KissMeData/067290/min/candle-20230808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230808	193100	346423130	2930	2930	2930	2930	512
3	20230808	193000	346423130	2930	2930	2930	2930	0
4	20230808	192900	346423130	2930	2930	2930	2930	0
5	20230808	192800	346423130	2930	2930	2930	2930	0
6	20230808	192700	346423130	2930	2930	2930	2930	0
7	20230808	192600	346423130	2930	2930	2930	2930	0
8	20230808	192500	346423130	2930	2930	2930	2930	0
9	20230808	192400	346423130	2930	2930	2930	2930	0
10	20230808	192300	346423130	2930	2930	2930	2930	0
11	20230808	192200	346423130	2930	2930	2930	2930	0
12	20230808	192100	346423130	2930	2930	2930	2930	0
13	20230808	192000	346423130	2930	2930	2930	2930	0
14	20230808	191900	346423130	2930	2930	2930	2930	0
15	20230808	191800	346423130	2930	2930	2930	2930	0
16	20230808	191700	346423130	2930	2930	2930	2930	0
17	20230808	191600	346423130	2930	2930	2930	2930	0
18	20230808	191500	346423130	2930	2930	2930	2930	0
19	20230808	191400	346423130	2930	2930	2930	2930	0
20	20230808	191300	346423130	2930	2930	2930	2930	0
21	20230808	191200	346423130	2930	2930	2930	2930	0
22	20230808	191100	346423130	2930	2930	2930	2930	0
23	20230808	191000	346423130	2930	2930	2930	2930	0
24	20230808	190900	346423130	2930	2930	2930	2930	0
25	20230808	190800	346423130	2930	2930	2930	2930	0
26	20230808	190700	346423130	2930	2930	2930	2930	0
27	20230808	190600	346423130	2930	2930	2930	2930	0
28	20230808	190500	346423130	2930	2930	2930	2930	0
29	20230808	190400	346423130	2930	2930	2930	2930	0
30	20230808	190300	346423130	2930	2930	2930	2930	0
31	20230808	190200	346423130	2930	2930	2930	2930	0
32	20230808	190100	346423130	2930	2930	2930	2930	512
33	20230808	190000	346423130	2930	2930	2930	2930	0
34	20230808	185900	346423130	2930	2930	2930	2930	0
35	20230808	185800	346423130	2930	2930	2930	2930	0
36	20230808	185700	346423130	2930	2930	2930	2930	0
37	20230808	185600	346423130	2930	2930	2930	2930	0
38	20230808	185500	346423130	2930	2930	2930	2930	0
39	20230808	185400	346423130	2930	2930	2930	2930	0
40	20230808	185300	346423130	2930	2930	2930	2930	0
41	20230808	185200	346423130	2930	2930	2930	2930	0
42	20230808	185100	346423130	2930	2930	2930	2930	0
43	20230808	185000	346423130	2930	2930	2930	2930	0
44	20230808	184900	346423130	2930	2930	2930	2930	0
45	20230808	184800	346423130	2930	2930	2930	2930	0
46	20230808	184700	346423130	2930	2930	2930	2930	0
47	20230808	184600	346423130	2930	2930	2930	2930	0
48	20230808	184500	346423130	2930	2930	2930	2930	0
49	20230808	184400	346423130	2930	2930	2930	2930	0
50	20230808	184300	346423130	2930	2930	2930	2930	0
51	20230808	184200	346423130	2930	2930	2930	2930	0
52	20230808	184100	346423130	2930	2930	2930	2930	0
53	20230808	184000	346423130	2930	2930	2930	2930	0
54	20230808	183900	346423130	2930	2930	2930	2930	0
55	20230808	183800	346423130	2930	2930	2930	2930	0
56	20230808	183700	346423130	2930	2930	2930	2930	0
57	20230808	183600	346423130	2930	2930	2930	2930	0
58	20230808	183500	346423130	2930	2930	2930	2930	0
59	20230808	183400	346423130	2930	2930	2930	2930	0
60	20230808	183300	346423130	2930	2930	2930	2930	0
61	20230808	183200	346423130	2930	2930	2930	2930	0
62	20230808	183100	346423130	2930	2930	2930	2930	512
63	20230808	183000	346423130	2930	2930	2930	2930	0
64	20230808	182900	346423130	2930	2930	2930	2930	0
65	20230808	182800	346423130	2930	2930	2930	2930	0
66	20230808	182700	346423130	2930	2930	2930	2930	0
67	20230808	182600	346423130	2930	2930	2930	2930	0
68	20230808	182500	346423130	2930	2930	2930	2930	0
69	20230808	182400	346423130	2930	2930	2930	2930	0
70	20230808	182300	346423130	2930	2930	2930	2930	0
71	20230808	182200	346423130	2930	2930	2930	2930	0
72	20230808	182100	346423130	2930	2930	2930	2930	0
73	20230808	182000	346423130	2930	2930	2930	2930	0
74	20230808	181900	346423130	2930	2930	2930	2930	0
75	20230808	181800	346423130	2930	2930	2930	2930	0
76	20230808	181700	346423130	2930	2930	2930	2930	0
77	20230808	181600	346423130	2930	2930	2930	2930	0
78	20230808	181500	346423130	2930	2930	2930	2930	0
79	20230808	181400	346423130	2930	2930	2930	2930	0
80	20230808	181300	346423130	2930	2930	2930	2930	0
81	20230808	181200	346423130	2930	2930	2930	2930	0
