KissMeData/075130/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	193300	568343595	2435	2435	2435	2435	2363
3	20230824	193200	568343595	2435	2435	2435	2435	0
4	20230824	193100	568343595	2435	2435	2435	2435	0
5	20230824	193000	568343595	2435	2435	2435	2435	0
6	20230824	192900	568343595	2435	2435	2435	2435	0
7	20230824	192800	568343595	2435	2435	2435	2435	0
8	20230824	192700	568343595	2435	2435	2435	2435	0
9	20230824	192600	568343595	2435	2435	2435	2435	0
10	20230824	192500	568343595	2435	2435	2435	2435	0
11	20230824	192400	568343595	2435	2435	2435	2435	0
12	20230824	192300	568343595	2435	2435	2435	2435	0
13	20230824	192200	568343595	2435	2435	2435	2435	0
14	20230824	192100	568343595	2435	2435	2435	2435	0
15	20230824	192000	568343595	2435	2435	2435	2435	0
16	20230824	191900	568343595	2435	2435	2435	2435	0
17	20230824	191800	568343595	2435	2435	2435	2435	0
18	20230824	191700	568343595	2435	2435	2435	2435	0
19	20230824	191600	568343595	2435	2435	2435	2435	0
20	20230824	191500	568343595	2435	2435	2435	2435	0
21	20230824	191400	568343595	2435	2435	2435	2435	0
22	20230824	191300	568343595	2435	2435	2435	2435	0
23	20230824	191200	568343595	2435	2435	2435	2435	0
24	20230824	191100	568343595	2435	2435	2435	2435	0
25	20230824	191000	568343595	2435	2435	2435	2435	0
26	20230824	190900	568343595	2435	2435	2435	2435	0
27	20230824	190800	568343595	2435	2435	2435	2435	0
28	20230824	190700	568343595	2435	2435	2435	2435	0
29	20230824	190600	568343595	2435	2435	2435	2435	0
30	20230824	190500	568343595	2435	2435	2435	2435	0
31	20230824	190400	568343595	2435	2435	2435	2435	0
32	20230824	190300	568343595	2435	2435	2435	2435	2363
33	20230824	190200	568343595	2435	2435	2435	2435	0
34	20230824	190100	568343595	2435	2435	2435	2435	0
35	20230824	190000	568343595	2435	2435	2435	2435	0
36	20230824	185900	568343595	2435	2435	2435	2435	0
37	20230824	185800	568343595	2435	2435	2435	2435	0
38	20230824	185700	568343595	2435	2435	2435	2435	0
39	20230824	185600	568343595	2435	2435	2435	2435	0
40	20230824	185500	568343595	2435	2435	2435	2435	0
41	20230824	185400	568343595	2435	2435	2435	2435	0
42	20230824	185300	568343595	2435	2435	2435	2435	0
43	20230824	185200	568343595	2435	2435	2435	2435	0
44	20230824	185100	568343595	2435	2435	2435	2435	0
45	20230824	185000	568343595	2435	2435	2435	2435	0
46	20230824	184900	568343595	2435	2435	2435	2435	0
47	20230824	184800	568343595	2435	2435	2435	2435	0
48	20230824	184700	568343595	2435	2435	2435	2435	0
49	20230824	184600	568343595	2435	2435	2435	2435	0
50	20230824	184500	568343595	2435	2435	2435	2435	0
51	20230824	184400	568343595	2435	2435	2435	2435	0
52	20230824	184300	568343595	2435	2435	2435	2435	0
53	20230824	184200	568343595	2435	2435	2435	2435	0
54	20230824	184100	568343595	2435	2435	2435	2435	0
55	20230824	184000	568343595	2435	2435	2435	2435	0
56	20230824	183900	568343595	2435	2435	2435	2435	0
57	20230824	183800	568343595	2435	2435	2435	2435	0
58	20230824	183700	568343595	2435	2435	2435	2435	0
59	20230824	183600	568343595	2435	2435	2435	2435	0
60	20230824	183500	568343595	2435	2435	2435	2435	0
61	20230824	183400	568343595	2435	2435	2435	2435	0
62	20230824	183300	568343595	2435	2435	2435	2435	2363
63	20230824	183200	568343595	2435	2435	2435	2435	0
64	20230824	183100	568343595	2435	2435	2435	2435	0
65	20230824	183000	568343595	2435	2435	2435	2435	0
66	20230824	182900	568343595	2435	2435	2435	2435	0
67	20230824	182800	568343595	2435	2435	2435	2435	0
68	20230824	182700	568343595	2435	2435	2435	2435	0
69	20230824	182600	568343595	2435	2435	2435	2435	0
70	20230824	182500	568343595	2435	2435	2435	2435	0
71	20230824	182400	568343595	2435	2435	2435	2435	0
72	20230824	182300	568343595	2435	2435	2435	2435	0
73	20230824	182200	568343595	2435	2435	2435	2435	0
74	20230824	182100	568343595	2435	2435	2435	2435	0
75	20230824	182000	568343595	2435	2435	2435	2435	0
76	20230824	181900	568343595	2435	2435	2435	2435	0
77	20230824	181800	568343595	2435	2435	2435	2435	0
78	20230824	181700	568343595	2435	2435	2435	2435	0
79	20230824	181600	568343595	2435	2435	2435	2435	0
80	20230824	181500	568343595	2435	2435	2435	2435	0
81	20230824	181400	568343595	2435	2435	2435	2435	0
