822	173400	539866925	2435	2435	2435	2435	0
90	20230822	173300	539866925	2435	2435	2435	2435	0
91	20230822	173200	539866925	2435	2435	2435	2435	0
92	20230822	173100	539866925	2435	2435	2435	2435	2309
93	20230822	173000	539866925	2435	2435	2435	2435	0
94	20230822	172900	539866925	2435	2435	2435	2435	0
95	20230822	172800	539866925	2435	2435	2435	2435	0
96	20230822	172700	539866925	2435	2435	2435	2435	0
97	20230822	172600	539866925	2435	2435	2435	2435	0
98	20230822	172500	539866925	2435	2435	2435	2435	0
99	20230822	172400	539866925	2435	2435	2435	2435	0
100	20230822	172300	539866925	2435	2435	2435	2435	0
101	20230822	172200	539866925	2435	2435	2435	2435	0
102	20230822	172100	539866925	2435	2435	2435	2435	0
103	20230822	172000	539866925	2435	2435	2435	2435	0
104	20230822	171900	539866925	2435	2435	2435	2435	0
105	20230822	171800	539866925	2435	2435	2435	2435	0
106	20230822	171700	539866925	2435	2435	2435	2435	0
107	20230822	171600	539866925	2435	2435	2435	2435	0
108	20230822	171500	539866925	2435	2435	2435	2435	0
109	20230822	171400	539866925	2435	2435	2435	2435	0
110	20230822	171300	539866925	2435	2435	2435	2435	0
111	20230822	171200	539866925	2435	2435	2435	2435	0
112	20230822	171100	539866925	2435	2435	2435	2435	0
113	20230822	171000	539866925	2435	2435	2435	2435	0
114	20230822	170900	539866925	2435	2435	2435	2435	0
115	20230822	170800	539866925	2435	2435	2435	2435	0
116	20230822	170700	539866925	2435	2435	2435	2435	0
117	20230822	170600	539866925	2435	2435	2435	2435	0
118	20230822	170500	539866925	2435	2435	2435	2435	0
119	20230822	170400	539866925	2435	2435	2435	2435	0
120	20230822	170300	539866925	2435	2435	2435	2435	0
121	20230822	170200	539866925	2435	2435	2435	2435	0
122	20230822	170100	539866925	2435	2435	2435	2435	2309
123	20230822	170000	539866925	2435	2435	2435	2435	0
124	20230822	165900	539866925	2435	2435	2435	2435	0
125	20230822	165800	539866925	2435	2435	2435	2435	0
126	20230822	165700	539866925	2435	2435	2435	2435	0
127	20230822	165600	539866925	2435	2435	2435	2435	0
128	20230822	165500	539866925	2435	2435	2435	2435	0
129	20230822	165400	539866925	2435	2435	2435	2435	0
130	20230822	165300	539866925	2435	2435	2435	2435	0
131	20230822	165200	539866925	2435	2435	2435	2435	0
132	20230822	165100	539866925	2435	2435	2435	2435	0
133	20230822	165000	539866925	2435	2435	2435	2435	0
134	20230822	164900	539866925	2435	2435	2435	2435	0
135	20230822	164800	539866925	2435	2435	2435	2435	0
136	20230822	164700	539866925	2435	2435	2435	2435	0
137	20230822	164600	539866925	2435	2435	2435	2435	0
138	20230822	164500	539866925	2435	2435	2435	2435	0
139	20230822	164400	539866925	2435	2435	2435	2435	0
140	20230822	164300	539866925	2435	2435	2435	2435	0
141	20230822	164200	539866925	2435	2435	2435	2435	0
142	20230822	164100	539866925	2435	2435	2435	2435	0
143	20230822	164000	539866925	2435	2435	2435	2435	0
144	20230822	163900	539866925	2435	2435	2435	2435	0
145	20230822	163800	539866925	2435	2435	2435	2435	0
146	20230822	163700	539866925	2435	2435	2435	2435	0
147	20230822	163600	539866925	2435	2435	2435	2435	0
148	20230822	163500	539866925	2435	2435	2435	2435	0
149	20230822	163400	539866925	2435	2435	2435	2435	0
150	20230822	163300	539866925	2435	2435	2435	2435	0
151	20230822	163200	539866925	2435	2435	2435	2435	0
152	20230822	163100	539866925	2435	2435	2435	2435	2309
153	20230822	163000	539866925	2435	2435	2435	2435	0
154	20230822	162900	539866925	2435	2435	2435	2435	0
