KissMeData/035460/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	190700	329337295	2705	2705	2705	2705	3231
3	20230823	190600	329337295	2705	2705	2705	2705	0
4	20230823	190500	329337295	2705	2705	2705	2705	0
5	20230823	190400	329337295	2705	2705	2705	2705	0
6	20230823	190300	329337295	2705	2705	2705	2705	0
7	20230823	190200	329337295	2705	2705	2705	2705	0
8	20230823	190100	329337295	2705	2705	2705	2705	0
9	20230823	190000	329337295	2705	2705	2705	2705	0
10	20230823	185900	329337295	2705	2705	2705	2705	0
11	20230823	185800	329337295	2705	2705	2705	2705	0
12	20230823	185700	329337295	2705	2705	2705	2705	0
13	20230823	185600	329337295	2705	2705	2705	2705	0
14	20230823	185500	329337295	2705	2705	2705	2705	0
15	20230823	185400	329337295	2705	2705	2705	2705	0
16	20230823	185300	329337295	2705	2705	2705	2705	0
17	20230823	185200	329337295	2705	2705	2705	2705	0
18	20230823	185100	329337295	2705	2705	2705	2705	0
19	20230823	185000	329337295	2705	2705	2705	2705	0
20	20230823	184900	329337295	2705	2705	2705	2705	0
21	20230823	184800	329337295	2705	2705	2705	2705	0
22	20230823	184700	329337295	2705	2705	2705	2705	0
23	20230823	184600	329337295	2705	2705	2705	2705	0
24	20230823	184500	329337295	2705	2705	2705	2705	0
25	20230823	184400	329337295	2705	2705	2705	2705	0
26	20230823	184300	329337295	2705	2705	2705	2705	0
27	20230823	184200	329337295	2705	2705	2705	2705	0
28	20230823	184100	329337295	2705	2705	2705	2705	0
29	20230823	184000	329337295	2705	2705	2705	2705	0
30	20230823	183900	329337295	2705	2705	2705	2705	0
31	20230823	183800	329337295	2705	2705	2705	2705	0
32	20230823	183700	329337295	2705	2705	2705	2705	3231
33	20230823	183600	329337295	2705	2705	2705	2705	0
34	20230823	183500	329337295	2705	2705	2705	2705	0
35	20230823	183400	329337295	2705	2705	2705	2705	0
36	20230823	183300	329337295	2705	2705	2705	2705	0
37	20230823	183200	329337295	2705	2705	2705	2705	0
38	20230823	183100	329337295	2705	2705	2705	2705	0
39	20230823	183000	329337295	2705	2705	2705	2705	0
40	20230823	182900	329337295	2705	2705	2705	2705	0
41	20230823	182800	329337295	2705	2705	2705	2705	0
42	20230823	182700	329337295	2705	2705	2705	2705	0
43	20230823	182600	329337295	2705	2705	2705	2705	0
44	20230823	182500	329337295	2705	2705	2705	2705	0
45	20230823	182400	329337295	2705	2705	2705	2705	0
46	20230823	182300	329337295	2705	2705	2705	2705	0
47	20230823	182200	329337295	2705	2705	2705	2705	0
48	20230823	182100	329337295	2705	2705	2705	2705	0
49	20230823	182000	329337295	2705	2705	2705	2705	0
50	20230823	181900	329337295	2705	2705	2705	2705	0
51	20230823	181800	329337295	2705	2705	2705	2705	0
52	20230823	181700	329337295	2705	2705	2705	2705	0
53	20230823	181600	329337295	2705	2705	2705	2705	0
54	20230823	181500	329337295	2705	2705	2705	2705	0
55	20230823	181400	329337295	2705	2705	2705	2705	0
56	20230823	181300	329337295	2705	2705	2705	2705	0
57	20230823	181200	329337295	2705	2705	2705	2705	0
58	20230823	181100	329337295	2705	2705	2705	2705	0
59	20230823	181000	329337295	2705	2705	2705	2705	0
60	20230823	180900	329337295	2705	2705	2705	2705	0
61	20230823	180800	329337295	2705	2705	2705	2705	0
62	20230823	180700	329337295	2705	2705	2705	2705	3231
63	20230823	180600	329337295	2705	2705	2705	2705	0
64	20230823	180500	329337295	2705	2705	2705	2705	0
65	20230823	180400	329337295	2705	2705	2705	2705	0
66	20230823	180300	329337295	2705	2705	2705	2705	0
67	20230823	180200	329337295	2705	2705	2705	2705	0
68	20230823	180100	329337295	2705	2705	2705	2705	0
69	20230823	180000	329337295	2705	2705	2705	2705	0
70	20230823	175900	329337295	2705	2705	2705	2705	0
71	20230823	175800	329337295	2705	2705	2705	2705	0
72	20230823	175700	329337295	2705	2705	2705	2705	0
73	20230823	175600	329337295	2705	2705	2705	2705	0
74	20230823	175500	329337295	2705	2705	2705	2705	0
75	20230823	175400	329337295	2705	2705	2705	2705	0
76	20230823	175300	329337295	2705	2705	2705	2705	0
77	20230823	175200	329337295	2705	2705	2705	2705	0
78	20230823	175100	329337295	2705	2705	2705	2705	0