82	20230824	181300	568343595	2435	2435	2435	2435	0
83	20230824	181200	568343595	2435	2435	2435	2435	0
84	20230824	181100	568343595	2435	2435	2435	2435	0
85	20230824	181000	568343595	2435	2435	2435	2435	0
86	20230824	180900	568343595	2435	2435	2435	2435	0
87	20230824	180800	568343595	2435	2435	2435	2435	0
88	20230824	180700	568343595	2435	2435	2435	2435	0
89	20230824	180600	568343595	2435	2435	2435	2435	0
90	20230824	180500	568343595	2435	2435	2435	2435	0
91	20230824	180400	568343595	2435	2435	2435	2435	0
92	20230824	180300	568343595	2435	2435	2435	2435	2363
93	20230824	180200	568343595	2435	2435	2435	2435	0
94	20230824	180100	568343595	2435	2435	2435	2435	0
95	20230824	180000	568343595	2435	2435	2435	2435	0
96	20230824	175900	568343595	2435	2435	2435	2435	0
97	20230824	175800	568343595	2435	2435	2435	2435	0
98	20230824	175700	568343595	2435	2435	2435	2435	0
99	20230824	175600	568343595	2435	2435	2435	2435	0
100	20230824	175500	568343595	2435	2435	2435	2435	0
101	20230824	175400	568343595	2435	2435	2435	2435	0
102	20230824	175300	568343595	2435	2435	2435	2435	0
103	20230824	175200	568343595	2435	2435	2435	2435	0
104	20230824	175100	568343595	2435	2435	2435	2435	0
105	20230824	175000	568343595	2435	2435	2435	2435	0
106	20230824	174900	568343595	2435	2435	2435	2435	0
107	20230824	174800	568343595	2435	2435	2435	2435	0
108	20230824	174700	568343595	2435	2435	2435	2435	0
109	20230824	174600	568343595	2435	2435	2435	2435	0
110	20230824	174500	568343595	2435	2435	2435	2435	0
111	20230824	174400	568343595	2435	2435	2435	2435	0
112	20230824	174300	568343595	2435	2435	2435	2435	0
113	20230824	174200	568343595	2435	2435	2435	2435	0
114	20230824	174100	568343595	2435	2435	2435	2435	0
115	20230824	174000	568343595	2435	2435	2435	2435	0
116	20230824	173900	568343595	2435	2435	2435	2435	0
117	20230824	173800	568343595	2435	2435	2435	2435	0
118	20230824	173700	568343595	2435	2435	2435	2435	0
119	20230824	173600	568343595	2435	2435	2435	2435	0
120	20230824	173500	568343595	2435	2435	2435	2435	0
121	20230824	173400	568343595	2435	2435	2435	2435	0
122	20230824	173300	568343595	2435	2435	2435	2435	2363
123	20230824	173200	568343595	2435	2435	2435	2435	0
124	20230824	173100	568343595	2435	2435	2435	2435	0
125	20230824	173000	568343595	2435	2435	2435	2435	0
126	20230824	172900	568343595	2435	2435	2435	2435	0
127	20230824	172800	568343595	2435	2435	2435	2435	0
128	20230824	172700	568343595	2435	2435	2435	2435	0
129	20230824	172600	568343595	2435	2435	2435	2435	0
130	20230824	172500	568343595	2435	2435	2435	2435	0
131	20230824	172400	568343595	2435	2435	2435	2435	0
132	20230824	172300	568343595	2435	2435	2435	2435	0
133	20230824	172200	568343595	2435	2435	2435	2435	0
134	20230824	172100	568343595	2435	2435	2435	2435	0
135	20230824	172000	568343595	2435	2435	2435	2435	0
136	20230824	171900	568343595	2435	2435	2435	2435	0
137	20230824	171800	568343595	2435	2435	2435	2435	0
138	20230824	171700	568343595	2435	2435	2435	2435	0
139	20230824	171600	568343595	2435	2435	2435	2435	0
140	20230824	171500	568343595	2435	2435	2435	2435	0
141	20230824	171400	568343595	2435	2435	2435	2435	0
142	20230824	171300	568343595	2435	2435	2435	2435	0
143	20230824	171200	568343595	2435	2435	2435	2435	0
144	20230824	171100	568343595	2435	2435	2435	2435	0
145	20230824	171000	568343595	2435	2435	2435	2435	0
146	20230824	170900	568343595	2435	2435	2435	2435	0
147	20230824	170800	568343595	2435	2435	2435	2435	0
148	20230824	170700	568343595	2435	2435	2435	2435	0
149	20230824	170600	568343595	2435	2435	2435	2435	0
150	20230824	170500	568343595	2435	2435	2435	2435	0
151	20230824	170400	568343595	2435	2435	2435	2435	0
152	20230824	170300	568343595	2435	2435	2435	2435	2363
153	20230824	170200	568343595	2435	2435	2435	2435	0
154	20230824	170100	568343595	2435	2435	2435	2435	0
155	20230824	170000	568343595	2435	2435	2435	2435	0
156	20230824	165900	568343595	2435	2435	2435	2435	0
157	20230824	165800	568343595	2435	2435	2435	2435	0
158	20230824	165700	568343595	2435	2435	2435	2435	0
159	20230824	165600	568343595	2435	2435	2435	2435	0
160	20230824	165500	568343595	2435	2435	2435	2435	0
161	20230824	165400	568343595	2435	2435	2435	2435	0
