KissMeData/003530/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	183800	761699420	2435	2435	2435	2435	12093
3	20230822	183700	761699420	2435	2435	2435	2435	0
4	20230822	183600	761699420	2435	2435	2435	2435	0
5	20230822	183500	761699420	2435	2435	2435	2435	0
6	20230822	183400	761699420	2435	2435	2435	2435	0
7	20230822	183300	761699420	2435	2435	2435	2435	0
8	20230822	183200	761699420	2435	2435	2435	2435	0
9	20230822	183100	761699420	2435	2435	2435	2435	0
10	20230822	183000	761699420	2435	2435	2435	2435	0
11	20230822	182900	761699420	2435	2435	2435	2435	0
12	20230822	182800	761699420	2435	2435	2435	2435	0
13	20230822	182700	761699420	2435	2435	2435	2435	0
14	20230822	182600	761699420	2435	2435	2435	2435	0
15	20230822	182500	761699420	2435	2435	2435	2435	0
16	20230822	182400	761699420	2435	2435	2435	2435	0
17	20230822	182300	761699420	2435	2435	2435	2435	0
18	20230822	182200	761699420	2435	2435	2435	2435	0
19	20230822	182100	761699420	2435	2435	2435	2435	0
20	20230822	182000	761699420	2435	2435	2435	2435	0
21	20230822	181900	761699420	2435	2435	2435	2435	0
22	20230822	181800	761699420	2435	2435	2435	2435	0
23	20230822	181700	761699420	2435	2435	2435	2435	0
24	20230822	181600	761699420	2435	2435	2435	2435	0
25	20230822	181500	761699420	2435	2435	2435	2435	0
26	20230822	181400	761699420	2435	2435	2435	2435	0
27	20230822	181300	761699420	2435	2435	2435	2435	0
28	20230822	181200	761699420	2435	2435	2435	2435	0
29	20230822	181100	761699420	2435	2435	2435	2435	0
30	20230822	181000	761699420	2435	2435	2435	2435	0
31	20230822	180900	761699420	2435	2435	2435	2435	0
32	20230822	180800	761699420	2435	2435	2435	2435	12093
33	20230822	180700	761699420	2435	2435	2435	2435	0
34	20230822	180600	761699420	2435	2435	2435	2435	0
35	20230822	180500	761699420	2435	2435	2435	2435	0
36	20230822	180400	761699420	2435	2435	2435	2435	0
37	20230822	180300	761699420	2435	2435	2435	2435	0
38	20230822	180200	761699420	2435	2435	2435	2435	0
39	20230822	180100	761699420	2435	2435	2435	2435	0
40	20230822	180000	761699420	2435	2435	2435	2435	0
41	20230822	175900	761699420	2435	2435	2435	2435	0
42	20230822	175800	761699420	2435	2435	2435	2435	0
43	20230822	175700	761699420	2435	2435	2435	2435	0
44	20230822	175600	761699420	2435	2435	2435	2435	0
45	20230822	175500	761699420	2435	2435	2435	2435	0
46	20230822	175400	761699420	2435	2435	2435	2435	0
47	20230822	175300	761699420	2435	2435	2435	2435	0
48	20230822	175200	761699420	2435	2435	2435	2435	0
49	20230822	175100	761699420	2435	2435	2435	2435	0
50	20230822	175000	761699420	2435	2435	2435	2435	0
51	20230822	174900	761699420	2435	2435	2435	2435	0
52	20230822	174800	761699420	2435	2435	2435	2435	0
53	20230822	174700	761699420	2435	2435	2435	2435	0
54	20230822	174600	761699420	2435	2435	2435	2435	0
55	20230822	174500	761699420	2435	2435	2435	2435	0
56	20230822	174400	761699420	2435	2435	2435	2435	0
57	20230822	174300	761699420	2435	2435	2435	2435	0
58	20230822	174200	761699420	2435	2435	2435	2435	0
59	20230822	174100	761699420	2435	2435	2435	2435	0
60	20230822	174000	761699420	2435	2435	2435	2435	0
61	20230822	173900	761699420	2435	2435	2435	2435	0
62	20230822	173800	761699420	2435	2435	2435	2435	12093
63	20230822	173700	761699420	2435	2435	2435	2435	0
64	20230822	173600	761699420	2435	2435	2435	2435	0
65	20230822	173500	761699420	2435	2435	2435	2435	0
66	20230822	173400	761699420	2435	2435	2435	2435	0
67	20230822	173300	761699420	2435	2435	2435	2435	0
68	20230822	173200	761699420	2435	2435	2435	2435	0
69	20230822	173100	761699420	2435	2435	2435	2435	0
70	20230822	173000	761699420	2435	2435	2435	2435	0
71	20230822	172900	761699420	2435	2435	2435	2435	0
72	20230822	172800	761699420	2435	2435	2435	2435	0
73	20230822	172700	761699420	2435	2435	2435	2435	0
74	20230822	172600	761699420	2435	2435	2435	2435	0
75	20230822	172500	761699420	2435	2435	2435	2435	0