79	20230823	175000	329337295	2705	2705	2705	2705	0
80	20230823	174900	329337295	2705	2705	2705	2705	0
81	20230823	174800	329337295	2705	2705	2705	2705	0
82	20230823	174700	329337295	2705	2705	2705	2705	0
83	20230823	174600	329337295	2705	2705	2705	2705	0
84	20230823	174500	329337295	2705	2705	2705	2705	0
85	20230823	174400	329337295	2705	2705	2705	2705	0
86	20230823	174300	329337295	2705	2705	2705	2705	0
87	20230823	174200	329337295	2705	2705	2705	2705	0
88	20230823	174100	329337295	2705	2705	2705	2705	0
89	20230823	174000	329337295	2705	2705	2705	2705	0
90	20230823	173900	329337295	2705	2705	2705	2705	0
91	20230823	173800	329337295	2705	2705	2705	2705	0
92	20230823	173700	329337295	2705	2705	2705	2705	3231
93	20230823	173600	329337295	2705	2705	2705	2705	0
94	20230823	173500	329337295	2705	2705	2705	2705	0
95	20230823	173400	329337295	2705	2705	2705	2705	0
96	20230823	173300	329337295	2705	2705	2705	2705	0
97	20230823	173200	329337295	2705	2705	2705	2705	0
98	20230823	173100	329337295	2705	2705	2705	2705	0
99	20230823	173000	329337295	2705	2705	2705	2705	0
100	20230823	172900	329337295	2705	2705	2705	2705	0
101	20230823	172800	329337295	2705	2705	2705	2705	0
102	20230823	172700	329337295	2705	2705	2705	2705	0
103	20230823	172600	329337295	2705	2705	2705	2705	0
104	20230823	172500	329337295	2705	2705	2705	2705	0
105	20230823	172400	329337295	2705	2705	2705	2705	0
106	20230823	172300	329337295	2705	2705	2705	2705	0
107	20230823	172200	329337295	2705	2705	2705	2705	0
108	20230823	172100	329337295	2705	2705	2705	2705	0
109	20230823	172000	329337295	2705	2705	2705	2705	0
110	20230823	171900	329337295	2705	2705	2705	2705	0
111	20230823	171800	329337295	2705	2705	2705	2705	0
112	20230823	171700	329337295	2705	2705	2705	2705	0
113	20230823	171600	329337295	2705	2705	2705	2705	0
114	20230823	171500	329337295	2705	2705	2705	2705	0
115	20230823	171400	329337295	2705	2705	2705	2705	0
116	20230823	171300	329337295	2705	2705	2705	2705	0
117	20230823	171200	329337295	2705	2705	2705	2705	0
118	20230823	171100	329337295	2705	2705	2705	2705	0
119	20230823	171000	329337295	2705	2705	2705	2705	0
120	20230823	170900	329337295	2705	2705	2705	2705	0
121	20230823	170800	329337295	2705	2705	2705	2705	0
122	20230823	170700	329337295	2705	2705	2705	2705	3231
123	20230823	170600	329337295	2705	2705	2705	2705	0
124	20230823	170500	329337295	2705	2705	2705	2705	0
125	20230823	170400	329337295	2705	2705	2705	2705	0
126	20230823	170300	329337295	2705	2705	2705	2705	0
127	20230823	170200	329337295	2705	2705	2705	2705	0
128	20230823	170100	329337295	2705	2705	2705	2705	0
129	20230823	170000	329337295	2705	2705	2705	2705	0
130	20230823	165900	329337295	2705	2705	2705	2705	0
131	20230823	165800	329337295	2705	2705	2705	2705	0
132	20230823	165700	329337295	2705	2705	2705	2705	0
133	20230823	165600	329337295	2705	2705	2705	2705	0
134	20230823	165500	329337295	2705	2705	2705	2705	0
135	20230823	165400	329337295	2705	2705	2705	2705	0
136	20230823	165300	329337295	2705	2705	2705	2705	0
137	20230823	165200	329337295	2705	2705	2705	2705	0
138	20230823	165100	329337295	2705	2705	2705	2705	0
139	20230823	165000	329337295	2705	2705	2705	2705	0
140	20230823	164900	329337295	2705	2705	2705	2705	0
141	20230823	164800	329337295	2705	2705	2705	2705	0
142	20230823	164700	329337295	2705	2705	2705	2705	0
143	20230823	164600	329337295	2705	2705	2705	2705	0
144	20230823	164500	329337295	2705	2705	2705	2705	0
145	20230823	164400	329337295	2705	2705	2705	2705	0
146	20230823	164300	329337295	2705	2705	2705	2705	0
147	20230823	164200	329337295	2705	2705	2705	2705	0
148	20230823	164100	329337295	2705	2705	2705	2705	0
149	20230823	164000	329337295	2705	2705	2705	2705	0
150	20230823	163900	329337295	2705	2705	2705	2705	0
151	20230823	163800	329337295	2705	2705	2705	2705	0
152	20230823	163700	329337295	2705	2705	2705	2705	3231
153	20230823	163600	329337295	2705	2705	2705	2705	0
154	20230823	163500	329337295	2705	2705	2705	2705	0
155	20230823	163400	329337295	2705	2705	2705	2705	0