155	20230822	162800	539866925	2435	2435	2435	2435	0
156	20230822	162700	539866925	2435	2435	2435	2435	0
157	20230822	162600	539866925	2435	2435	2435	2435	0
158	20230822	162500	539866925	2435	2435	2435	2435	0
159	20230822	162400	539866925	2435	2435	2435	2435	0
160	20230822	162300	539866925	2435	2435	2435	2435	0
161	20230822	162200	539866925	2435	2435	2435	2435	0
162	20230822	162100	539866925	2435	2435	2435	2435	0
163	20230822	162000	539866925	2435	2435	2435	2435	0
164	20230822	161900	539866925	2435	2435	2435	2435	0
165	20230822	161800	539866925	2435	2435	2435	2435	0
166	20230822	161700	539866925	2435	2435	2435	2435	0
167	20230822	161600	539866925	2435	2435	2435	2435	0
168	20230822	161500	539866925	2435	2435	2435	2435	0
169	20230822	161400	539866925	2435	2435	2435	2435	0
170	20230822	161300	539866925	2435	2435	2435	2435	0
171	20230822	161200	539866925	2435	2435	2435	2435	0
172	20230822	161100	539866925	2435	2435	2435	2435	0
173	20230822	161000	539866925	2435	2435	2435	2435	0
174	20230822	160900	539866925	2435	2435	2435	2435	0
175	20230822	160800	539866925	2435	2435	2435	2435	0
176	20230822	160700	539866925	2435	2435	2435	2435	0
177	20230822	160600	539866925	2435	2435	2435	2435	0
178	20230822	160500	539866925	2435	2435	2435	2435	0
179	20230822	160400	539866925	2435	2435	2435	2435	0
180	20230822	160300	539866925	2435	2435	2435	2435	0
181	20230822	160200	539866925	2435	2435	2435	2435	0
182	20230822	160100	539866925	2435	2435	2435	2435	2309
183	20230822	160000	539866925	2435	2435	2435	2435	0
184	20230822	155900	539866925	2435	2435	2435	2435	0
185	20230822	155800	539866925	2435	2435	2435	2435	0
186	20230822	155700	539866925	2435	2435	2435	2435	0
187	20230822	155600	539866925	2435	2435	2435	2435	0
188	20230822	155500	539866925	2435	2435	2435	2435	0
189	20230822	155400	539866925	2435	2435	2435	2435	0
190	20230822	155300	539866925	2435	2435	2435	2435	0
191	20230822	155200	539866925	2435	2435	2435	2435	0
192	20230822	155100	539866925	2435	2435	2435	2435	0
193	20230822	155000	539866925	2435	2435	2435	2435	0
194	20230822	154900	539866925	2435	2435	2435	2435	0
195	20230822	154800	539866925	2435	2435	2435	2435	0
196	20230822	154700	539866925	2435	2435	2435	2435	0
197	20230822	154600	539866925	2435	2435	2435	2435	0
198	20230822	154500	539866925	2435	2435	2435	2435	0
199	20230822	154400	539866925	2435	2435	2435	2435	0
200	20230822	154300	539866925	2435	2435	2435	2435	0
201	20230822	154200	539866925	2435	2435	2435	2435	0
202	20230822	154100	539866925	2435	2435	2435	2435	0
203	20230822	154000	539866925	2435	2435	2435	2435	0
204	20230822	153900	539866925	2435	2435	2435	2435	0
205	20230822	153800	539866925	2435	2435	2435	2435	0
206	20230822	153700	539866925	2435	2435	2435	2435	0
207	20230822	153600	539866925	2435	2435	2435	2435	0
208	20230822	153500	539866925	2435	2435	2435	2435	0
209	20230822	153400	539866925	2435	2435	2435	2435	0
210	20230822	153300	539866925	2435	2435	2435	2435	0
211	20230822	153200	539866925	2435	2435	2435	2435	0
212	20230822	153100	539866925	2435	2435	2435	2435	2309
213	20230822	153000	539866925	2435	2435	2435	2435	2309
214	20230822	152900	534244510	2425	2425	2425	2425	0
215	20230822	152800	534244510	2425	2425	2425	2425	0
216	20230822	152700	534244510	2425	2425	2425	2425	0
217	20230822	152600	534244510	2425	2425	2425	2425	0
218	20230822	152500	534244510	2425	2425	2425	2425	0
219	20230822	152400	534244510	2425	2425	2425	2425	0
