KissMeData/405350/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	204800	303933975	2980	2980	2980	2980	1000
3	20230824	204700	303933975	2980	2980	2980	2980	0
4	20230824	204600	303933975	2980	2980	2980	2980	0
5	20230824	204500	303933975	2980	2980	2980	2980	0
6	20230824	204400	303933975	2980	2980	2980	2980	0
7	20230824	204300	303933975	2980	2980	2980	2980	0
8	20230824	204200	303933975	2980	2980	2980	2980	0
9	20230824	204100	303933975	2980	2980	2980	2980	0
10	20230824	204000	303933975	2980	2980	2980	2980	0
11	20230824	203900	303933975	2980	2980	2980	2980	0
12	20230824	203800	303933975	2980	2980	2980	2980	0
13	20230824	203700	303933975	2980	2980	2980	2980	0
14	20230824	203600	303933975	2980	2980	2980	2980	0
15	20230824	203500	303933975	2980	2980	2980	2980	0
16	20230824	203400	303933975	2980	2980	2980	2980	0
17	20230824	203300	303933975	2980	2980	2980	2980	0
18	20230824	203200	303933975	2980	2980	2980	2980	0
19	20230824	203100	303933975	2980	2980	2980	2980	0
20	20230824	203000	303933975	2980	2980	2980	2980	0
21	20230824	202900	303933975	2980	2980	2980	2980	0
22	20230824	202800	303933975	2980	2980	2980	2980	0
23	20230824	202700	303933975	2980	2980	2980	2980	0
24	20230824	202600	303933975	2980	2980	2980	2980	0
25	20230824	202500	303933975	2980	2980	2980	2980	0
26	20230824	202400	303933975	2980	2980	2980	2980	0
27	20230824	202300	303933975	2980	2980	2980	2980	0
28	20230824	202200	303933975	2980	2980	2980	2980	0
29	20230824	202100	303933975	2980	2980	2980	2980	0
30	20230824	202000	303933975	2980	2980	2980	2980	0
31	20230824	201900	303933975	2980	2980	2980	2980	0
32	20230824	201800	303933975	2980	2980	2980	2980	1000
33	20230824	201700	303933975	2980	2980	2980	2980	0
34	20230824	201600	303933975	2980	2980	2980	2980	0
35	20230824	201500	303933975	2980	2980	2980	2980	0
36	20230824	201400	303933975	2980	2980	2980	2980	0
37	20230824	201300	303933975	2980	2980	2980	2980	0
38	20230824	201200	303933975	2980	2980	2980	2980	0
39	20230824	201100	303933975	2980	2980	2980	2980	0
40	20230824	201000	303933975	2980	2980	2980	2980	0
41	20230824	200900	303933975	2980	2980	2980	2980	0
42	20230824	200800	303933975	2980	2980	2980	2980	0
43	20230824	200700	303933975	2980	2980	2980	2980	0
44	20230824	200600	303933975	2980	2980	2980	2980	0
45	20230824	200500	303933975	2980	2980	2980	2980	0
46	20230824	200400	303933975	2980	2980	2980	2980	0
47	20230824	200300	303933975	2980	2980	2980	2980	0
48	20230824	200200	303933975	2980	2980	2980	2980	0
49	20230824	200100	303933975	2980	2980	2980	2980	0
50	20230824	200000	303933975	2980	2980	2980	2980	0
51	20230824	195900	303933975	2980	2980	2980	2980	0
52	20230824	195800	303933975	2980	2980	2980	2980	0
53	20230824	195700	303933975	2980	2980	2980	2980	0
54	20230824	195600	303933975	2980	2980	2980	2980	0
55	20230824	195500	303933975	2980	2980	2980	2980	0
56	20230824	195400	303933975	2980	2980	2980	2980	0
57	20230824	195300	303933975	2980	2980	2980	2980	0
58	20230824	195200	303933975	2980	2980	2980	2980	0
59	20230824	195100	303933975	2980	2980	2980	2980	0
60	20230824	195000	303933975	2980	2980	2980	2980	0
61	20230824	194900	303933975	2980	2980	2980	2980	0
62	20230824	194800	303933975	2980	2980	2980	2980	1000
63	20230824	194700	303933975	2980	2980	2980	2980	0
64	20230824	194600	303933975	2980	2980	2980	2980	0
65	20230824	194500	303933975	2980	2980	2980	2980	0
66	20230824	194400	303933975	2980	2980	2980	2980	0
67	20230824	194300	303933975	2980	2980	2980	2980	0
68	20230824	194200	303933975	2980	2980	2980	2980	0
69	20230824	194100	303933975	2980	2980	2980	2980	0
70	20230824	194000	303933975	2980	2980	2980	2980	0
71	20230824	193900	303933975	2980	2980	2980	2980	0
72	20230824	193800	303933975	2980	2980	2980	2980	0
73	20230824	193700	303933975	2980	2980	2980	2980	0
74	20230824	193600	303933975	2980	2980	2980	2980	0
75	20230824	193500	303933975	2980	2980	2980	2980	0
76	20230824	193400	303933975	2980	2980	2980	2980	0
77	20230824	193300	303933975	2980	2980	2980	2980	0
78	20230824	193200	303933975	2980	2980	2980	2980	0
79	20230824	193100	303933975	2980	2980	2980	2980	0
80	20230824	193000	303933975	2980	2980	2980	2980	0
81	20230824	192900	303933975	2980	2980	2980	2980	0
82	20230824	192800	303933975	2980	2980	2980	2980	0
83	20230824	192700	303933975	2980	2980	2980	2980	0
84	20230824	192600	303933975	2980	2980	2980	2980	0
85	20230824	192500	303933975	2980	2980	2980	2980	0
86	20230824	192400	303933975	2980	2980	2980	2980	0
87	20230824	192300	303933975	2980	2980	2980	2980	0
88	20230824	192200	303933975	2980	2980	2980	2980	0
89	20230824	192100	303933975	2980	2980	2980	2980	0
90	20230824	192000	303933975	2980	2980	2980	2980	0