156	20230823	163300	329337295	2705	2705	2705	2705	0
157	20230823	163200	329337295	2705	2705	2705	2705	0
158	20230823	163100	329337295	2705	2705	2705	2705	0
159	20230823	163000	329337295	2705	2705	2705	2705	0
160	20230823	162900	329337295	2705	2705	2705	2705	0
161	20230823	162800	329337295	2705	2705	2705	2705	0
162	20230823	162700	329337295	2705	2705	2705	2705	0
163	20230823	162600	329337295	2705	2705	2705	2705	0
164	20230823	162500	329337295	2705	2705	2705	2705	0
165	20230823	162400	329337295	2705	2705	2705	2705	0
166	20230823	162300	329337295	2705	2705	2705	2705	0
167	20230823	162200	329337295	2705	2705	2705	2705	0
168	20230823	162100	329337295	2705	2705	2705	2705	0
169	20230823	162000	329337295	2705	2705	2705	2705	0
170	20230823	161900	329337295	2705	2705	2705	2705	0
171	20230823	161800	329337295	2705	2705	2705	2705	0
172	20230823	161700	329337295	2705	2705	2705	2705	0
173	20230823	161600	329337295	2705	2705	2705	2705	0
174	20230823	161500	329337295	2705	2705	2705	2705	0
175	20230823	161400	329337295	2705	2705	2705	2705	0
176	20230823	161300	329337295	2705	2705	2705	2705	0
177	20230823	161200	329337295	2705	2705	2705	2705	0
178	20230823	161100	329337295	2705	2705	2705	2705	0
179	20230823	161000	329337295	2705	2705	2705	2705	0
180	20230823	160900	329337295	2705	2705	2705	2705	0
181	20230823	160800	329337295	2705	2705	2705	2705	0
182	20230823	160700	329337295	2705	2705	2705	2705	3231
183	20230823	160600	329337295	2705	2705	2705	2705	0
184	20230823	160500	329337295	2705	2705	2705	2705	0
185	20230823	160400	329337295	2705	2705	2705	2705	0
186	20230823	160300	329337295	2705	2705	2705	2705	0
187	20230823	160200	329337295	2705	2705	2705	2705	0
188	20230823	160100	329337295	2705	2705	2705	2705	0
189	20230823	160000	329337295	2705	2705	2705	2705	0
190	20230823	155900	329337295	2705	2705	2705	2705	0
191	20230823	155800	329337295	2705	2705	2705	2705	0
192	20230823	155700	329337295	2705	2705	2705	2705	0
193	20230823	155600	329337295	2705	2705	2705	2705	0
194	20230823	155500	329337295	2705	2705	2705	2705	0
195	20230823	155400	329337295	2705	2705	2705	2705	0
196	20230823	155300	329337295	2705	2705	2705	2705	0
197	20230823	155200	329337295	2705	2705	2705	2705	0
198	20230823	155100	329337295	2705	2705	2705	2705	0
199	20230823	155000	329337295	2705	2705	2705	2705	0
200	20230823	154900	329337295	2705	2705	2705	2705	0
201	20230823	154800	329337295	2705	2705	2705	2705	0
202	20230823	154700	329337295	2705	2705	2705	2705	0
203	20230823	154600	329337295	2705	2705	2705	2705	0
204	20230823	154500	329337295	2705	2705	2705	2705	0
205	20230823	154400	329337295	2705	2705	2705	2705	0
206	20230823	154300	329337295	2705	2705	2705	2705	0
207	20230823	154200	329337295	2705	2705	2705	2705	0
208	20230823	154100	329337295	2705	2705	2705	2705	0
209	20230823	154000	329337295	2705	2705	2705	2705	0
210	20230823	153900	329337295	2705	2705	2705	2705	0
211	20230823	153800	329337295	2705	2705	2705	2705	0
212	20230823	153700	329337295	2705	2705	2705	2705	3231
213	20230823	153600	329337295	2705	2705	2705	2705	0
214	20230823	153500	329337295	2705	2705	2705	2705	0
215	20230823	153400	329337295	2705	2705	2705	2705	0
216	20230823	153300	329337295	2705	2705	2705	2705	0
217	20230823	153200	329337295	2705	2705	2705	2705	0
218	20230823	153100	329337295	2705	2705	2705	2705	0
219	20230823	153000	329337295	2705	2705	2705	2705	3231
220	20230823	152900	320597440	2680	2680	2680	2680	0
221	20230823	152800	320597440	2680	2680	2680	2680	0
222	20230823	152700	320597440	2680	2680	2680	2680	0
223	20230823	152600	320597440	2680	2680	2680	2680	0
224	20230823	152500	320597440	2680	2680	2680	2680	0
225	20230823	152400	320597440	2680	2680	2680	2680	0
226	20230823	152300	320597440	2680	2680	2680	2680	0
227	20230823	152200	320597440	2680	2680	2680	2680	0
228	20230823	152100	320597440	2680	2680	2680	2680	0
229	20230823	152000	320597440	2680	2680	2680	2680	0
230	20230823	151900	320597440	2680	2705	2705	2680	508
231	20230823	151800	319223500	2705	2680	2705	2680	9