76	20230822	172400	761699420	2435	2435	2435	2435	0
77	20230822	172300	761699420	2435	2435	2435	2435	0
78	20230822	172200	761699420	2435	2435	2435	2435	0
79	20230822	172100	761699420	2435	2435	2435	2435	0
80	20230822	172000	761699420	2435	2435	2435	2435	0
81	20230822	171900	761699420	2435	2435	2435	2435	0
82	20230822	171800	761699420	2435	2435	2435	2435	0
83	20230822	171700	761699420	2435	2435	2435	2435	0
84	20230822	171600	761699420	2435	2435	2435	2435	0
85	20230822	171500	761699420	2435	2435	2435	2435	0
86	20230822	171400	761699420	2435	2435	2435	2435	0
87	20230822	171300	761699420	2435	2435	2435	2435	0
88	20230822	171200	761699420	2435	2435	2435	2435	0
89	20230822	171100	761699420	2435	2435	2435	2435	0
90	20230822	171000	761699420	2435	2435	2435	2435	0
91	20230822	170900	761699420	2435	2435	2435	2435	0
92	20230822	170800	761699420	2435	2435	2435	2435	12093
93	20230822	170700	761699420	2435	2435	2435	2435	0
94	20230822	170600	761699420	2435	2435	2435	2435	0
95	20230822	170500	761699420	2435	2435	2435	2435	0
96	20230822	170400	761699420	2435	2435	2435	2435	0
97	20230822	170300	761699420	2435	2435	2435	2435	0
98	20230822	170200	761699420	2435	2435	2435	2435	0
99	20230822	170100	761699420	2435	2435	2435	2435	0
100	20230822	170000	761699420	2435	2435	2435	2435	0
101	20230822	165900	761699420	2435	2435	2435	2435	0
102	20230822	165800	761699420	2435	2435	2435	2435	0
103	20230822	165700	761699420	2435	2435	2435	2435	0
104	20230822	165600	761699420	2435	2435	2435	2435	0
105	20230822	165500	761699420	2435	2435	2435	2435	0
106	20230822	165400	761699420	2435	2435	2435	2435	0
107	20230822	165300	761699420	2435	2435	2435	2435	0
108	20230822	165200	761699420	2435	2435	2435	2435	0
109	20230822	165100	761699420	2435	2435	2435	2435	0
110	20230822	165000	761699420	2435	2435	2435	2435	0
111	20230822	164900	761699420	2435	2435	2435	2435	0
112	20230822	164800	761699420	2435	2435	2435	2435	0
113	20230822	164700	761699420	2435	2435	2435	2435	0
114	20230822	164600	761699420	2435	2435	2435	2435	0
115	20230822	164500	761699420	2435	2435	2435	2435	0
116	20230822	164400	761699420	2435	2435	2435	2435	0
117	20230822	164300	761699420	2435	2435	2435	2435	0
118	20230822	164200	761699420	2435	2435	2435	2435	0
119	20230822	164100	761699420	2435	2435	2435	2435	0
120	20230822	164000	761699420	2435	2435	2435	2435	0
121	20230822	163900	761699420	2435	2435	2435	2435	0
122	20230822	163800	761699420	2435	2435	2435	2435	12093
123	20230822	163700	761699420	2435	2435	2435	2435	0
124	20230822	163600	761699420	2435	2435	2435	2435	0
125	20230822	163500	761699420	2435	2435	2435	2435	0
126	20230822	163400	761699420	2435	2435	2435	2435	0
127	20230822	163300	761699420	2435	2435	2435	2435	0
128	20230822	163200	761699420	2435	2435	2435	2435	0
129	20230822	163100	761699420	2435	2435	2435	2435	0
130	20230822	163000	761699420	2435	2435	2435	2435	0
131	20230822	162900	761699420	2435	2435	2435	2435	0
132	20230822	162800	761699420	2435	2435	2435	2435	0
133	20230822	162700	761699420	2435	2435	2435	2435	0
134	20230822	162600	761699420	2435	2435	2435	2435	0
135	20230822	162500	761699420	2435	2435	2435	2435	0
136	20230822	162400	761699420	2435	2435	2435	2435	0
137	20230822	162300	761699420	2435	2435	2435	2435	0
138	20230822	162200	761699420	2435	2435	2435	2435	0
139	20230822	162100	761699420	2435	2435	2435	2435	0
140	20230822	162000	761699420	2435	2435	2435	2435	0
141	20230822	161900	761699420	2435	2435	2435	2435	0
142	20230822	161800	761699420	2435	2435	2435	2435	0
143	20230822	161700	761699420	2435	2435	2435	2435	0
144	20230822	161600	761699420	2435	2435	2435	2435	0
145	20230822	161500	761699420	2435	2435	2435	2435	0
146	20230822	161400	761699420	2435	2435	2435	2435	0
147	20230822	161300	761699420	2435	2435	2435	2435	0
148	20230822	161200	761699420	2435	2435	2435	2435	0
149	20230822	161100	761699420	2435	2435	2435	2435	0