220	20230822	152300	534244510	2425	2425	2425	2425	0
221	20230822	152200	534244510	2425	2425	2425	2425	0
222	20230822	152100	534244510	2425	2425	2425	2425	0
223	20230822	152000	534244510	2425	2425	2425	2425	0
224	20230822	151900	534244510	2425	2430	2450	2425	3438
225	20230822	151800	525860060	2425	2425	2430	2425	380
226	20230822	151700	524938550	2425	2425	2425	2425	0
227	20230822	151600	524938550	2425	2425	2430	2425	1568
228	20230822	151500	521129560	2430	2430	2430	2430	103
229	20230822	151400	520879270	2430	2425	2430	2425	201
230	20230822	151300	520391245	2430	2430	2430	2430	1
231	20230822	151200	520388815	2425	2430	2430	2425	3836
232	20230822	151100	511086015	2430	2430	2430	2430	643
233	20230822	151000	509523525	2435	2435	2435	2435	0
234	20230822	150900	509523525	2435	2435	2435	2435	4
235	20230822	150800	509513785	2425	2425	2425	2425	3
236	20230822	150700	509506510	2435	2435	2435	2435	0
237	20230822	150600	509506510	2435	2430	2435	2430	14
238	20230822	150500	509472485	2430	2430	2430	2430	5
239	20230822	150400	509460335	2425	2425	2425	2425	0
240	20230822	150300	509460335	2425	2425	2425	2425	100
241	20230822	150200	509217835	2430	2430	2430	2430	0
242	20230822	150100	509217835	2430	2430	2430	2430	1
243	20230822	150000	509215405	2430	2430	2430	2430	1
244	20230822	145900	509212975	2435	2430	2435	2430	3
245	20230822	145800	509205680	2440	2440	2440	2440	200
246	20230822	145700	508717680	2430	2425	2430	2425	182
247	20230822	145600	508276300	2430	2430	2430	2430	0
248	20230822	145500	508276300	2430	2430	2430	2430	62
249	20230822	145400	508125640	2440	2440	2440	2435	37
250	20230822	145300	508035365	2440	2440	2440	2440	0
251	20230822	145200	508035365	2440	2440	2440	2440	0
252	20230822	145100	508035365	2440	2440	2440	2440	0
253	20230822	145000	508035365	2440	2440	2440	2440	0
254	20230822	144900	508035365	2440	2440	2440	2440	2
255	20230822	144800	508030485	2430	2430	2430	2430	0
256	20230822	144700	508030485	2430	2430	2430	2430	809
257	20230822	144600	506064615	2425	2425	2425	2425	0
258	20230822	144500	506064615	2425	2425	2425	2425	39
259	20230822	144400	505970040	2440	2440	2440	2440	1
260	20230822	144300	505967600	2430	2440	2440	2430	1289
261	20230822	144200	502835240	2440	2440	2440	2430	7
262	20230822	144100	502818170	2435	2435	2435	2435	0
263	20230822	144000	502818170	2435	2435	2435	2435	1
264	20230822	143900	502815735	2435	2435	2435	2435	20
265	20230822	143800	502767035	2435	2435	2435	2435	3
266	20230822	143700	502759730	2440	2440	2440	2440	0
267	20230822	143600	502759730	2440	2440	2440	2440	0
268	20230822	143500	502759730	2440	2440	2440	2440	0
269	20230822	143400	502759730	2440	2435	2440	2430	783
270	20230822	143300	500853460	2435	2435	2435	2435	38
271	20230822	143200	500760930	2435	2435	2435	2435	1337
272	20230822	143100	497505335	2445	2445	2445	2445	1
273	20230822	143000	497502890	2435	2435	2435	2435	0
274	20230822	142900	497502890	2435	2440	2440	2435	413
275	20230822	142800	496495185	2440	2440	2440	2440	0
276	20230822	142700	496495185	2440	2440	2440	2440	10
277	20230822	142600	496470785	2435	2435	2435	2435	200
278	20230822	142500	495983785	2440	2440	2440	2440	0
279	20230822	142400	495983785	2440	2440	2440	2440	0
280	20230822	142300	495983785	2440	2445	2445	2440	900
281	20230822	142200	493787775	2440	2440	2440	2440	78
282	20230822	142100	493597455	2440	2440	2440	2440	187
283	20230822	142000	493141175	2430	2430	2430	2430	21