232	20230823	151700	319199355	2705	2700	2705	2700	220
233	20230823	151600	318604915	2700	2700	2700	2700	0
234	20230823	151500	318604915	2700	2700	2700	2700	0
235	20230823	151400	318604915	2700	2700	2700	2700	5
236	20230823	151300	318591415	2675	2675	2675	2675	2533
237	20230823	151200	311815640	2680	2695	2700	2680	4784
238	20230823	151100	298966745	2700	2700	2700	2700	0
239	20230823	151000	298966745	2700	2700	2700	2700	0
240	20230823	150900	298966745	2700	2700	2700	2700	2
241	20230823	150800	298961345	2695	2695	2695	2695	68
242	20230823	150700	298778085	2705	2705	2705	2705	1
243	20230823	150600	298775380	2705	2705	2705	2705	0
244	20230823	150500	298775380	2705	2705	2705	2705	84
245	20230823	150400	298548160	2705	2705	2705	2705	2940
246	20230823	150300	290595460	2705	2700	2705	2700	850
247	20230823	150200	288296960	2700	2705	2705	2700	286
248	20230823	150100	287524510	2705	2705	2705	2705	40
249	20230823	150000	287416310	2695	2695	2695	2695	32
250	20230823	145900	287330070	2695	2705	2705	2695	37
251	20230823	145800	287230235	2695	2705	2705	2695	13
252	20230823	145700	287195170	2695	2705	2705	2695	210
253	20230823	145600	286628920	2705	2700	2705	2700	961
254	20230823	145500	284034215	2700	2700	2700	2700	9
255	20230823	145400	284009915	2695	2695	2700	2695	278
256	20230823	145300	283260550	2695	2685	2695	2685	60
257	20230823	145200	283099170	2695	2695	2695	2695	0
258	20230823	145100	283099170	2695	2695	2695	2695	0
259	20230823	145000	283099170	2695	2695	2695	2695	0
260	20230823	144900	283099170	2695	2695	2695	2695	6
261	20230823	144800	283083000	2695	2685	2695	2680	901
262	20230823	144700	280666255	2690	2695	2695	2690	131
263	20230823	144600	280313860	2695	2695	2695	2695	1982
264	20230823	144500	274972370	2695	2695	2695	2695	18
265	20230823	144400	274923860	2695	2700	2700	2695	542
266	20230823	144300	273461170	2705	2705	2705	2705	1
267	20230823	144200	273458465	2695	2695	2695	2695	61
268	20230823	144100	273294070	2695	2695	2695	2695	32
269	20230823	144000	273207830	2695	2695	2695	2695	10
270	20230823	143900	273180880	2710	2710	2710	2710	746
271	20230823	143800	271159220	2710	2710	2710	2700	1411
272	20230823	143700	267338350	2710	2710	2710	2710	20
273	20230823	143600	267284150	2710	2710	2710	2710	1
274	20230823	143500	267281440	2710	2710	2710	2710	0
275	20230823	143400	267281440	2710	2710	2710	2710	0
276	20230823	143300	267281440	2710	2710	2710	2710	6
277	20230823	143200	267265180	2710	2705	2710	2700	286
278	20230823	143100	266490995	2710	2710	2710	2710	350
279	20230823	143000	265542495	2710	2710	2710	2710	1
280	20230823	142900	265539785	2710	2710	2710	2710	100
281	20230823	142800	265268785	2710	2710	2710	2710	30
282	20230823	142700	265187485	2710	2710	2710	2710	0
283	20230823	142600	265187485	2710	2705	2710	2705	190
284	20230823	142500	264673510	2710	2705	2710	2705	500
285	20230823	142400	263320360	2705	2700	2705	2700	1606
286	20230823	142300	258980660	2700	2700	2700	2700	252
287	20230823	142200	258300260	2700	2700	2700	2700	61
288	20230823	142100	258135560	2705	2705	2705	2705	1899
289	20230823	142000	252998765	2705	2705	2705	2705	0
290	20230823	141900	252998765	2705	2705	2705	2705	0
291	20230823	141800	252998765	2705	2705	2705	2705	0
292	20230823	141700	252998765	2705	2705	2705	2705	0
293	20230823	141600	252998765	2705	2705	2705	2705	0
294	20230823	141500	252998765	2705	2705	2705	2705	6
295	20230823	141400	252982535	2695	2695	2695	2695	1052
296	20230823	141300	250147395	2695	2695	2695	2695	1
297	20230823	141200	250144700	2700	2695	2700	2695	90
298	20230823	141100	249902005	2700	2700	2700	2700	0
299	20230823	141000	249902005	2700	2700	2700	2700	3
300	20230823	140900	249893905	2700	2700	2700	2700	0
301	20230823	140800	249893905	2700	2700	2700	2700	266
302	20230823	140700	249175705	2705	2705	2705	2705	1
303	20230823	140600	249173000	2695	2695	2695	2695	30
304	20230823	140500	249092150	2700	2700	2700	2700	53
305	20230823	140400	248949050	2700	2700	2700	2700	0
306	20230823	140300	248949050	2700	2695	2700	2695	111