82	20230808	181100	346423130	2930	2930	2930	2930	0
83	20230808	181000	346423130	2930	2930	2930	2930	0
84	20230808	180900	346423130	2930	2930	2930	2930	0
85	20230808	180800	346423130	2930	2930	2930	2930	0
86	20230808	180700	346423130	2930	2930	2930	2930	0
87	20230808	180600	346423130	2930	2930	2930	2930	0
88	20230808	180500	346423130	2930	2930	2930	2930	0
89	20230808	180400	346423130	2930	2930	2930	2930	0
90	20230808	180300	346423130	2930	2930	2930	2930	0
91	20230808	180200	346423130	2930	2930	2930	2930	0
92	20230808	180100	346423130	2930	2930	2930	2930	512
93	20230808	180000	346423130	2930	2930	2930	2930	0
94	20230808	175900	346423130	2930	2930	2930	2930	0
95	20230808	175800	346423130	2930	2930	2930	2930	0
96	20230808	175700	346423130	2930	2930	2930	2930	0
97	20230808	175600	346423130	2930	2930	2930	2930	0
98	20230808	175500	346423130	2930	2930	2930	2930	0
99	20230808	175400	346423130	2930	2930	2930	2930	0
100	20230808	175300	346423130	2930	2930	2930	2930	0
101	20230808	175200	346423130	2930	2930	2930	2930	0
102	20230808	175100	346423130	2930	2930	2930	2930	0
103	20230808	175000	346423130	2930	2930	2930	2930	0
104	20230808	174900	346423130	2930	2930	2930	2930	0
105	20230808	174800	346423130	2930	2930	2930	2930	0
106	20230808	174700	346423130	2930	2930	2930	2930	0
107	20230808	174600	346423130	2930	2930	2930	2930	0
108	20230808	174500	346423130	2930	2930	2930	2930	0
109	20230808	174400	346423130	2930	2930	2930	2930	0
110	20230808	174300	346423130	2930	2930	2930	2930	0
111	20230808	174200	346423130	2930	2930	2930	2930	0
112	20230808	174100	346423130	2930	2930	2930	2930	0
113	20230808	174000	346423130	2930	2930	2930	2930	0
114	20230808	173900	346423130	2930	2930	2930	2930	0
115	20230808	173800	346423130	2930	2930	2930	2930	0
116	20230808	173700	346423130	2930	2930	2930	2930	0
117	20230808	173600	346423130	2930	2930	2930	2930	0
118	20230808	173500	346423130	2930	2930	2930	2930	0
119	20230808	173400	346423130	2930	2930	2930	2930	0
120	20230808	173300	346423130	2930	2930	2930	2930	0
121	20230808	173200	346423130	2930	2930	2930	2930	0
122	20230808	173100	346423130	2930	2930	2930	2930	512
123	20230808	173000	346423130	2930	2930	2930	2930	0
124	20230808	172900	346423130	2930	2930	2930	2930	0
125	20230808	172800	346423130	2930	2930	2930	2930	0
126	20230808	172700	346423130	2930	2930	2930	2930	0
127	20230808	172600	346423130	2930	2930	2930	2930	0
128	20230808	172500	346423130	2930	2930	2930	2930	0
129	20230808	172400	346423130	2930	2930	2930	2930	0
130	20230808	172300	346423130	2930	2930	2930	2930	0
131	20230808	172200	346423130	2930	2930	2930	2930	0
132	20230808	172100	346423130	2930	2930	2930	2930	0
133	20230808	172000	346423130	2930	2930	2930	2930	0
134	20230808	171900	346423130	2930	2930	2930	2930	0
135	20230808	171800	346423130	2930	2930	2930	2930	0
136	20230808	171700	346423130	2930	2930	2930	2930	0
137	20230808	171600	346423130	2930	2930	2930	2930	0
138	20230808	171500	346423130	2930	2930	2930	2930	0
139	20230808	171400	346423130	2930	2930	2930	2930	0
140	20230808	171300	346423130	2930	2930	2930	2930	0
141	20230808	171200	346423130	2930	2930	2930	2930	0
142	20230808	171100	346423130	2930	2930	2930	2930	0
143	20230808	171000	346423130	2930	2930	2930	2930	0
144	20230808	170900	346423130	2930	2930	2930	2930	0
145	20230808	170800	346423130	2930	2930	2930	2930	0
146	20230808	170700	346423130	2930	2930	2930	2930	0
147	20230808	170600	346423130	2930	2930	2930	2930	0
148	20230808	170500	346423130	2930	2930	2930	2930	0
149	20230808	170400	346423130	2930	2930	2930	2930	0
150	20230808	170300	346423130	2930	2930	2930	2930	0
151	20230808	170200	346423130	2930	2930	2930	2930	0
152	20230808	170100	346423130	2930	2930	2930	2930	512
153	20230808	170000	346423130	2930	2930	2930	2930	0
154	20230808	165900	346423130	2930	2930	2930	2930	0
155	20230808	165800	346423130	2930	2930	2930	2930	0
156	20230808	165700	346423130	2930	2930	2930	2930	0
157	20230808	165600	346423130	2930	2930	2930	2930	0
158	20230808	165500	346423130	2930	2930	2930	2930	0
159	20230808	165400	346423130	2930	2930	2930	2930	0
160	20230808	165300	346423130	2930	2930	2930	2930	0