162	20230824	165300	568343595	2435	2435	2435	2435	0
163	20230824	165200	568343595	2435	2435	2435	2435	0
164	20230824	165100	568343595	2435	2435	2435	2435	0
165	20230824	165000	568343595	2435	2435	2435	2435	0
166	20230824	164900	568343595	2435	2435	2435	2435	0
167	20230824	164800	568343595	2435	2435	2435	2435	0
168	20230824	164700	568343595	2435	2435	2435	2435	0
169	20230824	164600	568343595	2435	2435	2435	2435	0
170	20230824	164500	568343595	2435	2435	2435	2435	0
171	20230824	164400	568343595	2435	2435	2435	2435	0
172	20230824	164300	568343595	2435	2435	2435	2435	0
173	20230824	164200	568343595	2435	2435	2435	2435	0
174	20230824	164100	568343595	2435	2435	2435	2435	0
175	20230824	164000	568343595	2435	2435	2435	2435	0
176	20230824	163900	568343595	2435	2435	2435	2435	0
177	20230824	163800	568343595	2435	2435	2435	2435	0
178	20230824	163700	568343595	2435	2435	2435	2435	0
179	20230824	163600	568343595	2435	2435	2435	2435	0
180	20230824	163500	568343595	2435	2435	2435	2435	0
181	20230824	163400	568343595	2435	2435	2435	2435	0
182	20230824	163300	568343595	2435	2435	2435	2435	2363
183	20230824	163200	568343595	2435	2435	2435	2435	0
184	20230824	163100	568343595	2435	2435	2435	2435	0
185	20230824	163000	568343595	2435	2435	2435	2435	0
186	20230824	162900	568343595	2435	2435	2435	2435	0
187	20230824	162800	568343595	2435	2435	2435	2435	0
188	20230824	162700	568343595	2435	2435	2435	2435	0
189	20230824	162600	568343595	2435	2435	2435	2435	0
190	20230824	162500	568343595	2435	2435	2435	2435	0
191	20230824	162400	568343595	2435	2435	2435	2435	0
192	20230824	162300	568343595	2435	2435	2435	2435	0
193	20230824	162200	568343595	2435	2435	2435	2435	0
194	20230824	162100	568343595	2435	2435	2435	2435	0
195	20230824	162000	568343595	2435	2435	2435	2435	0
196	20230824	161900	568343595	2435	2435	2435	2435	0
197	20230824	161800	568343595	2435	2435	2435	2435	0
198	20230824	161700	568343595	2435	2435	2435	2435	0
199	20230824	161600	568343595	2435	2435	2435	2435	0
200	20230824	161500	568343595	2435	2435	2435	2435	0
201	20230824	161400	568343595	2435	2435	2435	2435	0
202	20230824	161300	568343595	2435	2435	2435	2435	0
203	20230824	161200	568343595	2435	2435	2435	2435	0
204	20230824	161100	568343595	2435	2435	2435	2435	0
205	20230824	161000	568343595	2435	2435	2435	2435	0
206	20230824	160900	568343595	2435	2435	2435	2435	0
207	20230824	160800	568343595	2435	2435	2435	2435	0
208	20230824	160700	568343595	2435	2435	2435	2435	0
209	20230824	160600	568343595	2435	2435	2435	2435	0
210	20230824	160500	568343595	2435	2435	2435	2435	0
211	20230824	160400	568343595	2435	2435	2435	2435	0
212	20230824	160300	568343595	2435	2435	2435	2435	2363
213	20230824	160200	568343595	2435	2435	2435	2435	0
214	20230824	160100	568343595	2435	2435	2435	2435	0
215	20230824	160000	568343595	2435	2435	2435	2435	0
216	20230824	155900	568343595	2435	2435	2435	2435	0
217	20230824	155800	568343595	2435	2435	2435	2435	0
218	20230824	155700	568343595	2435	2435	2435	2435	0
219	20230824	155600	568343595	2435	2435	2435	2435	0
220	20230824	155500	568343595	2435	2435	2435	2435	0
221	20230824	155400	568343595	2435	2435	2435	2435	0
222	20230824	155300	568343595	2435	2435	2435	2435	0
223	20230824	155200	568343595	2435	2435	2435	2435	0
224	20230824	155100	568343595	2435	2435	2435	2435	0
225	20230824	155000	568343595	2435	2435	2435	2435	0
226	20230824	154900	568343595	2435	2435	2435	2435	0
227	20230824	154800	568343595	2435	2435	2435	2435	0
228	20230824	154700	568343595	2435	2435	2435	2435	0
229	20230824	154600	568343595	2435	2435	2435	2435	0
230	20230824	154500	568343595	2435	2435	2435	2435	0
231	20230824	154400	568343595	2435	2435	2435	2435	0
232	20230824	154300	568343595	2435	2435	2435	2435	0
233	20230824	154200	568343595	2435	2435	2435	2435	0
234	20230824	154100	568343595	2435	2435	2435	2435	0
235	20230824	154000	568343595	2435	2435	2435	2435	0
236	20230824	153900	568343595	2435	2435	2435	2435	0
237	20230824	153800	568343595	2435	2435	2435	2435	0
238	20230824	153700	568343595	2435	2435	2435	2435	0
239	20230824	153600	568343595	2435	2435	2435	2435	0
240	20230824	153500	568343595	2435	2435	2435	2435	0
241	20230824	153400	568343595	2435	2435	2435	2435	0