307	20230823	140200	248649405	2700	2695	2700	2695	86
308	20230823	140100	248417630	2700	2700	2700	2700	0
309	20230823	140000	248417630	2700	2690	2700	2690	151
310	20230823	135900	248010240	2690	2690	2690	2690	138
311	20230823	135800	247639020	2700	2695	2700	2695	381
312	20230823	135700	246612075	2695	2695	2695	2695	0
313	20230823	135600	246612075	2695	2700	2700	2695	219
314	20230823	135500	246020870	2705	2695	2705	2695	131
315	20230823	135400	245667815	2700	2700	2700	2700	0
316	20230823	135300	245667815	2700	2700	2700	2700	9
317	20230823	135200	245643515	2700	2700	2700	2690	480
318	20230823	135100	244348125	2700	2700	2700	2700	500
319	20230823	135000	242998125	2700	2700	2700	2700	0
320	20230823	134900	242998125	2700	2695	2700	2695	505
321	20230823	134800	241637125	2700	2700	2700	2700	0
322	20230823	134700	241637125	2700	2700	2700	2700	0
323	20230823	134600	241637125	2700	2700	2700	2700	30
324	20230823	134500	241556125	2700	2700	2700	2700	0
325	20230823	134400	241556125	2700	2700	2700	2700	5
326	20230823	134300	241542625	2695	2690	2695	2690	34
327	20230823	134200	241451155	2700	2690	2700	2690	116
328	20230823	134100	241139065	2700	2700	2700	2700	9
329	20230823	134000	241114765	2700	2700	2700	2700	32
330	20230823	133900	241028365	2705	2700	2705	2700	151
331	20230823	133800	240620660	2705	2705	2705	2705	19
332	20230823	133700	240569265	2710	2710	2710	2710	152
333	20230823	133600	240157345	2710	2710	2710	2710	2
334	20230823	133500	240151925	2695	2700	2700	2695	1350
335	20230823	133400	236507175	2710	2710	2710	2710	3
336	20230823	133300	236499045	2700	2710	2710	2700	37
337	20230823	133200	236399085	2700	2710	2710	2700	65
338	20230823	133100	236223555	2710	2710	2710	2710	2
339	20230823	133000	236218135	2715	2715	2715	2715	100
340	20230823	132900	235946635	2715	2705	2715	2700	130
341	20230823	132800	235594910	2715	2715	2715	2715	0
342	20230823	132700	235594910	2715	2715	2715	2715	0
343	20230823	132600	235594910	2715	2715	2715	2715	184
344	20230823	132500	235095350	2715	2715	2715	2715	1
345	20230823	132400	235092635	2700	2705	2705	2700	1281
346	20230823	132300	231629025	2710	2710	2710	2705	594
347	20230823	132200	230021940	2710	2710	2710	2710	135
348	20230823	132100	229656090	2715	2715	2715	2715	10
349	20230823	132000	229628940	2715	2715	2715	2715	0
350	20230823	131900	229628940	2715	2710	2715	2710	12
351	20230823	131800	229596365	2715	2715	2715	2710	3054
352	20230823	131700	221316470	2710	2710	2710	2710	0
353	20230823	131600	221316470	2710	2720	2720	2710	180
354	20230823	131500	220827670	2720	2720	2720	2720	1
355	20230823	131400	220824950	2720	2710	2720	2710	410
356	20230823	131300	219713750	2720	2715	2720	2715	76
357	20230823	131200	219507310	2715	2715	2725	2715	848
358	20230823	131100	217203545	2725	2720	2725	2720	105
359	20230823	131000	216917920	2725	2715	2725	2715	3344
360	20230823	130900	207828995	2715	2705	2715	2705	634
361	20230823	130800	206111730	2705	2705	2705	2705	212
362	20230823	130700	205538270	2705	2705	2705	2705	31
363	20230823	130600	205454415	2710	2705	2710	2705	1648
364	20230823	130500	200996525	2715	2710	2715	2710	224
365	20230823	130400	200389470	2715	2710	2715	2710	24
366	20230823	130300	200324335	2715	2715	2715	2710	1159
367	20230823	130200	197183340	2710	2715	2715	2710	954
368	20230823	130100	194597235	2715	2720	2720	2710	221
369	20230823	130000	193997680	2720	2715	2720	2715	8
370	20230823	125900	193975925	2720	2720	2720	2720	5
371	20230823	125800	193962325	2715	2720	2720	2715	3357
372	20230823	125700	184847785	2720	2720	2720	2720	3722
373	20230823	125600	174723945	2730	2720	2730	2720	2859
374	20230823	125500	166938385	2720	2715	2720	2715	657
375	20230823	125400	165154380	2710	2710	2710	2710	968
376	20230823	125300	162531100	2715	2715	2715	2715	20
377	20230823	125200	162476800	2715	2715	2715	2715	10
378	20230823	125100	162449650	2715	2715	2715	2715	16
379	20230823	125000	162406210	2720	2710	2720	2710	34
380	20230823	124900	162314040	2710	2710	2710	2710	1