161	20230808	165200	346423130	2930	2930	2930	2930	0
162	20230808	165100	346423130	2930	2930	2930	2930	0
163	20230808	165000	346423130	2930	2930	2930	2930	0
164	20230808	164900	346423130	2930	2930	2930	2930	0
165	20230808	164800	346423130	2930	2930	2930	2930	0
166	20230808	164700	346423130	2930	2930	2930	2930	0
167	20230808	164600	346423130	2930	2930	2930	2930	0
168	20230808	164500	346423130	2930	2930	2930	2930	0
169	20230808	164400	346423130	2930	2930	2930	2930	0
170	20230808	164300	346423130	2930	2930	2930	2930	0
171	20230808	164200	346423130	2930	2930	2930	2930	0
172	20230808	164100	346423130	2930	2930	2930	2930	0
173	20230808	164000	346423130	2930	2930	2930	2930	0
174	20230808	163900	346423130	2930	2930	2930	2930	0
175	20230808	163800	346423130	2930	2930	2930	2930	0
176	20230808	163700	346423130	2930	2930	2930	2930	0
177	20230808	163600	346423130	2930	2930	2930	2930	0
178	20230808	163500	346423130	2930	2930	2930	2930	0
179	20230808	163400	346423130	2930	2930	2930	2930	0
180	20230808	163300	346423130	2930	2930	2930	2930	0
181	20230808	163200	346423130	2930	2930	2930	2930	0
182	20230808	163100	346423130	2930	2930	2930	2930	512
183	20230808	163000	346423130	2930	2930	2930	2930	0
184	20230808	162900	346423130	2930	2930	2930	2930	0
185	20230808	162800	346423130	2930	2930	2930	2930	0
186	20230808	162700	346423130	2930	2930	2930	2930	0
187	20230808	162600	346423130	2930	2930	2930	2930	0
188	20230808	162500	346423130	2930	2930	2930	2930	0
189	20230808	162400	346423130	2930	2930	2930	2930	0
190	20230808	162300	346423130	2930	2930	2930	2930	0
191	20230808	162200	346423130	2930	2930	2930	2930	0
192	20230808	162100	346423130	2930	2930	2930	2930	0
193	20230808	162000	346423130	2930	2930	2930	2930	0
194	20230808	161900	346423130	2930	2930	2930	2930	0
195	20230808	161800	346423130	2930	2930	2930	2930	0
196	20230808	161700	346423130	2930	2930	2930	2930	0
197	20230808	161600	346423130	2930	2930	2930	2930	0
198	20230808	161500	346423130	2930	2930	2930	2930	0
199	20230808	161400	346423130	2930	2930	2930	2930	0
200	20230808	161300	346423130	2930	2930	2930	2930	0
201	20230808	161200	346423130	2930	2930	2930	2930	0
202	20230808	161100	346423130	2930	2930	2930	2930	0
203	20230808	161000	346423130	2930	2930	2930	2930	0
204	20230808	160900	346423130	2930	2930	2930	2930	0
205	20230808	160800	346423130	2930	2930	2930	2930	0
206	20230808	160700	346423130	2930	2930	2930	2930	0
207	20230808	160600	346423130	2930	2930	2930	2930	0
208	20230808	160500	346423130	2930	2930	2930	2930	0
209	20230808	160400	346423130	2930	2930	2930	2930	0
210	20230808	160300	346423130	2930	2930	2930	2930	0
211	20230808	160200	346423130	2930	2930	2930	2930	0
212	20230808	160100	346423130	2930	2930	2930	2930	512
213	20230808	160000	346423130	2930	2930	2930	2930	0
214	20230808	155900	346423130	2930	2930	2930	2930	0
215	20230808	155800	346423130	2930	2930	2930	2930	0
216	20230808	155700	346423130	2930	2930	2930	2930	0
217	20230808	155600	346423130	2930	2930	2930	2930	0
218	20230808	155500	346423130	2930	2930	2930	2930	0
219	20230808	155400	346423130	2930	2930	2930	2930	0
220	20230808	155300	346423130	2930	2930	2930	2930	0
221	20230808	155200	346423130	2930	2930	2930	2930	0
222	20230808	155100	346423130	2930	2930	2930	2930	0
223	20230808	155000	346423130	2930	2930	2930	2930	0
224	20230808	154900	346423130	2930	2930	2930	2930	0
225	20230808	154800	346423130	2930	2930	2930	2930	0
226	20230808	154700	346423130	2930	2930	2930	2930	0
227	20230808	154600	346423130	2930	2930	2930	2930	0
228	20230808	154500	346423130	2930	2930	2930	2930	0
229	20230808	154400	346423130	2930	2930	2930	2930	0
230	20230808	154300	346423130	2930	2930	2930	2930	0
231	20230808	154200	346423130	2930	2930	2930	2930	0
232	20230808	154100	346423130	2930	2930	2930	2930	0
233	20230808	154000	346423130	2930	2930	2930	2930	0
234	20230808	153900	346423130	2930	2930	2930	2930	0
235	20230808	153800	346423130	2930	2930	2930	2930	0
236	20230808	153700	346423130	2930	2930	2930	2930	0
237	20230808	153600	346423130	2930	2930	2930	2930	0
238	20230808	153500	346423130	2930	2930	2930	2930	0
239	20230808	153400	346423130	2930	2930	2930	2930	0
240	20230808	153300	346423130	2930	2930	2930	2930	0