242	20230824	153300	568343595	2435	2435	2435	2435	2363
243	20230824	153200	568343595	2435	2435	2435	2435	0
244	20230824	153100	568343595	2435	2435	2435	2435	0
245	20230824	153000	568343595	2435	2435	2435	2435	2363
246	20230824	152900	562589690	2430	2430	2430	2430	0
247	20230824	152800	562589690	2430	2430	2430	2430	0
248	20230824	152700	562589690	2430	2430	2430	2430	0
249	20230824	152600	562589690	2430	2430	2430	2430	0
250	20230824	152500	562589690	2430	2430	2430	2430	0
251	20230824	152400	562589690	2430	2430	2430	2430	0
252	20230824	152300	562589690	2430	2430	2430	2430	0
253	20230824	152200	562589690	2430	2430	2430	2430	0
254	20230824	152100	562589690	2430	2430	2430	2430	0
255	20230824	152000	562589690	2430	2430	2430	2430	0
256	20230824	151900	562589690	2430	2425	2430	2420	2048
257	20230824	151800	557624430	2430	2430	2430	2430	182
258	20230824	151700	557182170	2430	2430	2430	2430	418
259	20230824	151600	556166430	2430	2425	2430	2425	1105
260	20230824	151500	553481300	2425	2425	2425	2425	6
261	20230824	151400	553466750	2430	2430	2430	2430	0
262	20230824	151300	553466750	2430	2430	2430	2430	0
263	20230824	151200	553466750	2430	2430	2430	2430	0
264	20230824	151100	553466750	2430	2430	2430	2430	12
265	20230824	151000	553437590	2430	2430	2430	2430	0
266	20230824	150900	553437590	2430	2430	2430	2430	0
267	20230824	150800	553437590	2430	2430	2430	2430	695
268	20230824	150700	551748740	2430	2430	2430	2430	0
269	20230824	150600	551748740	2430	2430	2430	2430	0
270	20230824	150500	551748740	2430	2430	2430	2430	0
271	20230824	150400	551748740	2430	2430	2430	2430	10
272	20230824	150300	551724440	2430	2430	2430	2430	100
273	20230824	150200	551481440	2430	2430	2430	2430	0
274	20230824	150100	551481440	2430	2430	2430	2430	0
275	20230824	150000	551481440	2430	2420	2430	2415	81
276	20230824	145900	551285795	2430	2430	2430	2430	0
277	20230824	145800	551285795	2430	2430	2430	2430	0
278	20230824	145700	551285795	2430	2430	2430	2430	0
279	20230824	145600	551285795	2430	2430	2430	2430	0
280	20230824	145500	551285795	2430	2430	2430	2430	0
281	20230824	145400	551285795	2430	2430	2430	2430	0
282	20230824	145300	551285795	2430	2430	2430	2430	0
283	20230824	145200	551285795	2430	2420	2430	2420	9
284	20230824	145100	551264005	2420	2420	2420	2420	42
285	20230824	145000	551162365	2420	2420	2420	2420	1
286	20230824	144900	551159945	2430	2430	2430	2430	20
287	20230824	144800	551111345	2430	2430	2430	2430	0
288	20230824	144700	551111345	2430	2430	2430	2430	0
289	20230824	144600	551111345	2430	2430	2430	2430	0
290	20230824	144500	551111345	2430	2430	2430	2430	0
291	20230824	144400	551111345	2430	2430	2430	2430	0
292	20230824	144300	551111345	2430	2420	2430	2420	115
293	20230824	144200	550833035	2415	2420	2420	2415	50
294	20230824	144100	550712040	2420	2420	2420	2420	179
295	20230824	144000	550278860	2420	2420	2420	2420	1249
296	20230824	143900	547256280	2420	2420	2420	2420	0
297	20230824	143800	547256280	2420	2430	2430	2420	423
298	20230824	143700	546232580	2435	2435	2435	2435	0
299	20230824	143600	546232580	2435	2435	2435	2435	0
300	20230824	143500	546232580	2435	2435	2435	2435	0
301	20230824	143400	546232580	2435	2435	2435	2435	0
302	20230824	143300	546232580	2435	2435	2435	2435	0
303	20230824	143200	546232580	2435	2435	2435	2435	0
304	20230824	143100	546232580	2435	2435	2435	2435	0
305	20230824	143000	546232580	2435	2435	2435	2435	0
306	20230824	142900	546232580	2435	2420	2435	2420	2000
307	20230824	142800	541392550	2420	2420	2420	2420	40
308	20230824	142700	541295750	2440	2440	2440	2440	1
309	20230824	142600	541293310	2420	2420	2420	2420	6
310	20230824	142500	541278790	2420	2420	2420	2420	0
311	20230824	142400	541278790	2420	2420	2420	2420	0
312	20230824	142300	541278790	2420	2420	2420	2420	31
313	20230824	142200	541203770	2420	2440	2440	2420	2
314	20230824	142100	541198910	2420	2430	2430	2420	1796
315	20230824	142000	536851155	2440	2440	2440	2440	143
316	20230824	141900	536502235	2440	2440	2440	2440	0
317	20230824	141800	536502235	2440	2440	2440	2440	0
318	20230824	141700	536502235	2440	2440	2440	2440	0
319	20230824	141600	536502235	2440	2440	2440	2440	0
320	20230824	141500	536502235	2440	2440	2440	2440	0