381	20230823	124800	162311330	2710	2710	2710	2710	19
382	20230823	124700	162259840	2710	2710	2710	2710	1002
383	20230823	124600	159544420	2720	2720	2720	2720	1
384	20230823	124500	159541700	2710	2720	2720	2710	32
385	20230823	124400	159454960	2720	2720	2720	2710	206
386	20230823	124300	158895630	2710	2710	2710	2710	370
387	20230823	124200	157892930	2715	2715	2715	2715	121
388	20230823	124100	157564415	2720	2720	2720	2720	140
389	20230823	124000	157183615	2720	2720	2720	2720	100
390	20230823	123900	156911615	2720	2720	2720	2720	0
391	20230823	123800	156911615	2720	2720	2720	2720	421
392	20230823	123700	155766495	2720	2725	2725	2720	161
393	20230823	123600	155328570	2725	2715	2725	2715	1329
394	20230823	123500	151711605	2715	2715	2715	2715	75
395	20230823	123400	151507980	2720	2720	2725	2710	1024
396	20230823	123300	148725505	2720	2710	2720	2710	556
397	20230823	123200	147213695	2720	2710	2720	2710	3020
398	20230823	123100	139007890	2715	2710	2715	2710	418
399	20230823	123000	137874905	2715	2710	2715	2710	387
400	20230823	122900	136826095	2710	2710	2710	2700	397
401	20230823	122800	135753965	2710	2710	2710	2710	0
402	20230823	122700	135753965	2710	2710	2710	2710	1500
403	20230823	122600	131688965	2710	2700	2710	2700	1407
404	20230823	122500	127887085	2695	2695	2695	2695	395
405	20230823	122400	126822560	2695	2690	2695	2690	37
406	20230823	122300	126722870	2695	2685	2695	2685	7
407	20230823	122200	126704015	2695	2690	2695	2690	38
408	20230823	122100	126601760	2690	2690	2690	2690	0
409	20230823	122000	126601760	2690	2690	2690	2690	0
410	20230823	121900	126601760	2690	2690	2690	2690	20
411	20230823	121800	126547960	2695	2695	2695	2695	10
412	20230823	121700	126521010	2695	2695	2695	2695	0
413	20230823	121600	126521010	2695	2695	2695	2695	0
414	20230823	121500	126521010	2695	2690	2695	2690	155
415	20230823	121400	126104035	2695	2695	2695	2695	2
416	20230823	121300	126098645	2690	2690	2690	2690	1
417	20230823	121200	126095955	2695	2695	2695	2695	0
418	20230823	121100	126095955	2695	2695	2695	2695	2
419	20230823	121000	126090565	2695	2695	2695	2695	191
420	20230823	120900	125575820	2695	2695	2695	2695	3
421	20230823	120800	125567735	2695	2695	2695	2695	0
422	20230823	120700	125567735	2695	2695	2695	2695	785
423	20230823	120600	123452160	2695	2695	2695	2695	715
424	20230823	120500	121525235	2680	2680	2680	2680	0
425	20230823	120400	121525235	2680	2680	2680	2680	0
426	20230823	120300	121525235	2680	2680	2680	2680	0
427	20230823	120200	121525235	2680	2680	2680	2680	1
428	20230823	120100	121522555	2680	2695	2695	2680	2
429	20230823	120000	121517180	2690	2690	2690	2690	137
430	20230823	115900	121148650	2690	2690	2690	2690	0
431	20230823	115800	121148650	2690	2690	2690	2690	0
432	20230823	115700	121148650	2690	2690	2690	2690	0
433	20230823	115600	121148650	2690	2690	2690	2690	473
434	20230823	115500	119876280	2690	2690	2690	2690	5
435	20230823	115400	119862830	2680	2680	2680	2680	0
436	20230823	115300	119862830	2680	2680	2680	2680	32
437	20230823	115200	119777070	2690	2690	2690	2690	0
438	20230823	115100	119777070	2690	2690	2690	2690	1500
439	20230823	115000	115742070	2690	2690	2690	2690	200
440	20230823	114900	115204070	2695	2695	2695	2695	0
441	20230823	114800	115204070	2695	2695	2695	2695	5
442	20230823	114700	115190595	2685	2685	2685	2685	197
443	20230823	114600	114661650	2695	2695	2695	2695	0
444	20230823	114500	114661650	2695	2695	2695	2695	3
445	20230823	114400	114653565	2690	2690	2690	2690	180
446	20230823	114300	114169365	2690	2695	2695	2690	169
447	20230823	114200	113714730	2690	2690	2690	2685	1105
448	20230823	114100	110745305	2695	2695	2695	2695	0
449	20230823	114000	110745305	2695	2695	2695	2695	4
450	20230823	113900	110734525	2695	2700	2700	2695	1003
451	20230823	113800	108026595	2695	2695	2695	2695	540
452	20230823	113700	106571295	2695	2695	2695	2695	415
453	20230823	113600	105452870	2695	2690	2695	2690	7
454	20230823	113500	105434030	2695	2695	2695	2695	401
455	20230823	113400	104353335	2695	2685	2700	2685	57