150	20230822	161000	761699420	2435	2435	2435	2435	0
151	20230822	160900	761699420	2435	2435	2435	2435	0
152	20230822	160800	761699420	2435	2435	2435	2435	12093
153	20230822	160700	761699420	2435	2435	2435	2435	0
154	20230822	160600	761699420	2435	2435	2435	2435	0
155	20230822	160500	761699420	2435	2435	2435	2435	0
156	20230822	160400	761699420	2435	2435	2435	2435	0
157	20230822	160300	761699420	2435	2435	2435	2435	0
158	20230822	160200	761699420	2435	2435	2435	2435	0
159	20230822	160100	761699420	2435	2435	2435	2435	0
160	20230822	160000	761699420	2435	2435	2435	2435	0
161	20230822	155900	761699420	2435	2435	2435	2435	0
162	20230822	155800	761699420	2435	2435	2435	2435	0
163	20230822	155700	761699420	2435	2435	2435	2435	0
164	20230822	155600	761699420	2435	2435	2435	2435	0
165	20230822	155500	761699420	2435	2435	2435	2435	0
166	20230822	155400	761699420	2435	2435	2435	2435	0
167	20230822	155300	761699420	2435	2435	2435	2435	0
168	20230822	155200	761699420	2435	2435	2435	2435	0
169	20230822	155100	761699420	2435	2435	2435	2435	0
170	20230822	155000	761699420	2435	2435	2435	2435	0
171	20230822	154900	761699420	2435	2435	2435	2435	0
172	20230822	154800	761699420	2435	2435	2435	2435	0
173	20230822	154700	761699420	2435	2435	2435	2435	0
174	20230822	154600	761699420	2435	2435	2435	2435	0
175	20230822	154500	761699420	2435	2435	2435	2435	0
176	20230822	154400	761699420	2435	2435	2435	2435	0
177	20230822	154300	761699420	2435	2435	2435	2435	0
178	20230822	154200	761699420	2435	2435	2435	2435	0
179	20230822	154100	761699420	2435	2435	2435	2435	0
180	20230822	154000	761699420	2435	2435	2435	2435	0
181	20230822	153900	761699420	2435	2435	2435	2435	0
182	20230822	153800	761699420	2435	2435	2435	2435	12093
183	20230822	153700	761699420	2435	2435	2435	2435	0
184	20230822	153600	761699420	2435	2435	2435	2435	0
185	20230822	153500	761699420	2435	2435	2435	2435	0
186	20230822	153400	761699420	2435	2435	2435	2435	0
187	20230822	153300	761699420	2435	2435	2435	2435	0
188	20230822	153200	761699420	2435	2435	2435	2435	0
189	20230822	153100	761699420	2435	2435	2435	2435	0
190	20230822	153000	761699420	2435	2435	2435	2435	12093
191	20230822	152900	732252965	2440	2440	2440	2440	0
192	20230822	152800	732252965	2440	2440	2440	2440	0
193	20230822	152700	732252965	2440	2440	2440	2440	0
194	20230822	152600	732252965	2440	2440	2440	2440	0
195	20230822	152500	732252965	2440	2440	2440	2440	0
196	20230822	152400	732252965	2440	2440	2440	2440	0
197	20230822	152300	732252965	2440	2440	2440	2440	0
198	20230822	152200	732252965	2440	2440	2440	2440	0
199	20230822	152100	732252965	2440	2440	2440	2440	0
200	20230822	152000	732252965	2440	2440	2440	2440	0
201	20230822	151900	732252965	2440	2440	2440	2435	654
202	20230822	151800	730660455	2440	2440	2440	2435	59
203	20230822	151700	730516745	2440	2435	2440	2435	188
204	20230822	151600	730058955	2435	2435	2435	2435	10013
205	20230822	151500	705677300	2430	2435	2435	2430	282
206	20230822	151400	704991995	2435	2440	2440	2430	993
207	20230822	151300	702576490	2435	2435	2440	2435	128
208	20230822	151200	702264800	2440	2440	2440	2440	1
209	20230822	151100	702262360	2440	2440	2440	2440	17
210	20230822	151000	702220880	2440	2430	2440	2430	10
211	20230822	150900	702196570	2440	2440	2440	2440	54
212	20230822	150800	702064810	2440	2440	2440	2440	5
213	20230822	150700	702052610	2440	2430	2440	2430	2794
214	20230822	150600	695244990	2440	2435	2440	2435	3
215	20230822	150500	695237680	2440	2440	2440	2440	50
216	20230822	150400	695115680	2440	2440	2440	2440	1
217	20230822	150300	695113240	2435	2435	2440	2435	1058
218	20230822	150200	692536990	2435	2435	2440	2435	9
219	20230822	150100	692515070	2440	2440	2440	2440	1
220	20230822	150000	692512630	2435	2435	2440	2435	19
221	20230822	145900	692466335	2440	2435	2440	2435	82
222	20230822	145800	692266655	2435	2435	2435	2435	19
223	20230822	145700	692220390	2435	2435	2435	2435	26