284	20230822	141900	493090145	2430	2430	2430	2430	0
285	20230822	141800	493090145	2430	2430	2430	2430	30
286	20230822	141700	493017245	2430	2430	2430	2430	0
287	20230822	141600	493017245	2430	2430	2430	2430	0
288	20230822	141500	493017245	2430	2430	2430	2430	0
289	20230822	141400	493017245	2430	2430	2430	2430	200
290	20230822	141300	492531245	2435	2435	2435	2435	0
291	20230822	141200	492531245	2435	2440	2440	2420	1990
292	20230822	141100	487695625	2420	2440	2440	2420	5157
293	20230822	141000	475183620	2445	2445	2445	2445	0
294	20230822	140900	475183620	2445	2445	2445	2445	0
295	20230822	140800	475183620	2445	2445	2445	2445	0
296	20230822	140700	475183620	2445	2445	2445	2445	0
297	20230822	140600	475183620	2445	2440	2445	2430	3868
298	20230822	140500	465774640	2440	2440	2440	2440	25
299	20230822	140400	465713640	2440	2440	2440	2440	0
300	20230822	140300	465713640	2440	2440	2440	2440	117
301	20230822	140200	465428160	2440	2440	2440	2440	0
302	20230822	140100	465428160	2440	2440	2440	2440	100
303	20230822	140000	465184160	2435	2440	2440	2435	210
304	20230822	135900	464672760	2440	2440	2440	2440	508
305	20230822	135800	463433240	2440	2440	2440	2440	0
306	20230822	135700	463433240	2440	2440	2440	2440	193
307	20230822	135600	462962320	2445	2440	2445	2440	218
308	20230822	135500	462430395	2440	2440	2440	2440	207
309	20230822	135400	461925315	2440	2445	2445	2440	249
310	20230822	135300	461317555	2445	2445	2445	2445	0
311	20230822	135200	461317555	2445	2445	2445	2440	22
312	20230822	135100	461263865	2440	2440	2440	2440	0
313	20230822	135000	461263865	2440	2440	2440	2440	565
314	20230822	134900	459885265	2440	2440	2440	2440	0
315	20230822	134800	459885265	2440	2440	2440	2440	0
316	20230822	134700	459885265	2440	2440	2440	2440	12
317	20230822	134600	459855985	2440	2440	2440	2440	4
318	20230822	134500	459846225	2440	2440	2440	2440	0
319	20230822	134400	459846225	2440	2440	2440	2440	0
320	20230822	134300	459846225	2440	2440	2440	2440	0
321	20230822	134200	459846225	2440	2440	2440	2440	732
322	20230822	134100	458060145	2440	2440	2440	2440	306
323	20230822	134000	457313505	2440	2440	2440	2440	0
324	20230822	133900	457313505	2440	2445	2445	2440	412
325	20230822	133800	456308220	2445	2445	2445	2445	158
326	20230822	133700	455921910	2445	2445	2445	2445	0
327	20230822	133600	455921910	2445	2445	2445	2445	81
328	20230822	133500	455723865	2435	2435	2435	2435	2
329	20230822	133400	455718995	2450	2450	2450	2450	0
330	20230822	133300	455718995	2450	2450	2450	2445	4024
331	20230822	133200	445861480	2450	2440	2455	2440	5216
332	20230822	133100	433089860	2440	2440	2440	2440	1006
333	20230822	133000	430635220	2440	2440	2440	2440	1
334	20230822	132900	430632780	2440	2435	2440	2435	5
335	20230822	132800	430620600	2435	2430	2435	2430	5199
336	20230822	132700	417961115	2430	2425	2430	2425	510
337	20230822	132600	416724355	2435	2435	2435	2435	0
338	20230822	132500	416724355	2435	2435	2435	2435	0
339	20230822	132400	416724355	2435	2435	2435	2435	0
340	20230822	132300	416724355	2435	2435	2435	2435	0
341	20230822	132200	416724355	2435	2430	2435	2430	16
342	20230822	132100	416685470	2425	2425	2425	2425	3
343	20230822	132000	416678195	2430	2430	2430	2430	0
344	20230822	131900	416678195	2430	2430	2430	2430	285
345	20230822	131800	415985645	2425	2425	2425	2425	0
346	20230822	131700	415985645	2425	2425	2425	2425	2883
347	20230822	131600	408994370	2430	2430	2430	2430	117