456	20230823	113300	104199690	2695	2680	2695	2680	3198
457	20230823	113200	95585190	2690	2690	2690	2690	0
458	20230823	113100	95585190	2690	2690	2690	2690	10
459	20230823	113000	95558290	2690	2690	2690	2690	0
460	20230823	112900	95558290	2690	2690	2690	2690	0
461	20230823	112800	95558290	2690	2690	2690	2690	3
462	20230823	112700	95550220	2685	2685	2685	2685	10
463	20230823	112600	95523370	2690	2690	2690	2690	0
464	20230823	112500	95523370	2690	2690	2690	2690	0
465	20230823	112400	95523370	2690	2690	2690	2690	116
466	20230823	112300	95211330	2675	2675	2675	2675	1
467	20230823	112200	95208655	2690	2690	2690	2690	1
468	20230823	112100	95205965	2685	2685	2685	2685	114
469	20230823	112000	94899875	2685	2685	2685	2685	0
470	20230823	111900	94899875	2685	2685	2685	2685	0
471	20230823	111800	94899875	2685	2685	2685	2685	0
472	20230823	111700	94899875	2685	2685	2685	2685	0
473	20230823	111600	94899875	2685	2685	2685	2685	8
474	20230823	111500	94878395	2685	2685	2685	2685	0
475	20230823	111400	94878395	2685	2685	2685	2685	6
476	20230823	111300	94862285	2675	2675	2675	2675	153
477	20230823	111200	94453010	2685	2685	2685	2685	0
478	20230823	111100	94453010	2685	2685	2685	2685	20
479	20230823	111000	94399310	2675	2675	2685	2675	32
480	20230823	110900	94313685	2675	2680	2685	2675	12
481	20230823	110800	94281525	2690	2690	2690	2690	0
482	20230823	110700	94281525	2690	2690	2690	2690	0
483	20230823	110600	94281525	2690	2685	2690	2680	39
484	20230823	110500	94176795	2685	2685	2685	2685	0
485	20230823	110400	94176795	2685	2685	2685	2675	7
486	20230823	110300	94158020	2675	2675	2675	2675	3
487	20230823	110200	94149995	2690	2690	2690	2690	0
488	20230823	110100	94149995	2690	2690	2690	2690	0
489	20230823	110000	94149995	2690	2685	2690	2680	32
490	20230823	105900	94064205	2680	2680	2680	2680	0
491	20230823	105800	94064205	2680	2690	2690	2680	81
492	20230823	105700	93847115	2695	2695	2695	2695	0
493	20230823	105600	93847115	2695	2695	2695	2695	0
494	20230823	105500	93847115	2695	2695	2695	2695	0
495	20230823	105400	93847115	2695	2680	2695	2680	2
496	20230823	105300	93841740	2695	2690	2695	2680	1009
497	20230823	105200	91127530	2690	2685	2690	2685	6
498	20230823	105100	91111410	2690	2690	2690	2690	0
499	20230823	105000	91111410	2690	2680	2690	2680	242
500	20230823	104900	90461860	2680	2680	2680	2680	886
501	20230823	104800	88087380	2690	2690	2690	2690	5
502	20230823	104700	88073930	2690	2690	2690	2690	0
503	20230823	104600	88073930	2690	2690	2690	2690	32
504	20230823	104500	87987850	2690	2690	2690	2690	0
505	20230823	104400	87987850	2690	2690	2690	2690	1
506	20230823	104300	87985160	2685	2695	2695	2685	377
507	20230823	104200	86972515	2695	2695	2695	2695	0
508	20230823	104100	86972515	2695	2695	2695	2695	50
509	20230823	104000	86837765	2695	2695	2695	2695	0
510	20230823	103900	86837765	2695	2695	2695	2695	0
511	20230823	103800	86837765	2695	2695	2695	2695	0
512	20230823	103700	86837765	2695	2695	2695	2695	20
513	20230823	103600	86783865	2695	2695	2695	2695	0
514	20230823	103500	86783865	2695	2690	2695	2690	201
515	20230823	103400	86242420	2690	2680	2690	2680	660
516	20230823	103300	84467030	2680	2680	2680	2680	130
517	20230823	103200	84118630	2680	2685	2685	2680	13
518	20230823	103100	84083740	2690	2690	2690	2690	800
519	20230823	103000	81931740	2680	2680	2680	2680	50
520	20230823	102900	81797740	2690	2685	2690	2685	220
521	20230823	102800	81206000	2685	2685	2685	2685	400
522	20230823	102700	80132000	2690	2690	2690	2690	0
523	20230823	102600	80132000	2690	2685	2690	2685	596
524	20230823	102500	78531735	2685	2685	2685	2685	5
525	20230823	102400	78518310	2685	2680	2685	2680	405
526	20230823	102300	77432885	2670	2675	2675	2670	36
527	20230823	102200	77336705	2685	2685	2685	2685	0
528	20230823	102100	77336705	2685	2685	2685	2685	105
529	20230823	102000	77054780	2690	2690	2690	2690	0
530	20230823	101900	77054780	2690	2690	2690	2690	10
531	20230823	101800	77027880	2690	2685	2690	2675	2301
532	20230823	101700	70848120	2680	2680	2680	2680	292