224	20230822	145600	692157080	2435	2435	2435	2435	100
225	20230822	145500	691913580	2435	2435	2435	2435	0
226	20230822	145400	691913580	2435	2435	2435	2435	9
227	20230822	145300	691891665	2435	2435	2435	2435	0
228	20230822	145200	691891665	2435	2435	2435	2435	0
229	20230822	145100	691891665	2435	2430	2435	2430	51
230	20230822	145000	691767730	2435	2435	2440	2435	1441
231	20230822	144900	688258890	2440	2440	2440	2440	0
232	20230822	144800	688258890	2440	2435	2440	2435	1569
233	20230822	144700	684438360	2440	2435	2440	2435	52
234	20230822	144600	684311735	2435	2435	2435	2435	2918
235	20230822	144500	677206405	2435	2430	2435	2430	203
236	20230822	144400	676712110	2435	2435	2435	2435	0
237	20230822	144300	676712110	2435	2435	2435	2435	421
238	20230822	144200	675686975	2440	2435	2440	2435	1023
239	20230822	144100	673195955	2435	2435	2440	2435	135
240	20230822	144000	672866730	2435	2435	2435	2435	1509
241	20230822	143900	669192315	2435	2435	2435	2435	640
242	20230822	143800	667633915	2435	2435	2435	2435	95
243	20230822	143700	667402590	2435	2435	2435	2435	1094
244	20230822	143600	664738700	2435	2435	2435	2435	31
245	20230822	143500	664663215	2430	2430	2430	2430	410
246	20230822	143400	663666915	2435	2435	2435	2435	1
247	20230822	143300	663664480	2430	2430	2430	2430	200
248	20230822	143200	663178480	2435	2435	2435	2435	5
249	20230822	143100	663166305	2435	2435	2435	2435	0
250	20230822	143000	663166305	2435	2430	2435	2430	1631
251	20230822	142900	659199820	2435	2430	2435	2430	480
252	20230822	142800	658033415	2435	2435	2435	2435	2
253	20230822	142700	658028545	2440	2430	2440	2430	401
254	20230822	142600	657054105	2440	2435	2440	2430	632
255	20230822	142500	655516580	2435	2440	2440	2435	796
256	20230822	142400	653578275	2435	2435	2440	2435	1085
257	20230822	142300	650936295	2435	2435	2435	2435	199
258	20230822	142200	650451730	2440	2430	2440	2430	537
259	20230822	142100	649146285	2435	2435	2435	2435	1
260	20230822	142000	649143850	2440	2440	2440	2430	4
261	20230822	141900	649134100	2430	2435	2435	2430	481
262	20230822	141800	647965215	2435	2435	2435	2435	59
263	20230822	141700	647821550	2435	2430	2435	2430	242
264	20230822	141600	647233485	2430	2430	2430	2430	240
265	20230822	141500	646650285	2435	2435	2435	2430	249
266	20230822	141400	646045175	2435	2430	2435	2430	391
267	20230822	141300	645094290	2435	2430	2435	2430	447
268	20230822	141200	644008075	2435	2435	2435	2435	35
269	20230822	141100	643922850	2440	2435	2440	2435	988
270	20230822	141000	641517060	2435	2435	2435	2430	256
271	20230822	140900	640894905	2435	2435	2435	2430	482
272	20230822	140800	639723595	2440	2440	2440	2440	0
273	20230822	140700	639723595	2440	2430	2440	2430	949
274	20230822	140600	637412190	2430	2430	2430	2430	241
275	20230822	140500	636826560	2435	2430	2435	2430	242
276	20230822	140400	636238490	2435	2435	2435	2435	1
277	20230822	140300	636236055	2430	2435	2435	2430	332
278	20230822	140200	635429285	2430	2430	2430	2430	241
279	20230822	140100	634843655	2435	2435	2435	2430	327
280	20230822	140000	634048610	2435	2430	2435	2430	454
281	20230822	135900	632945340	2430	2430	2430	2430	240
282	20230822	135800	632362140	2430	2430	2430	2430	1741
283	20230822	135700	628131510	2430	2430	2430	2430	240
284	20230822	135600	627548310	2430	2430	2430	2430	0
285	20230822	135500	627548310	2430	2430	2430	2430	301
286	20230822	135400	626816880	2430	2430	2430	2430	440
287	20230822	135300	625747680	2435	2435	2435	2430	1184
288	20230822	135200	622865845	2430	2430	2430	2430	240
289	20230822	135100	622282645	2435	2430	2435	2430	242
290	20230822	135000	621694580	2435	2430	2435	2430	467
291	20230822	134900	620559765	2435	2435	2435	2435	15
292	20230822	134800	620523240	2435	2435	2435	2435	2788
293	20230822	134700	613734460	2435	2440	2440	2435	247
294	20230822	134600	613132985	2435	2435	2435	2435	2360