348	20230822	131500	408710060	2430	2430	2430	2430	923
349	20230822	131400	406467170	2430	2430	2430	2430	12
350	20230822	131300	406438010	2430	2430	2430	2430	0
351	20230822	131200	406438010	2430	2430	2430	2430	0
352	20230822	131100	406438010	2430	2430	2430	2430	0
353	20230822	131000	406438010	2430	2430	2430	2430	176
354	20230822	130900	406010330	2425	2425	2425	2425	1
355	20230822	130800	406007905	2425	2425	2425	2425	500
356	20230822	130700	404795405	2430	2430	2430	2430	15
357	20230822	130600	404758955	2430	2430	2430	2430	0
358	20230822	130500	404758955	2430	2430	2430	2430	70
359	20230822	130400	404588855	2435	2435	2435	2435	0
360	20230822	130300	404588855	2435	2435	2435	2435	1
361	20230822	130200	404586420	2435	2435	2435	2435	0
362	20230822	130100	404586420	2435	2435	2435	2435	0
363	20230822	130000	404586420	2435	2435	2435	2435	0
364	20230822	125900	404586420	2435	2435	2435	2435	0
365	20230822	125800	404586420	2435	2430	2435	2430	145
366	20230822	125700	404234060	2430	2430	2430	2430	0
367	20230822	125600	404234060	2430	2430	2430	2430	47
368	20230822	125500	404119850	2430	2430	2430	2430	2
369	20230822	125400	404114990	2420	2425	2425	2420	1000
370	20230822	125300	401693690	2425	2430	2430	2425	178
371	20230822	125200	401262030	2430	2435	2435	2430	6
372	20230822	125100	401247425	2435	2435	2435	2435	25
373	20230822	125000	401186550	2435	2435	2435	2435	0
374	20230822	124900	401186550	2435	2435	2435	2435	0
375	20230822	124800	401186550	2435	2435	2435	2435	0
376	20230822	124700	401186550	2435	2435	2435	2435	176
377	20230822	124600	400757990	2435	2435	2435	2435	0
378	20230822	124500	400757990	2435	2435	2435	2435	0
379	20230822	124400	400757990	2435	2435	2435	2435	4
380	20230822	124300	400748250	2435	2435	2435	2435	860
381	20230822	124200	398654150	2430	2430	2430	2430	1584
382	20230822	124100	394805030	2430	2425	2430	2420	2520
383	20230822	124000	388702250	2430	2430	2430	2430	1
384	20230822	123900	388699820	2425	2425	2425	2425	0
385	20230822	123800	388699820	2425	2425	2425	2425	1380
386	20230822	123700	385353320	2430	2425	2430	2425	501
387	20230822	123600	384138390	2430	2425	2430	2425	232
388	20230822	123500	383575780	2430	2430	2430	2430	0
389	20230822	123400	383575780	2430	2430	2430	2430	0
390	20230822	123300	383575780	2430	2430	2430	2430	0
391	20230822	123200	383575780	2430	2430	2430	2430	70
392	20230822	123100	383405680	2435	2435	2435	2435	0
393	20230822	123000	383405680	2435	2435	2435	2435	0
394	20230822	122900	383405680	2435	2435	2435	2435	0
395	20230822	122800	383405680	2435	2435	2435	2435	0
396	20230822	122700	383405680	2435	2435	2435	2435	1
397	20230822	122600	383403245	2435	2425	2435	2425	1567
398	20230822	122500	379602040	2430	2430	2430	2430	301
399	20230822	122400	378870610	2430	2430	2430	2430	0
400	20230822	122300	378870610	2430	2430	2430	2430	42
401	20230822	122200	378768550	2430	2435	2435	2430	2042
402	20230822	122100	373803575	2435	2435	2435	2435	11
403	20230822	122000	373776790	2445	2445	2445	2445	0
404	20230822	121900	373776790	2445	2445	2445	2445	0
405	20230822	121800	373776790	2445	2445	2445	2445	0
406	20230822	121700	373776790	2445	2440	2445	2435	101
407	20230822	121600	373530795	2445	2445	2445	2445	0
408	20230822	121500	373530795	2445	2445	2445	2445	8
409	20230822	121400	373511235	2435	2435	2435	2435	0
410	20230822	121300	373511235	2435	2435	2435	2435	258
411	20230822	121200	372883005	2435	2435	2435	2435	1170
412	20230822	121100	370034055	2440	2445	2445	2440	31