533	20230823	101600	70065560	2675	2675	2675	2675	15
534	20230823	101500	70025435	2675	2675	2675	2665	519
535	20230823	101400	68637520	2675	2675	2675	2675	0
536	20230823	101300	68637520	2675	2675	2675	2675	0
537	20230823	101200	68637520	2675	2675	2675	2675	850
538	20230823	101100	66363770	2675	2675	2675	2675	0
539	20230823	101000	66363770	2675	2660	2675	2660	3511
540	20230823	100900	56990080	2670	2670	2670	2670	0
541	20230823	100800	56990080	2670	2670	2670	2670	0
542	20230823	100700	56990080	2670	2670	2670	2670	0
543	20230823	100600	56990080	2670	2670	2670	2670	0
544	20230823	100500	56990080	2670	2670	2670	2670	10
545	20230823	100400	56963380	2670	2670	2670	2670	1
546	20230823	100300	56960710	2650	2650	2650	2650	10
547	20230823	100200	56934210	2670	2670	2670	2670	0
548	20230823	100100	56934210	2670	2670	2670	2670	1
549	20230823	100000	56931540	2645	2650	2650	2645	23
550	20230823	095900	56870700	2645	2660	2660	2645	1725
551	20230823	095800	52296095	2670	2670	2670	2670	0
552	20230823	095700	52296095	2670	2670	2670	2670	0
553	20230823	095600	52296095	2670	2670	2670	2670	10
554	20230823	095500	52269395	2660	2660	2660	2660	0
555	20230823	095400	52269395	2660	2660	2670	2660	25
556	20230823	095300	52202885	2670	2660	2670	2660	9
557	20230823	095200	52178915	2660	2660	2660	2660	3
558	20230823	095100	52170935	2660	2660	2660	2660	607
559	20230823	095000	50556315	2660	2660	2660	2660	0
560	20230823	094900	50556315	2660	2660	2670	2660	41
561	20230823	094800	50447245	2660	2660	2660	2660	3
562	20230823	094700	50439265	2655	2655	2655	2655	0
563	20230823	094600	50439265	2655	2655	2655	2655	50
564	20230823	094500	50306515	2670	2670	2670	2670	20
565	20230823	094400	50253115	2670	2665	2670	2665	101
566	20230823	094300	49983615	2665	2665	2665	2655	38
567	20230823	094200	49882655	2660	2660	2660	2660	3
568	20230823	094100	49874675	2665	2665	2665	2665	0
569	20230823	094000	49874675	2665	2665	2665	2665	0
570	20230823	093900	49874675	2665	2665	2665	2665	1
571	20230823	093800	49872010	2665	2660	2665	2660	151
572	20230823	093700	49470345	2665	2660	2665	2660	72
573	20230823	093600	49278510	2660	2660	2660	2660	1
574	20230823	093500	49275850	2670	2670	2670	2670	0
575	20230823	093400	49275850	2670	2670	2670	2670	0
576	20230823	093300	49275850	2670	2655	2670	2655	102
577	20230823	093200	49003540	2670	2660	2670	2660	34
578	20230823	093100	48912780	2660	2660	2660	2660	33
579	20230823	093000	48825000	2660	2660	2660	2660	700
580	20230823	092900	46963000	2665	2670	2670	2665	505
581	20230823	092800	45617150	2670	2670	2670	2670	0
582	20230823	092700	45617150	2670	2670	2670	2670	4
583	20230823	092600	45606470	2655	2670	2670	2655	510
584	20230823	092500	44252270	2670	2670	2670	2670	0
585	20230823	092400	44252270	2670	2655	2670	2655	9
586	20230823	092300	44228330	2670	2655	2670	2640	3960
587	20230823	092200	33699700	2655	2655	2655	2655	60
588	20230823	092100	33540400	2655	2655	2655	2655	1
589	20230823	092000	33537745	2655	2640	2655	2635	1767
590	20230823	091900	28879120	2655	2635	2655	2635	58
591	20230823	091800	28726120	2635	2650	2650	2635	3555
592	20230823	091700	19353900	2655	2655	2655	2655	1
593	20230823	091600	19351245	2650	2655	2655	2650	35
594	20230823	091500	19258475	2650	2650	2650	2650	162
595	20230823	091400	18829175	2650	2650	2650	2640	45
596	20230823	091300	18709975	2650	2640	2650	2640	258
597	20230823	091200	18028525	2640	2640	2640	2640	10
598	20230823	091100	18002125	2650	2650	2650	2650	0
599	20230823	091000	18002125	2650	2650	2650	2650	0
600	20230823	090900	18002125	2650	2650	2650	2650	49
601	20230823	090800	17872275	2655	2655	2655	2655	0
602	20230823	090700	17872275	2655	2655	2655	2655	1
603	20230823	090600	17869620	2655	2645	2655	2645	288
604	20230823	090500	17107820	2635	2635	2635	2635	0
605	20230823	090400	17107820	2635	2660	2660	2635	8
606	20230823	090300	17086715	2660	2660	2660	2660	1
607	20230823	090200	17084055	2640	2640	2640	2640	200
608	20230823	090100	16556055	2660	2640	2660	2625	1930
609	20230823	090000	11470235	2645	2655	2655	2645	2494