91	20230824	191900	303933975	2980	2980	2980	2980	0
92	20230824	191800	303933975	2980	2980	2980	2980	1000
93	20230824	191700	303933975	2980	2980	2980	2980	0
94	20230824	191600	303933975	2980	2980	2980	2980	0
95	20230824	191500	303933975	2980	2980	2980	2980	0
96	20230824	191400	303933975	2980	2980	2980	2980	0
97	20230824	191300	303933975	2980	2980	2980	2980	0
98	20230824	191200	303933975	2980	2980	2980	2980	0
99	20230824	191100	303933975	2980	2980	2980	2980	0
100	20230824	191000	303933975	2980	2980	2980	2980	0
101	20230824	190900	303933975	2980	2980	2980	2980	0
102	20230824	190800	303933975	2980	2980	2980	2980	0
103	20230824	190700	303933975	2980	2980	2980	2980	0
104	20230824	190600	303933975	2980	2980	2980	2980	0
105	20230824	190500	303933975	2980	2980	2980	2980	0
106	20230824	190400	303933975	2980	2980	2980	2980	0
107	20230824	190300	303933975	2980	2980	2980	2980	0
108	20230824	190200	303933975	2980	2980	2980	2980	0
109	20230824	190100	303933975	2980	2980	2980	2980	0
110	20230824	190000	303933975	2980	2980	2980	2980	0
111	20230824	185900	303933975	2980	2980	2980	2980	0
112	20230824	185800	303933975	2980	2980	2980	2980	0
113	20230824	185700	303933975	2980	2980	2980	2980	0
114	20230824	185600	303933975	2980	2980	2980	2980	0
115	20230824	185500	303933975	2980	2980	2980	2980	0
116	20230824	185400	303933975	2980	2980	2980	2980	0
117	20230824	185300	303933975	2980	2980	2980	2980	0
118	20230824	185200	303933975	2980	2980	2980	2980	0
119	20230824	185100	303933975	2980	2980	2980	2980	0
120	20230824	185000	303933975	2980	2980	2980	2980	0
121	20230824	184900	303933975	2980	2980	2980	2980	0
122	20230824	184800	303933975	2980	2980	2980	2980	1000
123	20230824	184700	303933975	2980	2980	2980	2980	0
124	20230824	184600	303933975	2980	2980	2980	2980	0
125	20230824	184500	303933975	2980	2980	2980	2980	0
126	20230824	184400	303933975	2980	2980	2980	2980	0
127	20230824	184300	303933975	2980	2980	2980	2980	0
128	20230824	184200	303933975	2980	2980	2980	2980	0
129	20230824	184100	303933975	2980	2980	2980	2980	0
130	20230824	184000	303933975	2980	2980	2980	2980	0
131	20230824	183900	303933975	2980	2980	2980	2980	0
132	20230824	183800	303933975	2980	2980	2980	2980	0
133	20230824	183700	303933975	2980	2980	2980	2980	0
134	20230824	183600	303933975	2980	2980	2980	2980	0
135	20230824	183500	303933975	2980	2980	2980	2980	0
136	20230824	183400	303933975	2980	2980	2980	2980	0
137	20230824	183300	303933975	2980	2980	2980	2980	0
138	20230824	183200	303933975	2980	2980	2980	2980	0
139	20230824	183100	303933975	2980	2980	2980	2980	0
140	20230824	183000	303933975	2980	2980	2980	2980	0
141	20230824	182900	303933975	2980	2980	2980	2980	0
142	20230824	182800	303933975	2980	2980	2980	2980	0
143	20230824	182700	303933975	2980	2980	2980	2980	0
144	20230824	182600	303933975	2980	2980	2980	2980	0
145	20230824	182500	303933975	2980	2980	2980	2980	0
146	20230824	182400	303933975	2980	2980	2980	2980	0
147	20230824	182300	303933975	2980	2980	2980	2980	0
148	20230824	182200	303933975	2980	2980	2980	2980	0
149	20230824	182100	303933975	2980	2980	2980	2980	0
150	20230824	182000	303933975	2980	2980	2980	2980	0
151	20230824	181900	303933975	2980	2980	2980	2980	0
152	20230824	181800	303933975	2980	2980	2980	2980	1000
153	20230824	181700	303933975	2980	2980	2980	2980	0
154	20230824	181600	303933975	2980	2980	2980	2980	0
155	20230824	181500	303933975	2980	2980	2980	2980	0
156	20230824	181400	303933975	2980	2980	2980	2980	0
157	20230824	181300	303933975	2980	2980	2980	2980	0
158	20230824	181200	303933975	2980	2980	2980	2980	0
159	20230824	181100	303933975	2980	2980	2980	2980	0
160	20230824	181000	303933975	2980	2980	2980	2980	0
161	20230824	180900	303933975	2980	2980	2980	2980	0
162	20230824	180800	303933975	2980	2980	2980	2980	0
163	20230824	180700	303933975	2980	2980	2980	2980	0
164	20230824	180600	303933975	2980	2980	2980	2980	0
165	20230824	180500	303933975	2980	2980	2980	2980	0
166	20230824	180400	303933975	2980	2980	2980	2980	0
167	20230824	180300	303933975	2980	2980	2980	2980	0
168	20230824	180200	303933975	2980	2980	2980	2980	0
169	20230824	180100	303933975	2980	2980	2980	2980	0
170	20230824	180000	303933975	2980	2980	2980	2980	0
171	20230824	175900	303933975	2980	2980	2980	2980	0
172	20230824	175800	303933975	2980	2980	2980	2980	0
173	20230824	175700	303933975	2980	2980	2980	2980	0
174	20230824	175600	303933975	2980	2980	2980	2980	0
175	20230824	175500	303933975	2980	2980	2980	2980	0
176	20230824	175400	303933975	2980	2980	2980	2980	0
177	20230824	175300	303933975	2980	2980	2980	2980	0
178	20230824	175200	303933975	2980	2980	2980	2980	0
179	20230824	175100	303933975	2980	2980	2980	2980	0