413	20230822	121000	369958365	2445	2445	2445	2445	2
414	20230822	120900	369953475	2450	2450	2450	2450	0
415	20230822	120800	369953475	2450	2450	2450	2450	0
416	20230822	120700	369953475	2450	2435	2450	2435	1418
417	20230822	120600	366495020	2440	2440	2440	2440	0
418	20230822	120500	366495020	2440	2440	2440	2440	9
419	20230822	120400	366473060	2440	2440	2440	2440	599
420	20230822	120300	365011500	2440	2440	2440	2440	200
421	20230822	120200	364523500	2440	2440	2440	2440	1
422	20230822	120100	364521060	2445	2445	2445	2445	3
423	20230822	120000	364513725	2445	2440	2445	2440	1764
424	20230822	115900	360200835	2440	2440	2440	2440	37
425	20230822	115800	360110555	2440	2440	2440	2435	710
426	20230822	115700	358380655	2440	2450	2450	2440	101
427	20230822	115600	358133215	2450	2450	2450	2445	101
428	20230822	115500	357885855	2435	2440	2440	2435	102
429	20230822	115400	357637480	2435	2435	2435	2435	300
430	20230822	115300	356906980	2435	2440	2440	2435	1902
431	20230822	115200	352273770	2440	2450	2450	2440	1400
432	20230822	115100	348855210	2450	2460	2460	2450	392
433	20230822	115000	347892700	2460	2455	2465	2455	4495
434	20230822	114900	336844165	2450	2440	2450	2440	1315
435	20230822	114800	333622425	2450	2450	2450	2450	1
436	20230822	114700	333619975	2445	2445	2445	2445	260
437	20230822	114600	332984275	2440	2440	2440	2440	0
438	20230822	114500	332984275	2440	2450	2450	2440	1170
439	20230822	114400	330118775	2450	2450	2450	2450	1
440	20230822	114300	330116325	2445	2445	2445	2445	8
441	20230822	114200	330096765	2445	2445	2445	2445	600
442	20230822	114100	328629765	2445	2445	2445	2445	1
443	20230822	114000	328627320	2450	2450	2450	2450	3
444	20230822	113900	328619970	2450	2450	2450	2450	300
445	20230822	113800	327884970	2450	2455	2455	2450	501
446	20230822	113700	326657515	2450	2445	2450	2445	1075
447	20230822	113600	324026765	2450	2450	2450	2450	25
448	20230822	113500	323965515	2450	2450	2450	2450	1821
449	20230822	113400	319504065	2450	2450	2450	2450	179
450	20230822	113300	319065515	2450	2450	2450	2450	1039
451	20230822	113200	316519965	2450	2450	2450	2450	1
452	20230822	113100	316517515	2445	2445	2445	2445	0
453	20230822	113000	316517515	2445	2445	2445	2445	69
454	20230822	112900	316348810	2445	2450	2450	2445	605
455	20230822	112800	314869450	2450	2450	2450	2450	0
456	20230822	112700	314869450	2450	2445	2450	2445	620
457	20230822	112600	313353450	2450	2445	2450	2445	22
458	20230822	112500	313299655	2450	2450	2450	2450	120
459	20230822	112400	313005655	2445	2445	2445	2445	0
460	20230822	112300	313005655	2445	2445	2445	2445	1900
461	20230822	112200	308360155	2445	2445	2445	2445	228
462	20230822	112100	307802695	2445	2445	2445	2445	0
463	20230822	112000	307802695	2445	2445	2445	2445	45
464	20230822	111900	307692670	2435	2435	2435	2435	47
465	20230822	111800	307578225	2445	2445	2445	2445	200
466	20230822	111700	307089225	2445	2445	2445	2445	301
467	20230822	111600	306353280	2440	2440	2440	2440	1
468	20230822	111500	306350840	2440	2440	2440	2440	0
469	20230822	111400	306350840	2440	2440	2440	2440	0
470	20230822	111300	306350840	2440	2450	2450	2440	413
471	20230822	111200	305340890	2450	2450	2450	2450	0
472	20230822	111100	305340890	2450	2450	2450	2450	0
473	20230822	111000	305340890	2450	2445	2450	2445	655
474	20230822	110900	303739410	2445	2445	2445	2445	0
475	20230822	110800	303739410	2445	2445	2445	2445	0