295	20230822	134500	607386385	2435	2440	2440	2435	262
296	20230822	134400	606748310	2435	2435	2435	2435	240
297	20230822	134300	606163910	2435	2435	2435	2435	241
298	20230822	134200	605577075	2440	2435	2440	2435	243
299	20230822	134100	604985355	2435	2435	2440	2435	1053
300	20230822	134000	602421270	2440	2440	2440	2440	0
301	20230822	133900	602421270	2440	2435	2440	2435	747
302	20230822	133800	600602315	2440	2435	2440	2435	242
303	20230822	133700	600013040	2440	2435	2440	2435	514
304	20230822	133600	598761440	2440	2435	2440	2435	242
305	20230822	133500	598172165	2440	2435	2440	2435	271
306	20230822	133400	597512125	2440	2440	2440	2435	243
307	20230822	133300	596920410	2435	2435	2435	2435	241
308	20230822	133200	596333575	2440	2440	2440	2440	1
309	20230822	133100	596331135	2440	2440	2440	2435	305
310	20230822	133000	595588135	2440	2440	2440	2435	336
311	20230822	132900	594769500	2440	2435	2440	2435	442
312	20230822	132800	593693220	2440	2435	2440	2435	333
313	20230822	132700	592881905	2440	2435	2440	2435	241
314	20230822	132600	592295065	2440	2435	2440	2435	341
315	20230822	132500	591464230	2440	2435	2440	2435	241
316	20230822	132400	590877390	2440	2435	2440	2435	201
317	20230822	132300	590387950	2440	2435	2440	2435	243
318	20230822	132200	589796235	2435	2440	2440	2435	456
319	20230822	132100	588684795	2435	2435	2435	2435	241
320	20230822	132000	588097960	2440	2440	2440	2435	243
321	20230822	131900	587506240	2435	2435	2440	2435	249
322	20230822	131800	586899890	2440	2435	2440	2435	241
323	20230822	131700	586313050	2440	2435	2440	2435	248
324	20230822	131600	585709135	2440	2435	2440	2435	2
325	20230822	131500	585704260	2435	2440	2440	2435	242
326	20230822	131400	585114985	2435	2440	2440	2435	250
327	20230822	131300	584506185	2435	2435	2435	2435	241
328	20230822	131200	583919350	2435	2435	2435	2435	240
329	20230822	131100	583334950	2435	2435	2435	2435	241
330	20230822	131000	582748115	2440	2435	2440	2435	260
331	20230822	130900	582114915	2440	2435	2440	2435	2622
332	20230822	130800	575730340	2440	2440	2440	2440	1
333	20230822	130700	575727900	2435	2440	2440	2435	321
334	20230822	130600	574945860	2440	2440	2440	2435	284
335	20230822	130500	574254105	2440	2440	2440	2435	751
336	20230822	130400	572422865	2440	2440	2440	2435	244
337	20230822	130300	571828710	2445	2440	2445	2440	787
338	20230822	130200	569908425	2440	2440	2440	2440	241
339	20230822	130100	569320385	2445	2440	2445	2440	242
340	20230822	130000	568729900	2445	2445	2445	2445	1
341	20230822	125900	568727455	2440	2445	2445	2440	245
342	20230822	125800	568129630	2440	2440	2440	2440	1800
343	20230822	125700	563737630	2440	2445	2445	2440	242
344	20230822	125600	563147140	2440	2445	2445	2440	244
345	20230822	125500	562551765	2440	2445	2445	2440	242
346	20230822	125400	561961275	2440	2445	2445	2440	261
347	20230822	125300	561324335	2445	2445	2445	2440	246
348	20230822	125200	560724065	2440	2440	2440	2440	0
349	20230822	125100	560724065	2440	2440	2440	2440	242
350	20230822	125000	560133585	2440	2440	2440	2440	240
351	20230822	124900	559547985	2440	2445	2445	2440	242
352	20230822	124800	558957500	2440	2440	2440	2440	350
353	20230822	124700	558103500	2440	2440	2440	2440	241
354	20230822	124600	557515460	2440	2440	2440	2440	240
355	20230822	124500	556929860	2440	2440	2440	2440	241
356	20230822	124400	556341820	2445	2445	2445	2445	29
357	20230822	124300	556270915	2440	2445	2445	2440	242
358	20230822	124200	555680430	2440	2445	2445	2440	510
359	20230822	124100	554434680	2445	2440	2445	2440	242
360	20230822	124000	553844195	2440	2440	2440	2440	240
361	20230822	123900	553258595	2440	2440	2440	2440	271
362	20230822	123800	552597355	2445	2440	2445	2440	341
363	20230822	123700	551764810	2445	2440	2445	2440	242
364	20230822	123600	551174325	2445	2445	2445	2445	4
365	20230822	123500	551164545	2440	2450	2450	2440	253
366	20230822	123400	550547095	2440	2440	2440	2440	481