241	20230808	153200	346423130	2930	2930	2930	2930	0
242	20230808	153100	346423130	2930	2930	2930	2930	512
243	20230808	153000	346423130	2930	2930	2930	2930	512
244	20230808	152900	344922970	2925	2925	2925	2925	0
245	20230808	152800	344922970	2925	2925	2925	2925	0
246	20230808	152700	344922970	2925	2925	2925	2925	0
247	20230808	152600	344922970	2925	2925	2925	2925	0
248	20230808	152500	344922970	2925	2925	2925	2925	0
249	20230808	152400	344922970	2925	2925	2925	2925	0
250	20230808	152300	344922970	2925	2925	2925	2925	0
251	20230808	152200	344922970	2925	2925	2925	2925	0
252	20230808	152100	344922970	2925	2925	2925	2925	0
253	20230808	152000	344922970	2925	2925	2925	2925	0
254	20230808	151900	344922970	2925	2920	2950	2920	512
255	20230808	151800	343416620	2920	2925	2940	2920	218
256	20230808	151700	342776375	2920	2920	2920	2920	0
257	20230808	151600	342776375	2920	2940	2940	2920	4
258	20230808	151500	342764675	2940	2940	2940	2940	1
259	20230808	151400	342761735	2940	2945	2945	2920	2523
260	20230808	151300	335373225	2945	2930	2945	2930	2000
261	20230808	151200	329483310	2945	2930	2945	2930	540
262	20230808	151100	327898175	2930	2930	2930	2930	0
263	20230808	151000	327898175	2930	2930	2930	2930	0
264	20230808	150900	327898175	2930	2930	2930	2930	0
265	20230808	150800	327898175	2930	2920	2930	2920	7
266	20230808	150700	327877725	2930	2930	2930	2930	256
267	20230808	150600	327127645	2930	2925	2930	2925	55
268	20230808	150500	326966695	2930	2930	2930	2930	0
269	20230808	150400	326966695	2930	2925	2930	2925	12
270	20230808	150300	326931585	2930	2930	2930	2930	0
271	20230808	150200	326931585	2930	2930	2930	2930	0
272	20230808	150100	326931585	2930	2930	2930	2930	3
273	20230808	150000	326922795	2930	2930	2930	2930	0
274	20230808	145900	326922795	2930	2915	2930	2915	1399
275	20230808	145800	322827680	2915	2910	2915	2905	1080
276	20230808	145700	319683450	2915	2915	2925	2915	304
277	20230808	145600	318797255	2915	2915	2915	2915	3
278	20230808	145500	318788510	2925	2925	2925	2925	0
279	20230808	145400	318788510	2925	2925	2925	2925	10
280	20230808	145300	318759260	2930	2930	2930	2930	0
281	20230808	145200	318759260	2930	2920	2930	2920	520
282	20230808	145100	317238220	2925	2920	2925	2920	21
283	20230808	145000	317176800	2915	2920	2930	2915	58
284	20230808	144900	317007580	2915	2915	2930	2910	351
285	20230808	144800	315984180	2910	2915	2920	2910	2019
286	20230808	144700	310105070	2930	2930	2930	2930	0
287	20230808	144600	310105070	2930	2930	2930	2930	0
288	20230808	144500	310105070	2930	2930	2930	2930	0
289	20230808	144400	310105070	2930	2920	2930	2920	4
290	20230808	144300	310093360	2925	2925	2930	2925	16
291	20230808	144200	310046555	2915	2915	2915	2915	0
292	20230808	144100	310046555	2915	2915	2915	2915	21
293	20230808	144000	309985340	2915	2915	2915	2915	258
294	20230808	143900	309233270	2915	2915	2915	2915	59
295	20230808	143800	309061285	2915	2915	2915	2915	0
296	20230808	143700	309061285	2915	2915	2915	2915	0
297	20230808	143600	309061285	2915	2915	2915	2915	50
298	20230808	143500	308915535	2925	2925	2925	2925	0
299	20230808	143400	308915535	2925	2925	2925	2925	0
300	20230808	143300	308915535	2925	2925	2925	2925	0
301	20230808	143200	308915535	2925	2925	2925	2925	0
302	20230808	143100	308915535	2925	2925	2925	2925	40
303	20230808	143000	308798535	2920	2915	2930	2915	472
304	20230808	142900	307422635	2925	2920	2925	2920	400
305	20230808	142800	306253635	2925	2925	2925	2925	0
306	20230808	142700	306253635	2925	2920	2925	2920	2
307	20230808	142600	306247790	2925	2925	2925	2925	0
308	20230808	142500	306247790	2925	2920	2925	2920	5
309	20230808	142400	306233170	2925	2920	2925	2920	23
310	20230808	142300	306165975	2920	2920	2920	2920	2001
311	20230808	142200	300323055	2925	2925	2925	2920	60
312	20230808	142100	300147810	2920	2920	2920	2920	20
313	20230808	142000	300089410	2935	2920	2935	2920	198
314	20230808	141900	299511225	2920	2915	2920	2915	1008
315	20230808	141800	296572865	2920	2920	2920	2920	0
316	20230808	141700	296572865	2920	2915	2920	2915	302
317	20230808	141600	295691035	2915	2915	2915	2915	1
318	20230808	141500	295688120	2920	2915	2920	2915	24