180	20230824	175000	303933975	2980	2980	2980	2980	0
181	20230824	174900	303933975	2980	2980	2980	2980	0
182	20230824	174800	303933975	2980	2980	2980	2980	1000
183	20230824	174700	303933975	2980	2980	2980	2980	0
184	20230824	174600	303933975	2980	2980	2980	2980	0
185	20230824	174500	303933975	2980	2980	2980	2980	0
186	20230824	174400	303933975	2980	2980	2980	2980	0
187	20230824	174300	303933975	2980	2980	2980	2980	0
188	20230824	174200	303933975	2980	2980	2980	2980	0
189	20230824	174100	303933975	2980	2980	2980	2980	0
190	20230824	174000	303933975	2980	2980	2980	2980	0
191	20230824	173900	303933975	2980	2980	2980	2980	0
192	20230824	173800	303933975	2980	2980	2980	2980	0
193	20230824	173700	303933975	2980	2980	2980	2980	0
194	20230824	173600	303933975	2980	2980	2980	2980	0
195	20230824	173500	303933975	2980	2980	2980	2980	0
196	20230824	173400	303933975	2980	2980	2980	2980	0
197	20230824	173300	303933975	2980	2980	2980	2980	0
198	20230824	173200	303933975	2980	2980	2980	2980	0
199	20230824	173100	303933975	2980	2980	2980	2980	0
200	20230824	173000	303933975	2980	2980	2980	2980	0
201	20230824	172900	303933975	2980	2980	2980	2980	0
202	20230824	172800	303933975	2980	2980	2980	2980	0
203	20230824	172700	303933975	2980	2980	2980	2980	0
204	20230824	172600	303933975	2980	2980	2980	2980	0
205	20230824	172500	303933975	2980	2980	2980	2980	0
206	20230824	172400	303933975	2980	2980	2980	2980	0
207	20230824	172300	303933975	2980	2980	2980	2980	0
208	20230824	172200	303933975	2980	2980	2980	2980	0
209	20230824	172100	303933975	2980	2980	2980	2980	0
210	20230824	172000	303933975	2980	2980	2980	2980	0
211	20230824	171900	303933975	2980	2980	2980	2980	0
212	20230824	171800	303933975	2980	2980	2980	2980	1000
213	20230824	171700	303933975	2980	2980	2980	2980	0
214	20230824	171600	303933975	2980	2980	2980	2980	0
215	20230824	171500	303933975	2980	2980	2980	2980	0
216	20230824	171400	303933975	2980	2980	2980	2980	0
217	20230824	171300	303933975	2980	2980	2980	2980	0
218	20230824	171200	303933975	2980	2980	2980	2980	0
219	20230824	171100	303933975	2980	2980	2980	2980	0
220	20230824	171000	303933975	2980	2980	2980	2980	0
221	20230824	170900	303933975	2980	2980	2980	2980	0
222	20230824	170800	303933975	2980	2980	2980	2980	0
223	20230824	170700	303933975	2980	2980	2980	2980	0
224	20230824	170600	303933975	2980	2980	2980	2980	0
225	20230824	170500	303933975	2980	2980	2980	2980	0
226	20230824	170400	303933975	2980	2980	2980	2980	0
227	20230824	170300	303933975	2980	2980	2980	2980	0
228	20230824	170200	303933975	2980	2980	2980	2980	0
229	20230824	170100	303933975	2980	2980	2980	2980	0
230	20230824	170000	303933975	2980	2980	2980	2980	0
231	20230824	165900	303933975	2980	2980	2980	2980	0
232	20230824	165800	303933975	2980	2980	2980	2980	0
233	20230824	165700	303933975	2980	2980	2980	2980	0
234	20230824	165600	303933975	2980	2980	2980	2980	0
235	20230824	165500	303933975	2980	2980	2980	2980	0
236	20230824	165400	303933975	2980	2980	2980	2980	0
237	20230824	165300	303933975	2980	2980	2980	2980	0
238	20230824	165200	303933975	2980	2980	2980	2980	0
239	20230824	165100	303933975	2980	2980	2980	2980	0
240	20230824	165000	303933975	2980	2980	2980	2980	0
241	20230824	164900	303933975	2980	2980	2980	2980	0
242	20230824	164800	303933975	2980	2980	2980	2980	1000
243	20230824	164700	303933975	2980	2980	2980	2980	0
244	20230824	164600	303933975	2980	2980	2980	2980	0
245	20230824	164500	303933975	2980	2980	2980	2980	0
246	20230824	164400	303933975	2980	2980	2980	2980	0
247	20230824	164300	303933975	2980	2980	2980	2980	0
248	20230824	164200	303933975	2980	2980	2980	2980	0
249	20230824	164100	303933975	2980	2980	2980	2980	0
250	20230824	164000	303933975	2980	2980	2980	2980	0
251	20230824	163900	303933975	2980	2980	2980	2980	0
252	20230824	163800	303933975	2980	2980	2980	2980	0
253	20230824	163700	303933975	2980	2980	2980	2980	0
254	20230824	163600	303933975	2980	2980	2980	2980	0
255	20230824	163500	303933975	2980	2980	2980	2980	0
256	20230824	163400	303933975	2980	2980	2980	2980	0
257	20230824	163300	303933975	2980	2980	2980	2980	0
258	20230824	163200	303933975	2980	2980	2980	2980	0
259	20230824	163100	303933975	2980	2980	2980	2980	0
260	20230824	163000	303933975	2980	2980	2980	2980	0
261	20230824	162900	303933975	2980	2980	2980	2980	0
262	20230824	162800	303933975	2980	2980	2980	2980	0
263	20230824	162700	303933975	2980	2980	2980	2980	0
264	20230824	162600	303933975	2980	2980	2980	2980	0
265	20230824	162500	303933975	2980	2980	2980	2980	0
266	20230824	162400	303933975	2980	2980	2980	2980	0
267	20230824	162300	303933975	2980	2980	2980	2980	0
268	20230824	162200	303933975	2980	2980	2980	2980	0