367	20230822	123300	549373455	2445	2445	2445	2445	124
368	20230822	123200	549070275	2440	2440	2440	2440	241
369	20230822	123100	548482235	2445	2440	2445	2440	241
370	20230822	123000	547894190	2440	2440	2440	2440	243
371	20230822	122900	547301270	2445	2440	2445	2440	491
372	20230822	122800	546103180	2440	2440	2440	2440	0
373	20230822	122700	546103180	2440	2445	2445	2440	241
374	20230822	122600	545515135	2440	2440	2440	2440	241
375	20230822	122500	544927095	2440	2445	2445	2440	241
376	20230822	122400	544339050	2440	2440	2440	2440	246
377	20230822	122300	543738810	2445	2450	2450	2445	236
378	20230822	122200	543161785	2445	2445	2445	2445	241
379	20230822	122100	542572540	2450	2445	2450	2440	516
380	20230822	122000	541312115	2445	2445	2445	2445	1
381	20230822	121900	541309670	2440	2440	2440	2440	241
382	20230822	121800	540721630	2445	2440	2445	2440	241
383	20230822	121700	540133585	2445	2440	2445	2440	242
384	20230822	121600	539543100	2445	2445	2445	2440	352
385	20230822	121500	538683660	2445	2440	2445	2440	393
386	20230822	121400	537723980	2445	2440	2445	2440	244
387	20230822	121300	537128605	2445	2440	2445	2440	807
388	20230822	121200	535156690	2445	2445	2445	2445	3
389	20230822	121100	535149355	2440	2445	2445	2440	245
390	20230822	121000	534551535	2440	2445	2445	2440	741
391	20230822	120900	532740990	2445	2440	2445	2440	242
392	20230822	120800	532150505	2445	2445	2445	2440	243
393	20230822	120700	531557570	2445	2440	2445	2440	1242
394	20230822	120600	528522085	2440	2440	2440	2440	240
395	20230822	120500	527936485	2445	2440	2445	2435	1047
396	20230822	120400	525383005	2440	2440	2440	2440	27
397	20230822	120300	525317125	2435	2435	2435	2435	240
398	20230822	120200	524732725	2435	2440	2440	2435	242
399	20230822	120100	524143450	2435	2435	2435	2435	240
400	20230822	120000	523559050	2435	2440	2440	2435	246
401	20230822	115900	522960015	2440	2435	2440	2435	340
402	20230822	115800	522131615	2435	2435	2435	2435	481
403	20230822	115700	520960380	2440	2440	2440	2440	1
404	20230822	115600	520957940	2445	2445	2445	2445	1
405	20230822	115500	520955495	2435	2440	2440	2435	481
406	20230822	115400	519783760	2445	2445	2445	2445	0
407	20230822	115300	519783760	2445	2440	2445	2440	1082
408	20230822	115200	517143670	2440	2435	2440	2435	282
409	20230822	115100	516456795	2440	2435	2440	2435	241
410	20230822	115000	515869955	2440	2440	2440	2435	322
411	20230822	114900	515085480	2440	2435	2440	2435	341
412	20230822	114800	514254640	2440	2440	2440	2435	407
413	20230822	114700	513263585	2435	2440	2440	2435	278
414	20230822	114600	512586470	2435	2440	2440	2435	365
415	20230822	114500	511697070	2440	2435	2440	2435	256
416	20230822	114400	511073635	2440	2440	2440	2435	501
417	20230822	114300	509853190	2435	2435	2435	2435	242
418	20230822	114200	509263920	2435	2435	2435	2435	241
419	20230822	114100	508677085	2440	2440	2440	2435	242
420	20230822	114000	508087805	2435	2435	2435	2435	0
421	20230822	113900	508087805	2435	2440	2440	2435	246
422	20230822	113800	507488770	2440	2435	2440	2435	241
423	20230822	113700	506901930	2440	2440	2440	2435	244
424	20230822	113600	506307775	2435	2435	2435	2435	245
425	20230822	113500	505711200	2440	2435	2440	2435	242
426	20230822	113400	505121925	2440	2435	2440	2435	241
427	20230822	113300	504535085	2440	2435	2440	2435	242
428	20230822	113200	503945810	2435	2435	2435	2430	1198
429	20230822	113100	501029190	2430	2430	2435	2430	696
430	20230822	113000	499337905	2430	2435	2435	2425	1817
431	20230822	112900	494923780	2430	2435	2435	2430	2359
432	20230822	112800	489191395	2435	2435	2435	2430	471
433	20230822	112700	488046855	2435	2435	2435	2430	7368
434	20230822	112600	470140420	2440	2435	2440	2435	241
435	20230822	112500	469553580	2440	2440	2440	2435	1252
436	20230822	112400	466501955	2440	2440	2440	2440	421
437	20230822	112300	465474715	2435	2435	2440	2435	8864