319	20230808	141400	295618125	2920	2920	2930	2915	123
320	20230808	141300	295259030	2910	2920	2920	2910	2008
321	20230808	141200	289410415	2920	2920	2920	2920	103
322	20230808	141100	289109655	2930	2930	2930	2930	1
323	20230808	141000	289106725	2920	2930	2930	2920	18
324	20230808	140900	289054095	2920	2925	2925	2920	52
325	20230808	140800	288902160	2920	2930	2930	2920	851
326	20230808	140700	286417215	2930	2925	2930	2925	10
327	20230808	140600	286387960	2930	2930	2930	2930	9
328	20230808	140500	286361590	2930	2930	2930	2925	150
329	20230808	140400	285922775	2945	2930	2945	2930	210
330	20230808	140300	285306845	2935	2935	2935	2930	103
331	20230808	140200	285004860	2940	2940	2940	2940	1
332	20230808	140100	285001920	2935	2935	2935	2935	0
333	20230808	140000	285001920	2935	2935	2935	2935	0
334	20230808	135900	285001920	2935	2935	2935	2935	2
335	20230808	135800	284996050	2935	2935	2935	2935	6
336	20230808	135700	284978440	2940	2940	2940	2940	52
337	20230808	135600	284825560	2940	2940	2940	2940	2
338	20230808	135500	284819680	2930	2930	2930	2930	0
339	20230808	135400	284819680	2930	2930	2930	2930	332
340	20230808	135300	283846920	2930	2930	2930	2930	3
341	20230808	135200	283838130	2930	2930	2930	2930	104
342	20230808	135100	283533410	2940	2940	2940	2940	0
343	20230808	135000	283533410	2940	2940	2940	2940	9
344	20230808	134900	283506950	2940	2940	2940	2940	1
345	20230808	134800	283504010	2940	2940	2940	2940	0
346	20230808	134700	283504010	2940	2940	2940	2940	150
347	20230808	134600	283063010	2940	2940	2940	2940	1
348	20230808	134500	283060070	2930	2930	2930	2930	0
349	20230808	134400	283060070	2930	2930	2930	2930	0
350	20230808	134300	283060070	2930	2930	2930	2930	0
351	20230808	134200	283060070	2930	2930	2930	2930	0
352	20230808	134100	283060070	2930	2930	2930	2930	0
353	20230808	134000	283060070	2930	2930	2930	2930	0
354	20230808	133900	283060070	2930	2930	2930	2930	0
355	20230808	133800	283060070	2930	2930	2930	2930	3
356	20230808	133700	283051280	2940	2940	2940	2940	0
357	20230808	133600	283051280	2940	2940	2940	2940	0
358	20230808	133500	283051280	2940	2940	2940	2940	0
359	20230808	133400	283051280	2940	2940	2940	2940	0
360	20230808	133300	283051280	2940	2940	2940	2940	0
361	20230808	133200	283051280	2940	2940	2940	2940	1
362	20230808	133100	283048340	2930	2930	2930	2930	2
363	20230808	133000	283042480	2930	2925	2930	2925	12
364	20230808	132900	283007365	2925	2930	2930	2925	191
365	20230808	132800	282448490	2925	2925	2925	2925	9
366	20230808	132700	282422165	2925	2935	2935	2925	202
367	20230808	132600	281831300	2935	2940	2945	2935	123
368	20230808	132500	281469560	2945	2945	2945	2945	0
369	20230808	132400	281469560	2945	2945	2945	2945	0
370	20230808	132300	281469560	2945	2945	2945	2945	0
371	20230808	132200	281469560	2945	2945	2945	2945	51
372	20230808	132100	281319365	2945	2945	2945	2945	0
373	20230808	132000	281319365	2945	2945	2945	2945	0
374	20230808	131900	281319365	2945	2945	2945	2945	0
375	20230808	131800	281319365	2945	2945	2945	2945	0
376	20230808	131700	281319365	2945	2945	2945	2945	0
377	20230808	131600	281319365	2945	2945	2945	2945	0
378	20230808	131500	281319365	2945	2945	2945	2945	0
379	20230808	131400	281319365	2945	2945	2945	2945	0
380	20230808	131300	281319365	2945	2945	2945	2945	0
381	20230808	131200	281319365	2945	2945	2945	2945	0
382	20230808	131100	281319365	2945	2945	2945	2945	0
383	20230808	131000	281319365	2945	2945	2945	2945	0
384	20230808	130900	281319365	2945	2945	2945	2945	0
385	20230808	130800	281319365	2945	2945	2945	2945	0
386	20230808	130700	281319365	2945	2945	2945	2945	1
387	20230808	130600	281316420	2930	2930	2930	2930	0
388	20230808	130500	281316420	2930	2925	2930	2925	332
389	20230808	130400	280344170	2920	2920	2920	2920	9
390	20230808	130300	280317890	2920	2920	2920	2920	0
391	20230808	130200	280317890	2920	2920	2920	2920	82
392	20230808	130100	280078450	2925	2920	2925	2920	41
393	20230808	130000	279958725	2925	2925	2925	2925	97
394	20230808	125900	279675000	2925	2925	2925	2925	0
395	20230808	125800	279675000	2925	2925	2925	2925	0
396	20230808	125700	279675000	2925	2930	2930	2925	447
397	20230808	125600	278366290	2955	2945	2955	2945	1650