321	20230824	141400	536502235	2440	2440	2440	2440	3
322	20230824	141300	536494915	2435	2435	2435	2435	124
323	20230824	141200	536192975	2415	2415	2415	2415	0
324	20230824	141100	536192975	2415	2415	2415	2415	1
325	20230824	141000	536190560	2415	2415	2415	2415	1999
326	20230824	140900	531362975	2420	2425	2425	2420	3750
327	20230824	140800	522279250	2440	2440	2440	2440	0
328	20230824	140700	522279250	2440	2440	2440	2440	0
329	20230824	140600	522279250	2440	2440	2440	2440	1
330	20230824	140500	522276810	2425	2430	2430	2425	7216
331	20230824	140400	504768035	2430	2430	2430	2430	0
332	20230824	140300	504768035	2430	2430	2430	2430	0
333	20230824	140200	504768035	2430	2430	2430	2430	0
334	20230824	140100	504768035	2430	2430	2430	2430	263
335	20230824	140000	504128945	2430	2430	2430	2430	707
336	20230824	135900	502410935	2430	2430	2430	2430	0
337	20230824	135800	502410935	2430	2430	2430	2430	0
338	20230824	135700	502410935	2430	2430	2430	2430	1763
339	20230824	135600	498126845	2435	2435	2435	2435	0
340	20230824	135500	498126845	2435	2435	2435	2435	0
341	20230824	135400	498126845	2435	2435	2435	2435	446
342	20230824	135300	497040835	2435	2440	2440	2435	812
343	20230824	135200	495062825	2440	2440	2440	2440	0
344	20230824	135100	495062825	2440	2440	2440	2440	0
345	20230824	135000	495062825	2440	2440	2440	2440	0
346	20230824	134900	495062825	2440	2440	2440	2440	0
347	20230824	134800	495062825	2440	2440	2440	2440	0
348	20230824	134700	495062825	2440	2440	2440	2440	0
349	20230824	134600	495062825	2440	2440	2440	2440	39
350	20230824	134500	494967665	2440	2440	2440	2440	0
351	20230824	134400	494967665	2440	2440	2440	2440	0
352	20230824	134300	494967665	2440	2440	2440	2440	0
353	20230824	134200	494967665	2440	2440	2440	2440	0
354	20230824	134100	494967665	2440	2440	2440	2440	0
355	20230824	134000	494967665	2440	2440	2440	2440	75
356	20230824	133900	494784665	2440	2440	2440	2440	0
357	20230824	133800	494784665	2440	2440	2440	2440	25
358	20230824	133700	494723665	2440	2440	2440	2440	1113
359	20230824	133600	492007945	2450	2450	2450	2450	0
360	20230824	133500	492007945	2450	2450	2450	2450	0
361	20230824	133400	492007945	2450	2450	2450	2450	1
362	20230824	133300	492005495	2430	2435	2435	2430	6015
363	20230824	133200	477379045	2440	2440	2440	2440	0
364	20230824	133100	477379045	2440	2450	2450	2440	2000
365	20230824	133000	472493205	2455	2455	2455	2455	0
366	20230824	132900	472493205	2455	2455	2455	2455	0
367	20230824	132800	472493205	2455	2455	2455	2455	0
368	20230824	132700	472493205	2455	2455	2455	2455	0
369	20230824	132600	472493205	2455	2455	2455	2455	0
370	20230824	132500	472493205	2455	2455	2455	2455	0
371	20230824	132400	472493205	2455	2455	2455	2455	0
372	20230824	132300	472493205	2455	2455	2455	2455	1
373	20230824	132200	472490750	2455	2455	2455	2455	0
374	20230824	132100	472490750	2455	2455	2455	2455	346
375	20230824	132000	471641320	2450	2450	2450	2450	2
376	20230824	131900	471636420	2450	2450	2450	2450	0
377	20230824	131800	471636420	2450	2450	2450	2450	6
378	20230824	131700	471621720	2450	2450	2450	2450	0
379	20230824	131600	471621720	2450	2450	2450	2450	0
380	20230824	131500	471621720	2450	2450	2450	2450	0
381	20230824	131400	471621720	2450	2450	2450	2450	0
382	20230824	131300	471621720	2450	2450	2450	2450	317
383	20230824	131200	470845070	2455	2455	2455	2455	0
384	20230824	131100	470845070	2455	2455	2455	2455	0
385	20230824	131000	470845070	2455	2455	2455	2455	0
386	20230824	130900	470845070	2455	2455	2455	2455	0
387	20230824	130800	470845070	2455	2455	2455	2455	500
388	20230824	130700	469617570	2465	2465	2465	2465	0
389	20230824	130600	469617570	2465	2465	2465	2465	0
390	20230824	130500	469617570	2465	2465	2465	2465	0
391	20230824	130400	469617570	2465	2465	2465	2465	24
392	20230824	130300	469558410	2465	2460	2465	2460	657
393	20230824	130200	467939895	2460	2460	2460	2460	0
394	20230824	130100	467939895	2460	2455	2460	2455	1515
395	20230824	130000	464216550	2455	2455	2455	2455	0
396	20230824	125900	464216550	2455	2440	2455	2440	4954
397	20230824	125800	452069110	2435	2435	2435	2435	0
398	20230824	125700	452069110	2435	2440	2440	2435	350
399	20230824	125600	451215990	2440	2440	2440	2440	8