269	20230824	162100	303933975	2980	2980	2980	2980	0
270	20230824	162000	303933975	2980	2980	2980	2980	0
271	20230824	161900	303933975	2980	2980	2980	2980	0
272	20230824	161800	303933975	2980	2980	2980	2980	1000
273	20230824	161700	303933975	2980	2980	2980	2980	0
274	20230824	161600	303933975	2980	2980	2980	2980	0
275	20230824	161500	303933975	2980	2980	2980	2980	0
276	20230824	161400	303933975	2980	2980	2980	2980	0
277	20230824	161300	303933975	2980	2980	2980	2980	0
278	20230824	161200	303933975	2980	2980	2980	2980	0
279	20230824	161100	303933975	2980	2980	2980	2980	0
280	20230824	161000	303933975	2980	2980	2980	2980	0
281	20230824	160900	303933975	2980	2980	2980	2980	0
282	20230824	160800	303933975	2980	2980	2980	2980	0
283	20230824	160700	303933975	2980	2980	2980	2980	0
284	20230824	160600	303933975	2980	2980	2980	2980	0
285	20230824	160500	303933975	2980	2980	2980	2980	0
286	20230824	160400	303933975	2980	2980	2980	2980	0
287	20230824	160300	303933975	2980	2980	2980	2980	0
288	20230824	160200	303933975	2980	2980	2980	2980	0
289	20230824	160100	303933975	2980	2980	2980	2980	0
290	20230824	160000	303933975	2980	2980	2980	2980	0
291	20230824	155900	303933975	2980	2980	2980	2980	0
292	20230824	155800	303933975	2980	2980	2980	2980	0
293	20230824	155700	303933975	2980	2980	2980	2980	0
294	20230824	155600	303933975	2980	2980	2980	2980	0
295	20230824	155500	303933975	2980	2980	2980	2980	0
296	20230824	155400	303933975	2980	2980	2980	2980	0
297	20230824	155300	303933975	2980	2980	2980	2980	0
298	20230824	155200	303933975	2980	2980	2980	2980	0
299	20230824	155100	303933975	2980	2980	2980	2980	0
300	20230824	155000	303933975	2980	2980	2980	2980	0
301	20230824	154900	303933975	2980	2980	2980	2980	0
302	20230824	154800	303933975	2980	2980	2980	2980	1000
303	20230824	154700	303933975	2980	2980	2980	2980	0
304	20230824	154600	303933975	2980	2980	2980	2980	0
305	20230824	154500	303933975	2980	2980	2980	2980	0
306	20230824	154400	303933975	2980	2980	2980	2980	0
307	20230824	154300	303933975	2980	2980	2980	2980	0
308	20230824	154200	303933975	2980	2980	2980	2980	0
309	20230824	154100	303933975	2980	2980	2980	2980	0
310	20230824	154000	303933975	2980	2980	2980	2980	0
311	20230824	153900	303933975	2980	2980	2980	2980	0
312	20230824	153800	303933975	2980	2980	2980	2980	0
313	20230824	153700	303933975	2980	2980	2980	2980	0
314	20230824	153600	303933975	2980	2980	2980	2980	0
315	20230824	153500	303933975	2980	2980	2980	2980	0
316	20230824	153400	303933975	2980	2980	2980	2980	0
317	20230824	153300	303933975	2980	2980	2980	2980	0
318	20230824	153200	303933975	2980	2980	2980	2980	0
319	20230824	153100	303933975	2980	2980	2980	2980	0
320	20230824	153000	303933975	2980	2980	2980	2980	1000
321	20230824	152900	300953975	3005	3005	3005	3005	0
322	20230824	152800	300953975	3005	3005	3005	3005	0
323	20230824	152700	300953975	3005	3005	3005	3005	0
324	20230824	152600	300953975	3005	3005	3005	3005	0
325	20230824	152500	300953975	3005	3005	3005	3005	0
326	20230824	152400	300953975	3005	3005	3005	3005	0
327	20230824	152300	300953975	3005	3005	3005	3005	0
328	20230824	152200	300953975	3005	3005	3005	3005	0
329	20230824	152100	300953975	3005	3005	3005	3005	0
330	20230824	152000	300953975	3005	3005	3005	3005	0
331	20230824	151900	300953975	3005	2995	3005	2995	1793
332	20230824	151800	295577815	3000	2985	3000	2985	1643
333	20230824	151700	290655280	2990	2960	2990	2960	3100
334	20230824	151600	281466070	2960	2960	2960	2960	1
335	20230824	151500	281463110	2960	2960	2960	2960	0
336	20230824	151400	281463110	2960	2960	2960	2960	0
337	20230824	151300	281463110	2960	2960	2960	2960	0
338	20230824	151200	281463110	2960	2960	2960	2960	0
339	20230824	151100	281463110	2960	2960	2960	2960	0
340	20230824	151000	281463110	2960	2960	2960	2960	1
341	20230824	150900	281460150	2955	2955	2955	2955	9
342	20230824	150800	281433555	2960	2960	2960	2960	0
343	20230824	150700	281433555	2960	2960	2960	2960	0
344	20230824	150600	281433555	2960	2960	2960	2960	3
345	20230824	150500	281424675	2960	2960	2960	2960	0
346	20230824	150400	281424675	2960	2960	2960	2960	300
347	20230824	150300	280536675	2960	2960	2960	2960	2
348	20230824	150200	280530755	2955	2955	2955	2955	4
349	20230824	150100	280518935	2960	2960	2960	2960	0
350	20230824	150000	280518935	2960	2960	2960	2960	0
351	20230824	145900	280518935	2960	2955	2960	2955	3
352	20230824	145800	280510060	2960	2960	2960	2960	0
353	20230824	145700	280510060	2960	2960	2960	2960	5
354	20230824	145600	280495260	2960	2960	2960	2960	15
355	20230824	145500	280450860	2960	2955	2960	2955	4
356	20230824	145400	280439025	2960	2960	2960	2960	14
357	20230824	145300	280397585	2955	2955	2955	2955	18