398	20230808	125500	273501440	2940	2940	2940	2940	1
399	20230808	125400	273498500	2945	2945	2955	2945	743
400	20230808	125300	271306645	2950	2945	2950	2945	750
401	20230808	125200	269097880	2945	2945	2945	2945	0
402	20230808	125100	269097880	2945	2940	2945	2940	602
403	20230808	125000	267327965	2935	2935	2935	2935	220
404	20230808	124900	266682265	2940	2940	2940	2940	0
405	20230808	124800	266682265	2940	2935	2940	2935	1599
406	20230808	124700	261989195	2935	2935	2935	2935	20
407	20230808	124600	261930495	2935	2935	2935	2935	21
408	20230808	124500	261868860	2930	2930	2935	2930	93
409	20230808	124400	261595965	2935	2930	2935	2930	723
410	20230808	124300	259477520	2930	2930	2930	2930	1
411	20230808	124200	259474590	2930	2930	2930	2930	1
412	20230808	124100	259471660	2925	2925	2925	2925	34
413	20230808	124000	259372210	2930	2920	2930	2920	1446
414	20230808	123900	255143010	2915	2920	2925	2915	783
415	20230808	123800	252857175	2915	2915	2915	2915	200
416	20230808	123700	252274175	2915	2915	2915	2915	1
417	20230808	123600	252271260	2920	2915	2920	2915	15
418	20230808	123500	252227485	2915	2915	2915	2915	251
419	20230808	123400	251495820	2925	2925	2925	2925	0
420	20230808	123300	251495820	2925	2925	2925	2925	7
421	20230808	123200	251475345	2925	2915	2925	2915	101
422	20230808	123100	251180920	2910	2910	2910	2910	2
423	20230808	123000	251175100	2910	2910	2910	2910	1000
424	20230808	122900	248265100	2915	2915	2915	2915	10
425	20230808	122800	248235950	2915	2915	2915	2915	0
426	20230808	122700	248235950	2915	2915	2915	2915	10
427	20230808	122600	248206800	2910	2910	2910	2910	394
428	20230808	122500	247060260	2915	2915	2915	2915	33
429	20230808	122400	246964065	2920	2920	2920	2920	10
430	20230808	122300	246934865	2920	2920	2920	2920	10
431	20230808	122200	246905665	2925	2920	2925	2920	21
432	20230808	122100	246844340	2925	2915	2925	2915	3
433	20230808	122000	246835585	2910	2910	2910	2910	0
434	20230808	121900	246835585	2910	2920	2920	2910	597
435	20230808	121800	245098215	2920	2920	2920	2920	3
436	20230808	121700	245089455	2910	2910	2910	2910	0
437	20230808	121600	245089455	2910	2910	2910	2910	0
438	20230808	121500	245089455	2910	2910	2910	2910	0
439	20230808	121400	245089455	2910	2910	2910	2910	10
440	20230808	121300	245060355	2915	2915	2915	2915	0
441	20230808	121200	245060355	2915	2915	2915	2915	0
442	20230808	121100	245060355	2915	2915	2915	2915	5
443	20230808	121000	245045780	2915	2915	2915	2915	0
444	20230808	120900	245045780	2915	2915	2915	2915	0
445	20230808	120800	245045780	2915	2915	2915	2915	0
446	20230808	120700	245045780	2915	2915	2915	2915	1
447	20230808	120600	245042865	2915	2915	2915	2915	6
448	20230808	120500	245025375	2920	2920	2920	2920	0
449	20230808	120400	245025375	2920	2920	2920	2920	0
450	20230808	120300	245025375	2920	2920	2920	2920	0
451	20230808	120200	245025375	2920	2915	2920	2915	7
452	20230808	120100	245004960	2900	2920	2920	2900	510
453	20230808	120000	243524030	2920	2920	2920	2920	2
454	20230808	115900	243518190	2920	2915	2920	2905	1473
455	20230808	115800	239233670	2925	2915	2925	2915	54
456	20230808	115700	239076180	2920	2920	2920	2920	240
457	20230808	115600	238375380	2915	2920	2920	2915	212
458	20230808	115500	237756350	2920	2920	2920	2920	20
459	20230808	115400	237697950	2925	2910	2925	2910	497
460	20230808	115300	236251660	2910	2910	2910	2910	0
461	20230808	115200	236251660	2910	2905	2910	2900	2012
462	20230808	115100	230416510	2905	2910	2910	2905	600
463	20230808	115000	228673460	2915	2915	2915	2915	10
464	20230808	114900	228644310	2905	2905	2905	2905	0
465	20230808	114800	228644310	2905	2905	2905	2905	0
466	20230808	114700	228644310	2905	2905	2905	2905	0
467	20230808	114600	228644310	2905	2905	2905	2905	1
468	20230808	114500	228641405	2910	2910	2910	2910	0
469	20230808	114400	228641405	2910	2915	2915	2910	12
470	20230808	114300	228606480	2920	2920	2925	2920	211
471	20230808	114200	227990355	2910	2920	2925	2910	107
472	20230808	114100	227678160	2915	2915	2915	2915	1
473	20230808	114000	227675245	2905	2915	2915	2905	501
474	20230808	113900	226218065	2910	2910	2910	2910	0
475	20230808	113800	226218065	2910	2920	2920	2910	136
476	20230808	113700	225821255	2920	2920	2920	2920	2