438	20230822	112200	443890865	2430	2435	2435	2430	1924
439	20230822	112100	439207130	2440	2435	2440	2435	493
440	20230822	112000	438006410	2440	2435	2440	2435	670
441	20230822	111900	436374815	2440	2435	2440	2435	1306
442	20230822	111800	433194685	2440	2435	2440	2435	1184
443	20230822	111700	430311635	2440	2440	2440	2435	1444
444	20230822	111600	426789475	2440	2440	2440	2440	1
445	20230822	111500	426787035	2435	2440	2440	2435	577
446	20230822	111400	425381865	2435	2440	2440	2435	6116
447	20230822	111300	410487125	2435	2435	2435	2435	241
448	20230822	111200	409900290	2440	2440	2440	2435	247
449	20230822	111100	409298810	2440	2440	2445	2440	4921
450	20230822	111000	397291560	2445	2445	2445	2440	325
451	20230822	110900	396498140	2445	2440	2445	2440	718
452	20230822	110800	394746215	2445	2440	2445	2440	242
453	20230822	110700	394155730	2440	2445	2445	2440	2055
454	20230822	110600	389141525	2440	2445	2445	2440	245
455	20230822	110500	388543700	2440	2440	2440	2440	241
456	20230822	110400	387955660	2445	2445	2445	2440	5343
457	20230822	110300	374918225	2445	2440	2445	2440	745
458	20230822	110200	373100405	2445	2440	2445	2440	242
459	20230822	110100	372509915	2445	2440	2445	2440	246
460	20230822	110000	371909650	2445	2445	2445	2440	161
461	20230822	105900	371516015	2440	2445	2445	2440	245
462	20230822	105800	370918190	2445	2445	2445	2440	356
463	20230822	105700	370048975	2450	2445	2450	2440	486
464	20230822	105600	368863040	2450	2445	2450	2445	13
465	20230822	105500	368831250	2440	2445	2445	2440	993
466	20230822	105400	366408180	2445	2445	2445	2440	405
467	20230822	105300	365419155	2445	2445	2445	2445	450
468	20230822	105200	364318905	2450	2445	2450	2445	9
469	20230822	105100	364296895	2440	2445	2445	2440	481
470	20230822	105000	363122750	2450	2450	2450	2450	0
471	20230822	104900	363122750	2450	2445	2450	2440	493
472	20230822	104800	361919205	2445	2450	2450	2445	2
473	20230822	104700	361914310	2445	2440	2445	2440	549
474	20230822	104600	360574410	2445	2450	2450	2445	38
475	20230822	104500	360481495	2445	2450	2450	2445	515
476	20230822	104400	359222300	2445	2440	2445	2440	1468
477	20230822	104300	355635120	2445	2445	2445	2440	4
478	20230822	104200	355625345	2445	2445	2445	2445	174
479	20230822	104100	355199915	2445	2450	2450	2445	176
480	20230822	104000	354769360	2450	2445	2450	2440	440
481	20230822	103900	353694750	2445	2440	2445	2440	4399
482	20230822	103800	342940400	2445	2440	2445	2440	256
483	20230822	103700	342315685	2445	2440	2445	2440	1120
484	20230822	103600	339582725	2440	2440	2445	2440	1221
485	20230822	103500	336603450	2445	2445	2445	2445	0
486	20230822	103400	336603450	2445	2445	2445	2440	198
487	20230822	103300	336120320	2450	2445	2450	2440	483
488	20230822	103200	334940580	2445	2445	2445	2440	1361
489	20230822	103100	331619730	2445	2445	2445	2440	2364
490	20230822	103000	325841570	2450	2445	2450	2445	2563
491	20230822	102900	319574420	2450	2450	2450	2445	254
492	20230822	102800	318953375	2450	2445	2450	2445	344
493	20230822	102700	318112275	2450	2445	2450	2445	2156
494	20230822	102600	312840845	2445	2450	2450	2445	89
495	20230822	102500	312623230	2445	2445	2445	2445	240
496	20230822	102400	312036430	2445	2445	2450	2445	1742
497	20230822	102300	307777235	2445	2445	2445	2445	2241
498	20230822	102200	302297990	2450	2445	2450	2440	483
499	20230822	102100	301118765	2445	2440	2445	2440	2974
500	20230822	102000	293862140	2440	2445	2450	2440	7269
501	20230822	101900	276101295	2450	2450	2450	2450	42
502	20230822	101800	275998395	2445	2445	2445	2445	457
503	20230822	101700	274881030	2450	2450	2450	2450	24
504	20230822	101600	274822230	2445	2450	2450	2445	628
505	20230822	101500	273283815	2450	2450	2450	2445	315
506	20230822	101400	272513265	2450	2450	2455	2450	1206
507	20230822	101300	269558540	2450	2450	2450	2450	240
508	20230822	101200	268970540	2455	2450	2455	2450	244