358	20230824	145200	280344395	2955	2955	2955	2955	0
359	20230824	145100	280344395	2955	2955	2955	2955	0
360	20230824	145000	280344395	2955	2955	2955	2955	0
361	20230824	144900	280344395	2955	2955	2955	2955	0
362	20230824	144800	280344395	2955	2955	2955	2955	3
363	20230824	144700	280335530	2960	2960	2960	2960	0
364	20230824	144600	280335530	2960	2960	2960	2960	0
365	20230824	144500	280335530	2960	2960	2960	2960	0
366	20230824	144400	280335530	2960	2960	2960	2960	0
367	20230824	144300	280335530	2960	2960	2960	2960	0
368	20230824	144200	280335530	2960	2960	2960	2960	0
369	20230824	144100	280335530	2960	2960	2960	2960	0
370	20230824	144000	280335530	2960	2960	2960	2960	1
371	20230824	143900	280332570	2955	2955	2955	2955	0
372	20230824	143800	280332570	2955	2960	2960	2955	6
373	20230824	143700	280314835	2960	2960	2960	2960	0
374	20230824	143600	280314835	2960	2960	2960	2960	0
375	20230824	143500	280314835	2960	2960	2960	2960	1
376	20230824	143400	280311875	2955	2955	2955	2955	0
377	20230824	143300	280311875	2955	2955	2955	2955	123
378	20230824	143200	279948410	2960	2960	2960	2960	0
379	20230824	143100	279948410	2960	2960	2960	2960	1000
380	20230824	143000	276988410	2955	2955	2955	2955	0
381	20230824	142900	276988410	2955	2955	2955	2955	0
382	20230824	142800	276988410	2955	2955	2955	2955	0
383	20230824	142700	276988410	2955	2955	2955	2955	0
384	20230824	142600	276988410	2955	2955	2955	2955	0
385	20230824	142500	276988410	2955	2955	2955	2955	0
386	20230824	142400	276988410	2955	2955	2955	2955	0
387	20230824	142300	276988410	2955	2955	2955	2955	0
388	20230824	142200	276988410	2955	2955	2955	2955	0
389	20230824	142100	276988410	2955	2955	2955	2955	0
390	20230824	142000	276988410	2955	2955	2955	2955	0
391	20230824	141900	276988410	2955	2955	2955	2955	0
392	20230824	141800	276988410	2955	2955	2955	2955	0
393	20230824	141700	276988410	2955	2955	2955	2955	0
394	20230824	141600	276988410	2955	2955	2955	2955	0
395	20230824	141500	276988410	2955	2955	2955	2955	0
396	20230824	141400	276988410	2955	2955	2955	2955	0
397	20230824	141300	276988410	2955	2955	2955	2955	0
398	20230824	141200	276988410	2955	2955	2955	2955	0
399	20230824	141100	276988410	2955	2955	2955	2955	100
400	20230824	141000	276692910	2955	2955	2955	2955	0
401	20230824	140900	276692910	2955	2955	2955	2955	0
402	20230824	140800	276692910	2955	2955	2955	2955	0
403	20230824	140700	276692910	2955	2955	2955	2955	0
404	20230824	140600	276692910	2955	2955	2955	2955	0
405	20230824	140500	276692910	2955	2955	2955	2955	0
406	20230824	140400	276692910	2955	2955	2955	2955	0
407	20230824	140300	276692910	2955	2955	2955	2955	0
408	20230824	140200	276692910	2955	2955	2955	2955	0
409	20230824	140100	276692910	2955	2955	2955	2955	0
410	20230824	140000	276692910	2955	2955	2955	2955	0
411	20230824	135900	276692910	2955	2955	2955	2955	3
412	20230824	135800	276684045	2955	2955	2955	2955	3
413	20230824	135700	276675180	2955	2960	2960	2955	103
414	20230824	135600	276370315	2960	2960	2960	2960	0
415	20230824	135500	276370315	2960	2960	2960	2960	0
416	20230824	135400	276370315	2960	2960	2960	2960	0
417	20230824	135300	276370315	2960	2960	2960	2960	0
418	20230824	135200	276370315	2960	2960	2960	2960	0
419	20230824	135100	276370315	2960	2960	2960	2960	0
420	20230824	135000	276370315	2960	2960	2960	2960	1
421	20230824	134900	276367355	2955	2955	2955	2955	0
422	20230824	134800	276367355	2955	2955	2955	2955	500
423	20230824	134700	274889855	2955	2955	2955	2955	26
424	20230824	134600	274813025	2955	2955	2955	2955	0
425	20230824	134500	274813025	2955	2955	2955	2955	223
426	20230824	134400	274154060	2955	2955	2955	2955	0
427	20230824	134300	274154060	2955	2955	2955	2955	300
428	20230824	134200	273267560	2950	2950	2950	2950	0
429	20230824	134100	273267560	2950	2950	2950	2950	0
430	20230824	134000	273267560	2950	2950	2950	2950	0
431	20230824	133900	273267560	2950	2950	2950	2950	0
432	20230824	133800	273267560	2950	2950	2950	2950	0
433	20230824	133700	273267560	2950	2950	2950	2950	0
434	20230824	133600	273267560	2950	2950	2950	2950	0
435	20230824	133500	273267560	2950	2950	2950	2950	0
436	20230824	133400	273267560	2950	2950	2950	2950	0
437	20230824	133300	273267560	2950	2950	2950	2950	0
438	20230824	133200	273267560	2950	2950	2950	2950	0
439	20230824	133100	273267560	2950	2950	2950	2950	0
440	20230824	133000	273267560	2950	2950	2950	2950	8
441	20230824	132900	273243960	2955	2955	2955	2955	0
442	20230824	132800	273243960	2955	2955	2955	2955	1
443	20230824	132700	273241005	2950	2950	2950	2950	0
444	20230824	132600	273241005	2950	2950	2950	2950	0
445	20230824	132500	273241005	2950	2950	2950	2950	0