400	20230824	125500	451196470	2445	2445	2445	2445	0
401	20230824	125400	451196470	2445	2445	2445	2445	0
402	20230824	125300	451196470	2445	2445	2445	2445	0
403	20230824	125200	451196470	2445	2445	2445	2445	0
404	20230824	125100	451196470	2445	2440	2445	2440	9
405	20230824	125000	451174505	2435	2435	2435	2435	0
406	20230824	124900	451174505	2435	2435	2435	2435	0
407	20230824	124800	451174505	2435	2435	2435	2435	0
408	20230824	124700	451174505	2435	2435	2435	2435	1
409	20230824	124600	451172070	2435	2435	2435	2435	863
410	20230824	124500	449070665	2430	2430	2430	2430	698
411	20230824	124400	447374525	2425	2425	2425	2425	1
412	20230824	124300	447372100	2425	2425	2425	2425	0
413	20230824	124200	447372100	2425	2425	2425	2425	56
414	20230824	124100	447236300	2425	2425	2425	2425	0
415	20230824	124000	447236300	2425	2425	2425	2425	0
416	20230824	123900	447236300	2425	2425	2425	2425	0
417	20230824	123800	447236300	2425	2425	2425	2425	51
418	20230824	123700	447112625	2425	2425	2425	2425	500
419	20230824	123600	445900125	2430	2430	2430	2430	0
420	20230824	123500	445900125	2430	2430	2430	2430	200
421	20230824	123400	445414125	2430	2430	2430	2430	0
422	20230824	123300	445414125	2430	2430	2430	2430	0
423	20230824	123200	445414125	2430	2430	2430	2430	400
424	20230824	123100	444442125	2435	2435	2435	2435	0
425	20230824	123000	444442125	2435	2435	2435	2435	0
426	20230824	122900	444442125	2435	2435	2435	2435	0
427	20230824	122800	444442125	2435	2435	2435	2435	0
428	20230824	122700	444442125	2435	2435	2435	2435	0
429	20230824	122600	444442125	2435	2435	2435	2435	0
430	20230824	122500	444442125	2435	2435	2435	2435	0
431	20230824	122400	444442125	2435	2435	2435	2435	0
432	20230824	122300	444442125	2435	2435	2435	2435	0
433	20230824	122200	444442125	2435	2435	2435	2435	0
434	20230824	122100	444442125	2435	2435	2435	2435	0
435	20230824	122000	444442125	2435	2435	2435	2435	0
436	20230824	121900	444442125	2435	2435	2435	2435	0
437	20230824	121800	444442125	2435	2435	2435	2435	0
438	20230824	121700	444442125	2435	2435	2435	2435	0
439	20230824	121600	444442125	2435	2435	2435	2435	0
440	20230824	121500	444442125	2435	2435	2435	2435	15
441	20230824	121400	444405600	2435	2435	2435	2435	0
442	20230824	121300	444405600	2435	2435	2435	2435	1
443	20230824	121200	444403165	2420	2420	2420	2420	0
444	20230824	121100	444403165	2420	2420	2420	2420	0
445	20230824	121000	444403165	2420	2420	2420	2420	0
446	20230824	120900	444403165	2420	2420	2420	2420	0
447	20230824	120800	444403165	2420	2425	2425	2420	1706
448	20230824	120700	440271635	2425	2425	2425	2425	0
449	20230824	120600	440271635	2425	2425	2425	2425	0
450	20230824	120500	440271635	2425	2435	2435	2425	2
451	20230824	120400	440266775	2420	2420	2420	2420	0
452	20230824	120300	440266775	2420	2420	2420	2420	0
453	20230824	120200	440266775	2420	2420	2420	2420	0
454	20230824	120100	440266775	2420	2420	2420	2420	0
455	20230824	120000	440266775	2420	2420	2420	2420	0
456	20230824	115900	440266775	2420	2420	2420	2420	0
457	20230824	115800	440266775	2420	2420	2420	2420	0
458	20230824	115700	440266775	2420	2425	2425	2420	3894
459	20230824	115600	430842500	2425	2425	2425	2425	0
460	20230824	115500	430842500	2425	2425	2425	2425	0
461	20230824	115400	430842500	2425	2425	2425	2425	0
462	20230824	115300	430842500	2425	2425	2425	2425	0
463	20230824	115200	430842500	2425	2425	2425	2425	1936
464	20230824	115100	426147700	2445	2445	2445	2445	1
465	20230824	115000	426145255	2425	2425	2425	2425	0
466	20230824	114900	426145255	2425	2425	2425	2425	0
467	20230824	114800	426145255	2425	2425	2425	2425	0
468	20230824	114700	426145255	2425	2425	2425	2425	1
469	20230824	114600	426142830	2425	2430	2430	2425	3500
470	20230824	114500	417653085	2445	2445	2445	2445	0
471	20230824	114400	417653085	2445	2445	2445	2445	0
472	20230824	114300	417653085	2445	2445	2445	2445	0
473	20230824	114200	417653085	2445	2445	2445	2445	0
474	20230824	114100	417653085	2445	2445	2445	2445	0
475	20230824	114000	417653085	2445	2445	2445	2445	0
476	20230824	113900	417653085	2445	2445	2445	2445	0
477	20230824	113800	417653085	2445	2445	2445	2445	0
478	20230824	113700	417653085	2445	2445	2445	2445	0