476	20230822	110700	303739410	2445	2445	2445	2445	0
477	20230822	110600	303739410	2445	2435	2445	2435	1120
478	20230822	110500	301012200	2445	2445	2445	2445	0
479	20230822	110400	301012200	2445	2445	2445	2445	28
480	20230822	110300	300943740	2445	2445	2445	2445	143
481	20230822	110200	300594105	2450	2450	2450	2450	0
482	20230822	110100	300594105	2450	2450	2450	2450	1
483	20230822	110000	300591655	2450	2450	2450	2450	1
484	20230822	105900	300589205	2435	2435	2435	2435	0
485	20230822	105800	300589205	2435	2435	2435	2435	0
486	20230822	105700	300589205	2435	2435	2435	2435	0
487	20230822	105600	300589205	2435	2435	2435	2435	1300
488	20230822	105500	297423705	2445	2445	2445	2445	0
489	20230822	105400	297423705	2445	2445	2445	2445	707
490	20230822	105300	295695090	2445	2450	2450	2445	454
491	20230822	105200	294584060	2450	2445	2450	2445	910
492	20230822	105100	292354755	2445	2445	2445	2445	1
493	20230822	105000	292352310	2450	2445	2450	2445	101
494	20230822	104900	292105360	2440	2440	2440	2440	967
495	20230822	104800	289745880	2440	2430	2440	2430	301
496	20230822	104700	289014440	2440	2440	2440	2440	82
497	20230822	104600	288814360	2440	2440	2440	2440	0
498	20230822	104500	288814360	2440	2440	2440	2440	0
499	20230822	104400	288814360	2440	2440	2440	2440	25
500	20230822	104300	288753360	2450	2450	2450	2450	0
501	20230822	104200	288753360	2450	2450	2450	2450	0
502	20230822	104100	288753360	2450	2450	2450	2450	0
503	20230822	104000	288753360	2450	2450	2450	2450	2
504	20230822	103900	288748460	2450	2450	2450	2450	78
505	20230822	103800	288557360	2450	2450	2450	2450	12
506	20230822	103700	288527960	2455	2450	2455	2450	989
507	20230822	103600	286102355	2450	2450	2450	2450	1
508	20230822	103500	286099905	2450	2435	2450	2435	632
509	20230822	103400	284557970	2450	2435	2450	2435	4388
510	20230822	103300	273825155	2445	2445	2445	2445	0
511	20230822	103200	273825155	2445	2445	2445	2445	1000
512	20230822	103100	271380155	2445	2445	2450	2445	1003
513	20230822	103000	268927805	2445	2445	2445	2445	1160
514	20230822	102900	266091605	2445	2445	2445	2445	0
515	20230822	102800	266091605	2445	2445	2445	2445	2
516	20230822	102700	266086715	2445	2445	2445	2445	0
517	20230822	102600	266086715	2445	2445	2445	2445	0
518	20230822	102500	266086715	2445	2445	2445	2445	0
519	20230822	102400	266086715	2445	2445	2445	2445	2001
520	20230822	102300	261194270	2445	2445	2445	2445	407
521	20230822	102200	260199155	2445	2435	2445	2420	1537
522	20230822	102100	256469005	2445	2440	2445	2440	21
523	20230822	102000	256417755	2440	2440	2440	2440	1019
524	20230822	101900	253931395	2440	2430	2440	2430	502
525	20230822	101800	252706525	2430	2440	2440	2430	3100
526	20230822	101700	245172525	2440	2440	2440	2440	0
527	20230822	101600	245172525	2440	2440	2440	2440	370
528	20230822	101500	244269725	2440	2435	2440	2435	1757
529	20230822	101400	239991285	2435	2435	2435	2430	1924
530	20230822	101300	235311345	2430	2425	2430	2420	4401
531	20230822	101200	224645445	2425	2420	2425	2420	8897
532	20230822	101100	203109070	2420	2410	2420	2410	2593
533	20230822	101000	196835120	2420	2420	2420	2420	0
534	20230822	100900	196835120	2420	2420	2420	2420	0
535	20230822	100800	196835120	2420	2425	2425	2420	201
536	20230822	100700	196348695	2420	2425	2425	2420	2201
537	20230822	100600	191022270	2420	2420	2420	2420	8
538	20230822	100500	191002910	2410	2420	2420	2410	1001
539	20230822	100400	188590490	2425	2410	2425	2410	1925