446	20230824	132400	273241005	2950	2950	2950	2950	0
447	20230824	132300	273241005	2950	2950	2950	2950	0
448	20230824	132200	273241005	2950	2950	2950	2950	0
449	20230824	132100	273241005	2950	2950	2950	2950	0
450	20230824	132000	273241005	2950	2950	2950	2950	220
451	20230824	131900	272592005	2950	2950	2950	2950	20
452	20230824	131800	272533005	2950	2950	2950	2950	0
453	20230824	131700	272533005	2950	2950	2950	2950	0
454	20230824	131600	272533005	2950	2950	2950	2950	0
455	20230824	131500	272533005	2950	2945	2950	2945	13
456	20230824	131400	272494715	2950	2950	2950	2950	0
457	20230824	131300	272494715	2950	2950	2950	2950	0
458	20230824	131200	272494715	2950	2950	2950	2950	0
459	20230824	131100	272494715	2950	2950	2950	2950	30
460	20230824	131000	272406215	2950	2950	2950	2950	0
461	20230824	130900	272406215	2950	2950	2950	2950	0
462	20230824	130800	272406215	2950	2950	2950	2950	0
463	20230824	130700	272406215	2950	2950	2950	2950	0
464	20230824	130600	272406215	2950	2950	2950	2950	0
465	20230824	130500	272406215	2950	2950	2950	2950	0
466	20230824	130400	272406215	2950	2950	2950	2950	100
467	20230824	130300	272111215	2955	2955	2955	2955	0
468	20230824	130200	272111215	2955	2955	2955	2955	0
469	20230824	130100	272111215	2955	2955	2955	2955	100
470	20230824	130000	271815715	2945	2945	2945	2945	0
471	20230824	125900	271815715	2945	2945	2945	2945	418
472	20230824	125800	270584705	2945	2945	2945	2945	0
473	20230824	125700	270584705	2945	2945	2945	2945	0
474	20230824	125600	270584705	2945	2945	2945	2945	0
475	20230824	125500	270584705	2945	2945	2945	2945	0
476	20230824	125400	270584705	2945	2945	2945	2945	0
477	20230824	125300	270584705	2945	2945	2945	2945	0
478	20230824	125200	270584705	2945	2945	2945	2945	33
479	20230824	125100	270487520	2945	2945	2945	2945	0
480	20230824	125000	270487520	2945	2945	2945	2945	0
481	20230824	124900	270487520	2945	2940	2945	2940	1299
482	20230824	124800	266665210	2940	2930	2940	2930	649
483	20230824	124700	264763390	2930	2930	2930	2930	100
484	20230824	124600	264470390	2930	2930	2930	2930	285
485	20230824	124500	263635340	2930	2930	2930	2930	0
486	20230824	124400	263635340	2930	2930	2930	2930	4
487	20230824	124300	263623620	2930	2930	2930	2930	0
488	20230824	124200	263623620	2930	2930	2930	2930	360
489	20230824	124100	262568820	2930	2930	2930	2930	1
490	20230824	124000	262565890	2915	2915	2915	2915	0
491	20230824	123900	262565890	2915	2915	2915	2915	0
492	20230824	123800	262565890	2915	2915	2915	2915	0
493	20230824	123700	262565890	2915	2915	2915	2915	0
494	20230824	123600	262565890	2915	2915	2915	2915	1
495	20230824	123500	262562975	2930	2930	2930	2930	0
496	20230824	123400	262562975	2930	2920	2930	2920	2
497	20230824	123300	262557125	2920	2920	2920	2920	0
498	20230824	123200	262557125	2920	2920	2920	2920	0
499	20230824	123100	262557125	2920	2920	2920	2920	0
500	20230824	123000	262557125	2920	2920	2920	2920	500
501	20230824	122900	261097125	2915	2915	2915	2915	355
502	20230824	122800	260062300	2915	2910	2915	2910	583
503	20230824	122700	258364295	2905	2905	2905	2905	0
504	20230824	122600	258364295	2905	2905	2905	2905	0
505	20230824	122500	258364295	2905	2905	2905	2905	0
506	20230824	122400	258364295	2905	2905	2905	2905	0
507	20230824	122300	258364295	2905	2905	2905	2905	151
508	20230824	122200	257925640	2905	2905	2905	2905	0
509	20230824	122100	257925640	2905	2905	2905	2905	27
510	20230824	122000	257847205	2900	2900	2900	2900	0
511	20230824	121900	257847205	2900	2900	2900	2900	30
512	20230824	121800	257760205	2905	2905	2905	2905	0
513	20230824	121700	257760205	2905	2905	2905	2905	0
514	20230824	121600	257760205	2905	2905	2905	2905	0
515	20230824	121500	257760205	2905	2905	2905	2905	1747
516	20230824	121400	252685170	2905	2905	2905	2905	953
517	20230824	121300	249916705	2900	2900	2900	2900	0
518	20230824	121200	249916705	2900	2900	2900	2900	18
519	20230824	121100	249864505	2905	2905	2905	2905	0
520	20230824	121000	249864505	2905	2905	2905	2905	500
521	20230824	120900	248412005	2900	2900	2900	2900	0
522	20230824	120800	248412005	2900	2900	2900	2900	0
523	20230824	120700	248412005	2900	2900	2900	2900	0
524	20230824	120600	248412005	2900	2900	2900	2900	22
525	20230824	120500	248348205	2900	2900	2900	2900	493
526	20230824	120400	246918505	2905	2905	2905	2905	0
527	20230824	120300	246918505	2905	2905	2905	2905	100
528	20230824	120200	246628005	2905	2905	2905	2905	0
529	20230824	120100	246628005	2905	2905	2905	2905	0
530	20230824	120000	246628005	2905	2905	2905	2905	0
531	20230824	115900	246628005	2905	2905	2905	2905	0
532	20230824	115800	246628005	2905	2905	2905	2905	0
533	20230824	115700	246628005	2905	2905	2905	2905	0