479	20230824	113600	417653085	2445	2445	2445	2445	0
480	20230824	113500	417653085	2445	2445	2445	2445	1
481	20230824	113400	417650640	2430	2430	2430	2430	0
482	20230824	113300	417650640	2430	2430	2430	2430	308
483	20230824	113200	416902200	2430	2430	2430	2430	6
484	20230824	113100	416887620	2430	2430	2430	2430	0
485	20230824	113000	416887620	2430	2430	2430	2430	0
486	20230824	112900	416887620	2430	2430	2430	2430	1
487	20230824	112800	416885190	2430	2430	2430	2430	21
488	20230824	112700	416834160	2435	2435	2435	2435	0
489	20230824	112600	416834160	2435	2435	2435	2435	0
490	20230824	112500	416834160	2435	2435	2435	2435	305
491	20230824	112400	416091485	2450	2450	2450	2450	0
492	20230824	112300	416091485	2450	2450	2450	2450	0
493	20230824	112200	416091485	2450	2450	2450	2450	0
494	20230824	112100	416091485	2450	2450	2450	2450	0
495	20230824	112000	416091485	2450	2450	2450	2450	0
496	20230824	111900	416091485	2450	2450	2450	2450	0
497	20230824	111800	416091485	2450	2445	2450	2445	11
498	20230824	111700	416064575	2435	2435	2435	2435	0
499	20230824	111600	416064575	2435	2435	2435	2435	0
500	20230824	111500	416064575	2435	2435	2435	2435	4
501	20230824	111400	416054835	2435	2435	2435	2435	19
502	20230824	111300	416008570	2430	2430	2430	2430	1000
503	20230824	111200	413578570	2430	2430	2430	2430	1000
504	20230824	111100	411148570	2430	2430	2430	2430	0
505	20230824	111000	411148570	2430	2430	2430	2430	0
506	20230824	110900	411148570	2430	2430	2430	2430	0
507	20230824	110800	411148570	2430	2430	2430	2430	0
508	20230824	110700	411148570	2430	2430	2430	2430	0
509	20230824	110600	411148570	2430	2430	2430	2430	69
510	20230824	110500	410980900	2430	2430	2430	2430	0
511	20230824	110400	410980900	2430	2430	2430	2430	0
512	20230824	110300	410980900	2430	2430	2430	2430	0
513	20230824	110200	410980900	2430	2430	2430	2430	598
514	20230824	110100	409527760	2430	2430	2430	2430	0
515	20230824	110000	409527760	2430	2430	2430	2430	0
516	20230824	105900	409527760	2430	2430	2430	2430	6
517	20230824	105800	409513180	2430	2430	2430	2430	50
518	20230824	105700	409391680	2435	2435	2435	2435	0
519	20230824	105600	409391680	2435	2435	2435	2435	0
520	20230824	105500	409391680	2435	2435	2435	2435	0
521	20230824	105400	409391680	2435	2435	2435	2435	1
522	20230824	105300	409389245	2430	2430	2430	2430	427
523	20230824	105200	408351635	2425	2425	2425	2425	0
524	20230824	105100	408351635	2425	2425	2425	2425	0
525	20230824	105000	408351635	2425	2425	2425	2425	0
526	20230824	104900	408351635	2425	2430	2430	2425	1501
527	20230824	104800	404710890	2430	2430	2430	2430	0
528	20230824	104700	404710890	2430	2430	2430	2430	0
529	20230824	104600	404710890	2430	2430	2430	2430	0
530	20230824	104500	404710890	2430	2430	2430	2430	0
531	20230824	104400	404710890	2430	2430	2430	2430	0
532	20230824	104300	404710890	2430	2430	2430	2430	1276
533	20230824	104200	401610210	2430	2435	2435	2430	823
534	20230824	104100	399609175	2445	2445	2445	2445	1
535	20230824	104000	399606730	2435	2435	2435	2435	2000
536	20230824	103900	394736730	2450	2450	2450	2450	0
537	20230824	103800	394736730	2450	2450	2450	2450	31
538	20230824	103700	394660780	2450	2450	2450	2450	0
539	20230824	103600	394660780	2450	2450	2450	2450	0
540	20230824	103500	394660780	2450	2435	2450	2435	51
541	20230824	103400	394536580	2435	2435	2435	2435	0
542	20230824	103300	394536580	2435	2435	2435	2435	0
543	20230824	103200	394536580	2435	2435	2435	2435	0
544	20230824	103100	394536580	2435	2435	2435	2435	0
545	20230824	103000	394536580	2435	2440	2440	2435	121
546	20230824	102900	394241830	2440	2440	2440	2440	213
547	20230824	102800	393722110	2455	2455	2455	2455	50
548	20230824	102700	393599360	2455	2455	2455	2455	0
549	20230824	102600	393599360	2455	2445	2455	2445	2723
550	20230824	102500	386923500	2445	2440	2445	2435	1513
551	20230824	102400	383238210	2440	2435	2440	2435	1948
552	20230824	102300	378490925	2435	2435	2435	2435	1
553	20230824	102200	378488490	2425	2435	2435	2425	2
554	20230824	102100	378483630	2435	2435	2435	2435	100
555	20230824	102000	378240130	2435	2435	2435	2435	100
556	20230824	101900	377996630	2440	2440	2440	2440	0
557	20230824	101800	377996630	2440	2430	2440	2430	3