509	20230822	101100	268372725	2450	2455	2455	2450	32
510	20230822	101000	268294315	2450	2455	2455	2450	597
511	20230822	100900	266830155	2450	2450	2450	2450	382
512	20230822	100800	265894255	2450	2450	2450	2450	100
513	20230822	100700	265649255	2445	2455	2455	2445	12126
514	20230822	100600	235947995	2455	2455	2455	2455	20
515	20230822	100500	235898895	2455	2450	2460	2450	1431
516	20230822	100400	232387880	2455	2455	2455	2455	62
517	20230822	100300	232235670	2460	2460	2460	2455	441
518	20230822	100200	231152760	2455	2455	2455	2455	240
519	20230822	100100	230563560	2460	2460	2460	2450	303
520	20230822	100000	229820840	2460	2460	2460	2455	260
521	20230822	095900	229182440	2460	2450	2460	2445	351
522	20230822	095800	228322810	2455	2455	2455	2445	19135
523	20230822	095700	181447720	2460	2455	2460	2450	2243
524	20230822	095600	175942355	2455	2450	2455	2450	482
525	20230822	095500	174761450	2460	2460	2460	2460	0
526	20230822	095400	174761450	2460	2455	2460	2455	2826
527	20230822	095300	167823610	2460	2460	2460	2455	242
528	20230822	095200	167229490	2455	2455	2455	2455	241
529	20230822	095100	166637835	2460	2455	2460	2455	242
530	20230822	095000	166043720	2460	2455	2460	2455	741
531	20230822	094900	164224560	2460	2455	2460	2455	346
532	20230822	094800	163375105	2460	2455	2460	2455	848
533	20230822	094700	161293225	2460	2460	2460	2460	1001
534	20230822	094600	158830765	2460	2460	2460	2455	425
535	20230822	094500	157787205	2460	2465	2465	2460	159
536	20230822	094400	157396060	2455	2460	2460	2455	3534
537	20230822	094300	148703265	2460	2460	2460	2460	0
538	20230822	094200	148703265	2460	2460	2460	2460	0
539	20230822	094100	148703265	2460	2460	2460	2460	0
540	20230822	094000	148703265	2460	2460	2460	2460	0
541	20230822	093900	148703265	2460	2455	2460	2455	51
542	20230822	093800	148578055	2455	2455	2455	2455	400
543	20230822	093700	147596055	2460	2455	2460	2455	9373
544	20230822	093600	124585330	2455	2455	2455	2455	0
545	20230822	093500	124585330	2455	2455	2455	2455	161
546	20230822	093400	124190075	2455	2455	2455	2455	1645
547	20230822	093300	120151600	2455	2455	2455	2455	568
548	20230822	093200	118757160	2455	2455	2455	2455	244
549	20230822	093100	118158140	2455	2455	2455	2455	2
550	20230822	093000	118153230	2455	2455	2455	2455	6
551	20230822	092900	118138500	2455	2450	2455	2450	151
552	20230822	092800	117768545	2450	2455	2460	2450	1023
553	20230822	092700	115260175	2455	2460	2460	2455	5440
554	20230822	092600	101904570	2455	2455	2455	2455	80
555	20230822	092500	101708170	2460	2455	2460	2455	193
556	20230822	092400	101234200	2460	2455	2460	2455	501
557	20230822	092300	100004240	2460	2455	2460	2455	1001
558	20230822	092200	97546780	2460	2460	2465	2460	1812
559	20230822	092100	93088895	2465	2465	2465	2465	29
560	20230822	092000	93017410	2465	2465	2465	2465	0
561	20230822	091900	93017410	2465	2465	2465	2465	1
562	20230822	091800	93014945	2460	2465	2465	2460	613
563	20230822	091700	91505965	2465	2465	2465	2465	2
564	20230822	091600	91501035	2465	2465	2465	2465	0
565	20230822	091500	91501035	2465	2465	2465	2465	50
566	20230822	091400	91377785	2460	2460	2460	2460	0
567	20230822	091300	91377785	2460	2460	2460	2460	4605
568	20230822	091200	80049485	2465	2465	2465	2465	70
569	20230822	091100	79876935	2465	2465	2465	2465	1128
570	20230822	091000	77096415	2465	2465	2465	2465	1309
571	20230822	090900	73869730	2465	2460	2465	2460	4070
572	20230822	090800	63840680	2465	2470	2470	2465	1902
573	20230822	090700	59149555	2475	2470	2475	2470	445
574	20230822	090600	58049790	2475	2475	2475	2475	0
575	20230822	090500	58049790	2475	2475	2475	2475	73
576	20230822	090400	57869115	2475	2465	2475	2465	5337
577	20230822	090300	44678640	2465	2465	2465	2465	395
578	20230822	090200	43704965	2455	2455	2455	2455	3400
579	20230822	090100	35357965	2455	2475	2475	2455	13046
580	20230822	090000	3243130	2475	2470	2475	2470	1313