534	20230824	115600	246628005	2905	2905	2905	2905	0
535	20230824	115500	246628005	2905	2905	2905	2905	0
536	20230824	115400	246628005	2905	2900	2905	2900	550
537	20230824	115300	245032755	2900	2900	2900	2900	0
538	20230824	115200	245032755	2900	2900	2900	2900	0
539	20230824	115100	245032755	2900	2900	2900	2900	0
540	20230824	115000	245032755	2900	2900	2900	2900	200
541	20230824	114900	244452755	2895	2895	2895	2895	0
542	20230824	114800	244452755	2895	2895	2895	2895	0
543	20230824	114700	244452755	2895	2895	2895	2895	0
544	20230824	114600	244452755	2895	2895	2895	2895	0
545	20230824	114500	244452755	2895	2900	2900	2895	30
546	20230824	114400	244365800	2900	2900	2900	2900	36
547	20230824	114300	244261400	2905	2905	2905	2905	0
548	20230824	114200	244261400	2905	2905	2905	2905	0
549	20230824	114100	244261400	2905	2905	2905	2905	0
550	20230824	114000	244261400	2905	2905	2905	2905	0
551	20230824	113900	244261400	2905	2905	2905	2905	0
552	20230824	113800	244261400	2905	2905	2905	2905	0
553	20230824	113700	244261400	2905	2905	2905	2905	0
554	20230824	113600	244261400	2905	2905	2905	2905	0
555	20230824	113500	244261400	2905	2905	2905	2905	0
556	20230824	113400	244261400	2905	2905	2905	2905	0
557	20230824	113300	244261400	2905	2905	2905	2905	0
558	20230824	113200	244261400	2905	2905	2905	2905	0
559	20230824	113100	244261400	2905	2905	2905	2905	0
560	20230824	113000	244261400	2905	2905	2905	2905	0
561	20230824	112900	244261400	2905	2905	2905	2905	5
562	20230824	112800	244246875	2905	2905	2905	2905	0
563	20230824	112700	244246875	2905	2905	2905	2905	0
564	20230824	112600	244246875	2905	2900	2905	2900	87
565	20230824	112500	243994150	2905	2900	2905	2900	58
566	20230824	112400	243825700	2890	2890	2890	2890	0
567	20230824	112300	243825700	2890	2890	2890	2890	0
568	20230824	112200	243825700	2890	2890	2890	2890	383
569	20230824	112100	242718830	2890	2890	2890	2890	0
570	20230824	112000	242718830	2890	2885	2890	2885	2585
571	20230824	111900	235252620	2885	2885	2885	2885	0
572	20230824	111800	235252620	2885	2885	2885	2885	0
573	20230824	111700	235252620	2885	2885	2885	2885	0
574	20230824	111600	235252620	2885	2885	2885	2885	0
575	20230824	111500	235252620	2885	2885	2885	2885	0
576	20230824	111400	235252620	2885	2885	2885	2885	1
577	20230824	111300	235249735	2900	2900	2900	2900	0
578	20230824	111200	235249735	2900	2900	2900	2900	0
579	20230824	111100	235249735	2900	2900	2900	2900	377
580	20230824	111000	234156435	2900	2900	2900	2900	45
581	20230824	110900	234025935	2900	2885	2900	2885	2067
582	20230824	110800	228037165	2880	2880	2880	2880	0
583	20230824	110700	228037165	2880	2880	2880	2880	0
584	20230824	110600	228037165	2880	2880	2880	2880	0
585	20230824	110500	228037165	2880	2880	2880	2880	0
586	20230824	110400	228037165	2880	2880	2880	2880	0
587	20230824	110300	228037165	2880	2880	2880	2880	8
588	20230824	110200	228014125	2880	2880	2880	2880	0
589	20230824	110100	228014125	2880	2880	2880	2880	1
590	20230824	110000	228011245	2880	2880	2880	2880	12
591	20230824	105900	227976685	2880	2880	2880	2880	39
592	20230824	105800	227864365	2880	2880	2880	2880	308
593	20230824	105700	226977325	2885	2885	2885	2885	781
594	20230824	105600	224724140	2890	2890	2890	2890	100
595	20230824	105500	224435140	2885	2885	2885	2885	0
596	20230824	105400	224435140	2885	2885	2885	2885	0
597	20230824	105300	224435140	2885	2885	2885	2885	3
598	20230824	105200	224426485	2890	2890	2890	2890	3
599	20230824	105100	224417815	2890	2890	2890	2890	100
600	20230824	105000	224128815	2890	2890	2890	2890	292
601	20230824	104900	223284935	2890	2890	2890	2890	12
602	20230824	104800	223250255	2890	2890	2890	2890	196
603	20230824	104700	222683815	2895	2890	2895	2890	147
604	20230824	104600	222258735	2890	2895	2905	2890	5203
605	20230824	104500	207174380	2900	2900	2900	2900	0
606	20230824	104400	207174380	2900	2900	2900	2900	0
607	20230824	104300	207174380	2900	2900	2900	2900	0
608	20230824	104200	207174380	2900	2900	2900	2900	0
609	20230824	104100	207174380	2900	2900	2900	2900	0
610	20230824	104000	207174380	2900	2900	2900	2900	0
611	20230824	103900	207174380	2900	2900	2900	2900	208
612	20230824	103800	206571180	2900	2900	2900	2900	0
613	20230824	103700	206571180	2900	2900	2900	2900	1
614	20230824	103600	206568280	2890	2890	2890	2890	0
615	20230824	103500	206568280	2890	2890	2890	2890	1
616	20230824	103400	206565390	2895	2895	2895	2895	0
617	20230824	103300	206565390	2895	2890	2895	2890	95
618	20230824	103200	206290380	2895	2895	2895	2895	0
619	20230824	103100	206290380	2895	2890	2895	2890	103
620	20230824	103000	205992210	2890	2895	2895	2890	103
621	20230824	102900	205694040	2900	2900	2900	2900	0