558	20230824	101700	377989330	2425	2440	2440	2425	73
559	20230824	101600	377811810	2440	2440	2440	2440	1
560	20230824	101500	377809370	2445	2445	2445	2445	0
561	20230824	101400	377809370	2445	2440	2445	2410	5023
562	20230824	101300	365667460	2440	2440	2440	2440	99
563	20230824	101200	365425900	2440	2440	2440	2440	200
564	20230824	101100	364937900	2440	2440	2440	2440	0
565	20230824	101000	364937900	2440	2440	2440	2440	0
566	20230824	100900	364937900	2440	2435	2440	2430	1096
567	20230824	100800	362272560	2435	2435	2435	2435	20
568	20230824	100700	362223860	2440	2440	2440	2440	0
569	20230824	100600	362223860	2440	2440	2440	2440	688
570	20230824	100500	360545140	2435	2445	2445	2435	88
571	20230824	100400	360330420	2450	2450	2450	2450	0
572	20230824	100300	360330420	2450	2450	2450	2450	0
573	20230824	100200	360330420	2450	2450	2450	2450	0
574	20230824	100100	360330420	2450	2450	2450	2450	649
575	20230824	100000	358740370	2455	2450	2455	2450	363
576	20230824	095900	357851015	2450	2445	2450	2445	181
577	20230824	095800	357408440	2440	2440	2440	2440	0
578	20230824	095700	357408440	2440	2440	2440	2440	0
579	20230824	095600	357408440	2440	2440	2440	2440	0
580	20230824	095500	357408440	2440	2440	2440	2440	0
581	20230824	095400	357408440	2440	2440	2440	2440	156
582	20230824	095300	357027800	2440	2445	2445	2440	167
583	20230824	095200	356620315	2430	2430	2430	2430	0
584	20230824	095100	356620315	2430	2430	2430	2430	0
585	20230824	095000	356620315	2430	2430	2430	2430	0
586	20230824	094900	356620315	2430	2430	2430	2430	20
587	20230824	094800	356571715	2430	2430	2430	2430	235
588	20230824	094700	356000665	2435	2435	2435	2435	478
589	20230824	094600	354836735	2435	2435	2435	2435	0
590	20230824	094500	354836735	2435	2435	2435	2435	10
591	20230824	094400	354812385	2445	2445	2445	2445	0
592	20230824	094300	354812385	2445	2440	2445	2440	341
593	20230824	094200	353980340	2440	2440	2440	2440	0
594	20230824	094100	353980340	2440	2440	2440	2440	52
595	20230824	094000	353853460	2430	2430	2430	2430	0
596	20230824	093900	353853460	2430	2435	2435	2430	3627
597	20230824	093800	345036790	2435	2435	2435	2435	76
598	20230824	093700	344851730	2435	2445	2445	2435	1283
599	20230824	093600	341727395	2435	2435	2435	2435	3
600	20230824	093500	341720090	2435	2435	2435	2435	0
601	20230824	093400	341720090	2435	2435	2435	2435	0
602	20230824	093300	341720090	2435	2450	2450	2435	304
603	20230824	093200	340979555	2440	2440	2440	2440	3
604	20230824	093100	340972235	2440	2445	2450	2440	272
605	20230824	093000	340307960	2445	2445	2445	2445	405
606	20230824	092900	339317735	2440	2440	2440	2440	0
607	20230824	092800	339317735	2440	2440	2440	2440	50
608	20230824	092700	339195735	2440	2445	2445	2440	336
609	20230824	092600	338375715	2435	2435	2435	2435	0
610	20230824	092500	338375715	2435	2435	2435	2435	15
611	20230824	092400	338339190	2435	2435	2435	2435	0
612	20230824	092300	338339190	2435	2435	2435	2435	0
613	20230824	092200	338339190	2435	2435	2435	2435	805
614	20230824	092100	336379015	2435	2435	2435	2425	1022
615	20230824	092000	333891140	2450	2450	2450	2450	1
616	20230824	091900	333888690	2460	2425	2460	2425	6044
617	20230824	091800	319056530	2430	2430	2430	2425	410
618	20230824	091700	318061730	2430	2430	2430	2425	808
619	20230824	091600	316099795	2430	2430	2430	2425	286
620	20230824	091500	315404915	2430	2405	2435	2405	1967
621	20230824	091400	310644080	2405	2445	2445	2400	11240
622	20230824	091300	283474935	2445	2450	2450	2445	2040
623	20230824	091200	278480315	2460	2450	2460	2450	248
624	20230824	091100	277871440	2450	2450	2450	2450	1339
625	20230824	091000	274590890	2455	2465	2470	2455	2590
626	20230824	090900	268220475	2460	2455	2460	2455	135
627	20230824	090800	267888485	2455	2455	2465	2455	2563
628	20230824	090700	261588285	2450	2440	2450	2435	5854
629	20230824	090600	247276575	2435	2425	2435	2425	1040
630	20230824	090500	244745310	2425	2440	2445	2425	1354
631	20230824	090400	241452780	2445	2450	2460	2425	14152
632	20230824	090300	206984645	2450	2495	2510	2450	14543
633	20230824	090200	171125000	2525	2610	2610	2455	66371
634	20230824	090100	0	2430	2430	2430	2430	0
635	20230824	090000	0	2430	2430	2430	2430	0