477	20230808	113600	225815415	2920	2920	2920	2920	30
478	20230808	113500	225727815	2915	2915	2915	2915	0
479	20230808	113400	225727815	2915	2915	2915	2915	0
480	20230808	113300	225727815	2915	2915	2915	2915	22
481	20230808	113200	225663685	2920	2920	2920	2915	42
482	20230808	113100	225541245	2915	2915	2915	2915	201
483	20230808	113000	224955330	2915	2910	2915	2910	22
484	20230808	112900	224891305	2915	2910	2915	2910	6
485	20230808	112800	224873840	2915	2915	2915	2915	10
486	20230808	112700	224844690	2915	2900	2915	2900	1750
487	20230808	112600	219768190	2900	2900	2900	2900	0
488	20230808	112500	219768190	2900	2900	2900	2900	0
489	20230808	112400	219768190	2900	2900	2900	2900	20
490	20230808	112300	219710190	2900	2905	2905	2900	8832
491	20230808	112200	194084570	2915	2910	2915	2910	173
492	20230808	112100	193581135	2910	2920	2920	2910	16
493	20230808	112000	193534565	2910	2910	2910	2910	0
494	20230808	111900	193534565	2910	2910	2910	2910	0
495	20230808	111800	193534565	2910	2915	2915	2910	72
496	20230808	111700	193325035	2915	2915	2915	2905	21
497	20230808	111600	193263970	2915	2910	2915	2905	2102
498	20230808	111500	187157145	2915	2915	2915	2915	480
499	20230808	111400	185757945	2915	2910	2915	2905	72
500	20230808	111300	185548430	2910	2905	2910	2905	654
501	20230808	111200	183647065	2905	2910	2910	2905	524
502	20230808	111100	182124595	2910	2910	2910	2910	52
503	20230808	111000	181973275	2910	2915	2915	2910	5066
504	20230808	110900	167225265	2920	2920	2920	2920	0
505	20230808	110800	167225265	2920	2920	2920	2920	500
506	20230808	110700	165765265	2915	2915	2915	2915	5
507	20230808	110600	165750690	2920	2920	2920	2920	417
508	20230808	110500	164533050	2915	2915	2915	2915	0
509	20230808	110400	164533050	2915	2915	2920	2915	1964
510	20230808	110300	158803040	2915	2915	2915	2915	0
511	20230808	110200	158803040	2915	2915	2920	2915	506
512	20230808	110100	157328025	2915	2915	2915	2915	352
513	20230808	110000	156301945	2915	2915	2915	2915	4389
514	20230808	105900	143508010	2920	2920	2920	2920	5
515	20230808	105800	143493410	2920	2920	2920	2920	157
516	20230808	105700	143034970	2925	2925	2925	2925	0
517	20230808	105600	143034970	2925	2925	2925	2925	0
518	20230808	105500	143034970	2925	2920	2925	2920	397
519	20230808	105400	141875695	2920	2920	2920	2920	3
520	20230808	105300	141866935	2920	2920	2920	2920	0
521	20230808	105200	141866935	2920	2920	2920	2920	5
522	20230808	105100	141852335	2920	2920	2920	2920	1
523	20230808	105000	141849415	2920	2920	2920	2920	100
524	20230808	104900	141557415	2920	2920	2920	2920	2400
525	20230808	104800	134549415	2920	2920	2920	2920	0
526	20230808	104700	134549415	2920	2920	2920	2920	10
527	20230808	104600	134520215	2920	2920	2920	2920	1000
528	20230808	104500	131600215	2925	2925	2925	2925	128
529	20230808	104400	131225815	2925	2925	2925	2925	32
530	20230808	104300	131132215	2930	2930	2930	2930	70
531	20230808	104200	130927115	2930	2930	2930	2930	1
532	20230808	104100	130924185	2930	2930	2930	2930	1
533	20230808	104000	130921255	2925	2925	2925	2925	30
534	20230808	103900	130833505	2930	2930	2930	2930	110
535	20230808	103800	130511205	2935	2935	2935	2935	5
536	20230808	103700	130496530	2935	2935	2935	2935	0
537	20230808	103600	130496530	2935	2935	2935	2935	0
538	20230808	103500	130496530	2935	2935	2935	2935	50
539	20230808	103400	130349780	2935	2935	2935	2935	200
540	20230808	103300	129762780	2935	2935	2935	2935	720
541	20230808	103200	127649580	2930	2930	2930	2930	2651
542	20230808	103100	119882150	2920	2930	2930	2920	42
543	20230808	103000	119759430	2930	2925	2930	2925	498
544	20230808	102900	118302775	2930	2930	2930	2925	137
545	20230808	102800	117901505	2935	2935	2935	2935	5
546	20230808	102700	117886830	2935	2935	2935	2935	0
547	20230808	102600	117886830	2935	2935	2935	2935	96
548	20230808	102500	117605070	2940	2940	2940	2940	25
549	20230808	102400	117531570	2940	2940	2940	2940	0
550	20230808	102300	117531570	2940	2940	2940	2940	4
551	20230808	102200	117519810	2935	2935	2935	2935	4
552	20230808	102100	117508070	2925	2925	2925	2925	31
553	20230808	102000	117417395	2920	2920	2920	2920	25
554	20230808	101900	117344395	2925	2920	2925	2920	2782