622	20230824	102800	205694040	2900	2900	2900	2900	0
623	20230824	102700	205694040	2900	2900	2900	2900	0
624	20230824	102600	205694040	2900	2900	2900	2900	0
625	20230824	102500	205694040	2900	2900	2900	2900	20
626	20230824	102400	205636040	2890	2890	2890	2890	68
627	20230824	102300	205439520	2890	2905	2920	2880	1877
628	20230824	102200	199991300	2875	2870	2875	2850	1299
629	20230824	102100	196262255	2845	2870	2875	2845	6947
630	20230824	102000	176440915	2875	2870	2875	2870	595
631	20230824	101900	174733025	2865	2880	2880	2850	8533
632	20230824	101800	150255420	2880	2900	2900	2880	6323
633	20230824	101700	131967240	2900	2930	2930	2900	9483
634	20230824	101600	104339760	2930	2950	2950	2930	5001
635	20230824	101500	89681250	2940	2950	2950	2940	1018
636	20230824	101400	86684710	2950	2955	2955	2950	20
637	20230824	101300	86625660	2945	2945	2945	2945	30
638	20230824	101200	86537310	2945	2945	2945	2945	100
639	20230824	101100	86242810	2945	2945	2945	2945	2
640	20230824	101000	86236920	2950	2950	2950	2950	1060
641	20230824	100900	83109920	2955	2955	2955	2955	0
642	20230824	100800	83109920	2955	2955	2955	2955	0
643	20230824	100700	83109920	2955	2955	2955	2955	726
644	20230824	100600	80964590	2955	2965	2965	2955	2457
645	20230824	100500	73690705	2970	2970	2970	2970	0
646	20230824	100400	73690705	2970	2970	2970	2970	0
647	20230824	100300	73690705	2970	2970	2970	2970	0
648	20230824	100200	73690705	2970	2970	2970	2970	25
649	20230824	100100	73616455	2970	2970	2970	2970	2876
650	20230824	100000	65074735	2970	2970	2970	2970	0
651	20230824	095900	65074735	2970	2970	2970	2970	52
652	20230824	095800	64920295	2970	2970	2970	2970	110
653	20230824	095700	64593595	2965	2970	2970	2965	508
654	20230824	095600	63084865	2970	2980	2980	2970	3003
655	20230824	095500	54162785	2980	2980	2980	2980	37
656	20230824	095400	54052525	2975	2980	2980	2975	1004
657	20230824	095300	51064325	2980	2980	2980	2980	8
658	20230824	095200	51040485	2980	2980	2980	2980	11
659	20230824	095100	51007705	2985	2985	2985	2985	0
660	20230824	095000	51007705	2985	2985	2985	2985	0
661	20230824	094900	51007705	2985	2985	2985	2985	0
662	20230824	094800	51007705	2985	2985	2985	2985	0
663	20230824	094700	51007705	2985	2990	2990	2985	1546
664	20230824	094600	46391740	2990	2990	2990	2990	0
665	20230824	094500	46391740	2990	2990	2990	2990	0
666	20230824	094400	46391740	2990	2990	2990	2990	0
667	20230824	094300	46391740	2990	2990	2990	2990	0
668	20230824	094200	46391740	2990	2990	2990	2990	0
669	20230824	094100	46391740	2990	2990	2990	2990	50
670	20230824	094000	46242240	2985	2985	2985	2985	0
671	20230824	093900	46242240	2985	3000	3000	2985	3124
672	20230824	093800	36897740	3005	3005	3005	3005	249
673	20230824	093700	36149495	3000	2995	3000	2995	147
674	20230824	093600	35708515	2995	2990	3000	2990	3052
675	20230824	093500	26557815	2990	2995	2995	2990	1047
676	20230824	093400	23427135	2995	2995	2995	2995	20
677	20230824	093300	23367235	3000	2995	3000	2995	65
678	20230824	093200	23172510	3000	3000	3000	3000	500
679	20230824	093100	21672510	3005	3000	3005	3000	1000
680	20230824	093000	18671910	2995	2995	2995	2995	1300
681	20230824	092900	14778410	3000	3000	3000	3000	0
682	20230824	092800	14778410	3000	3000	3000	3000	10
683	20230824	092700	14748410	3000	3000	3000	3000	10
684	20230824	092600	14718410	3000	3000	3000	3000	0
685	20230824	092500	14718410	3000	3000	3000	3000	0
686	20230824	092400	14718410	3000	3000	3000	3000	0
687	20230824	092300	14718410	3000	3000	3000	3000	0
688	20230824	092200	14718410	3000	3000	3000	3000	0
689	20230824	092100	14718410	3000	3000	3000	3000	0
690	20230824	092000	14718410	3000	3000	3000	3000	0
691	20230824	091900	14718410	3000	3000	3000	3000	0
692	20230824	091800	14718410	3000	3000	3000	3000	1
693	20230824	091700	14715410	2995	2995	2995	2995	133
694	20230824	091600	14317075	2995	2995	2995	2995	0
695	20230824	091500	14317075	2995	2995	2995	2995	0
696	20230824	091400	14317075	2995	2995	2995	2995	0
697	20230824	091300	14317075	2995	2995	2995	2995	6
698	20230824	091200	14299105	3005	3005	3005	3005	0
699	20230824	091100	14299105	3005	3005	3005	3005	0
700	20230824	091000	14299105	3005	3005	3005	3005	0
701	20230824	090900	14299105	3005	2985	3005	2985	67
702	20230824	090800	14097790	3005	3005	3005	3005	2
703	20230824	090700	14091780	3010	3010	3010	3010	0
704	20230824	090600	14091780	3010	3010	3010	3010	0
705	20230824	090500	14091780	3010	3010	3010	3010	0
706	20230824	090400	14091780	3010	3010	3010	3005	19
707	20230824	090300	14034660	3005	3005	3005	3005	100
708	20230824	090200	13734160	3000	3000	3000	3000	34
709	20230824	090100	13632160	2960	3000	3000	2960	1669
710	20230824	090000	8679000	3000	3000	3000	3000	2893