540	20230822	100300	183936085	2420	2405	2420	2405	620
541	20230822	100200	182441985	2405	2415	2415	2400	2105
542	20230822	100100	177380185	2415	2415	2415	2415	1050
543	20230822	100000	174844435	2420	2420	2425	2420	1529
544	20230822	095900	171144250	2425	2415	2425	2415	2785
545	20230822	095800	164406780	2410	2400	2410	2400	3064
546	20230822	095700	157043175	2395	2395	2395	2395	20
547	20230822	095600	156995275	2400	2400	2400	2400	0
548	20230822	095500	156995275	2400	2400	2400	2400	0
549	20230822	095400	156995275	2400	2400	2405	2400	3603
550	20230822	095300	148348070	2400	2410	2410	2400	106
551	20230822	095200	148092655	2410	2410	2410	2410	18
552	20230822	095100	148049275	2410	2410	2410	2410	1
553	20230822	095000	148046865	2405	2405	2405	2405	0
554	20230822	094900	148046865	2405	2405	2405	2405	18
555	20230822	094800	148003575	2410	2410	2410	2410	488
556	20230822	094700	146827495	2410	2410	2410	2410	322
557	20230822	094600	146051475	2400	2395	2400	2395	1273
558	20230822	094500	142999690	2385	2385	2385	2385	0
559	20230822	094400	142999690	2385	2385	2385	2385	0
560	20230822	094300	142999690	2385	2385	2385	2385	0
561	20230822	094200	142999690	2385	2385	2385	2385	0
562	20230822	094100	142999690	2385	2385	2385	2385	100
563	20230822	094000	142761190	2395	2390	2395	2385	301
564	20230822	093900	142043230	2395	2395	2395	2395	1022
565	20230822	093800	139595540	2395	2395	2395	2395	0
566	20230822	093700	139595540	2395	2395	2395	2395	155
567	20230822	093600	139224315	2400	2400	2400	2400	1
568	20230822	093500	139221915	2400	2395	2400	2395	694
569	20230822	093400	137559780	2395	2395	2395	2395	0
570	20230822	093300	137559780	2395	2395	2395	2395	4
571	20230822	093200	137550200	2395	2395	2395	2395	0
572	20230822	093100	137550200	2395	2390	2400	2390	3982
573	20230822	093000	128015455	2385	2385	2385	2385	105
574	20230822	092900	127765030	2380	2380	2380	2380	0
575	20230822	092800	127765030	2380	2380	2380	2380	118
576	20230822	092700	127484190	2375	2375	2375	2375	0
577	20230822	092600	127484190	2375	2375	2375	2375	226
578	20230822	092500	126947440	2385	2380	2385	2380	12
579	20230822	092400	126918875	2390	2390	2390	2390	0
580	20230822	092300	126918875	2390	2370	2390	2370	402
581	20230822	092200	125966110	2375	2375	2375	2375	263
582	20230822	092100	125341485	2395	2390	2395	2370	3508
583	20230822	092000	117020880	2370	2390	2390	2370	8176
584	20230822	091900	97556085	2400	2390	2400	2390	820
585	20230822	091800	95596275	2395	2395	2395	2395	0
586	20230822	091700	95596275	2395	2395	2400	2390	3291
587	20230822	091600	87716765	2395	2405	2405	2395	991
588	20230822	091500	85342730	2410	2410	2410	2410	39
589	20230822	091400	85248740	2410	2395	2410	2395	1138
590	20230822	091300	82523020	2410	2410	2410	2410	145
591	20230822	091200	82173570	2410	2410	2410	2410	34
592	20230822	091100	82091630	2395	2400	2410	2395	6755
593	20230822	091000	65897895	2400	2400	2400	2400	1
594	20230822	090900	65895495	2420	2395	2420	2395	62
595	20230822	090800	65746980	2400	2400	2400	2395	6169
596	20230822	090700	50945745	2400	2410	2410	2400	4327
597	20230822	090600	40546625	2415	2415	2415	2415	2500
598	20230822	090500	34509125	2435	2405	2435	2400	4418
599	20230822	090400	23841050	2415	2415	2420	2410	6298
600	20230822	090300	8636380	2415	2430	2430	2415	701
601	20230822	090200	6942325	2420	2420	2430	2420	1848
602	20230822	090100	2469165	2430	2435	2435	2430	12
603	20230822	090000	2440000	2440	2440	2440	2440	1000