555	20230808	101800	109207720	2920	2915	2920	2915	206
556	20230808	101700	108607225	2920	2915	2920	2910	3502
557	20230808	101600	98415805	2920	2920	2920	2915	1949
558	20230808	101500	92726665	2920	2925	2925	2920	178
559	20230808	101400	92206105	2930	2925	2930	2920	1002
560	20230808	101300	89276395	2930	2935	2935	2930	1704
561	20230808	101200	84279640	2940	2950	2950	2940	2
562	20230808	101100	84273750	2940	2940	2940	2940	0
563	20230808	101000	84273750	2940	2940	2940	2940	0
564	20230808	100900	84273750	2940	2935	2940	2930	3100
565	20230808	100800	75189550	2935	2935	2935	2935	590
566	20230808	100700	73457900	2935	2940	2940	2935	3600
567	20230808	100600	62886900	2940	2940	2940	2940	0
568	20230808	100500	62886900	2940	2940	2940	2940	207
569	20230808	100400	62278320	2935	2935	2940	2935	1932
570	20230808	100300	56607025	2940	2940	2940	2940	1618
571	20230808	100200	51850105	2945	2945	2950	2945	530
572	20230808	100100	50286860	2950	2950	2950	2950	0
573	20230808	100000	50286860	2950	2950	2950	2950	0
574	20230808	095900	50286860	2950	2950	2950	2950	0
575	20230808	095800	50286860	2950	2950	2950	2950	3
576	20230808	095700	50278010	2940	2940	2940	2940	0
577	20230808	095600	50278010	2940	2940	2940	2940	0
578	20230808	095500	50278010	2940	2940	2940	2940	0
579	20230808	095400	50278010	2940	2940	2940	2940	0
580	20230808	095300	50278010	2940	2945	2945	2940	532
581	20230808	095200	48713900	2950	2950	2950	2950	0
582	20230808	095100	48713900	2950	2950	2950	2950	5
583	20230808	095000	48699150	2950	2950	2950	2950	1
584	20230808	094900	48696200	2940	2945	2945	2940	200
585	20230808	094800	48107450	2950	2950	2950	2950	0
586	20230808	094700	48107450	2950	2950	2950	2950	2
587	20230808	094600	48101550	2950	2950	2950	2950	104
588	20230808	094500	47794750	2940	2945	2945	2940	798
589	20230808	094400	45446715	2950	2945	2950	2945	46
590	20230808	094300	45311235	2945	2945	2945	2945	0
591	20230808	094200	45311235	2945	2945	2945	2945	576
592	20230808	094100	43614915	2945	2945	2945	2945	1000
593	20230808	094000	40669915	2945	2945	2945	2945	1
594	20230808	093900	40666970	2945	2940	2945	2935	1290
595	20230808	093800	36874985	2940	2955	2955	2940	3331
596	20230808	093700	27065205	2955	2960	2960	2955	416
597	20230808	093600	25835840	2965	2970	2970	2965	220
598	20230808	093500	25183400	2970	2970	2970	2970	0
599	20230808	093400	25183400	2970	2970	2970	2970	18
600	20230808	093300	25129940	2975	2980	2980	2975	60
601	20230808	093200	24951435	2980	2975	2980	2975	185
602	20230808	093100	24401035	2970	2965	2970	2955	211
603	20230808	093000	23776780	2965	2965	2965	2965	0
604	20230808	092900	23776780	2965	2965	2965	2965	0
605	20230808	092800	23776780	2965	2965	2965	2965	0
606	20230808	092700	23776780	2965	2970	2970	2965	61
607	20230808	092600	23595815	2975	2970	2975	2970	53
608	20230808	092500	23438400	2975	2975	2975	2975	1
609	20230808	092400	23435425	2975	2980	2985	2975	20
610	20230808	092300	23375910	2980	2980	2980	2980	0
611	20230808	092200	23375910	2980	2965	2980	2965	161
612	20230808	092100	22898085	2965	2970	2970	2965	844
613	20230808	092000	20392235	2985	2985	2985	2985	1
614	20230808	091900	20389250	2990	2985	2990	2985	167
615	20230808	091800	19889955	2970	2985	2985	2970	1250
616	20230808	091700	16175455	2990	2990	2990	2990	92
617	20230808	091600	15900375	2995	2995	2995	2995	0
618	20230808	091500	15900375	2995	2990	2995	2990	401
619	20230808	091400	14699385	2990	2990	2990	2990	1
620	20230808	091300	14696395	2995	2995	2995	2995	0
621	20230808	091200	14696395	2995	2995	2995	2995	24
622	20230808	091100	14624515	2995	2975	2995	2975	2
623	20230808	091000	14618545	2970	2970	2970	2970	10
624	20230808	090900	14588845	2975	2975	2975	2975	126
625	20230808	090800	14213995	2975	2980	2980	2970	1488
626	20230808	090700	9788855	2975	2975	2975	2975	30
627	20230808	090600	9699605	2980	2980	2980	2980	104
628	20230808	090500	9389685	2990	2990	2990	2990	0
629	20230808	090400	9389685	2990	2990	2990	2990	1
630	20230808	090300	9386695	2985	2985	2985	2985	2371
631	20230808	090200	2309260	3005	3000	3005	3000	10
632	20230808	090100	2279255	3005	3005	3005	3000	20
633	20230808	090000	2219160	3000	3000	3000	2985	740