KissMeData/080000/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	193400	994071265	2940	2940	2940	2940	4926
3	20230823	193300	994071265	2940	2940	2940	2940	0
4	20230823	193200	994071265	2940	2940	2940	2940	0
5	20230823	193100	994071265	2940	2940	2940	2940	0
6	20230823	193000	994071265	2940	2940	2940	2940	0
7	20230823	192900	994071265	2940	2940	2940	2940	0
8	20230823	192800	994071265	2940	2940	2940	2940	0
9	20230823	192700	994071265	2940	2940	2940	2940	0
10	20230823	192600	994071265	2940	2940	2940	2940	0
11	20230823	192500	994071265	2940	2940	2940	2940	0
12	20230823	192400	994071265	2940	2940	2940	2940	0
13	20230823	192300	994071265	2940	2940	2940	2940	0
14	20230823	192200	994071265	2940	2940	2940	2940	0
15	20230823	192100	994071265	2940	2940	2940	2940	0
16	20230823	192000	994071265	2940	2940	2940	2940	0
17	20230823	191900	994071265	2940	2940	2940	2940	0
18	20230823	191800	994071265	2940	2940	2940	2940	0
19	20230823	191700	994071265	2940	2940	2940	2940	0
20	20230823	191600	994071265	2940	2940	2940	2940	0
21	20230823	191500	994071265	2940	2940	2940	2940	0
22	20230823	191400	994071265	2940	2940	2940	2940	0
23	20230823	191300	994071265	2940	2940	2940	2940	0
24	20230823	191200	994071265	2940	2940	2940	2940	0
25	20230823	191100	994071265	2940	2940	2940	2940	0
26	20230823	191000	994071265	2940	2940	2940	2940	0
27	20230823	190900	994071265	2940	2940	2940	2940	0
28	20230823	190800	994071265	2940	2940	2940	2940	0
29	20230823	190700	994071265	2940	2940	2940	2940	0
30	20230823	190600	994071265	2940	2940	2940	2940	0
31	20230823	190500	994071265	2940	2940	2940	2940	0
32	20230823	190400	994071265	2940	2940	2940	2940	4926
33	20230823	190300	994071265	2940	2940	2940	2940	0
34	20230823	190200	994071265	2940	2940	2940	2940	0
35	20230823	190100	994071265	2940	2940	2940	2940	0
36	20230823	190000	994071265	2940	2940	2940	2940	0
37	20230823	185900	994071265	2940	2940	2940	2940	0
38	20230823	185800	994071265	2940	2940	2940	2940	0
39	20230823	185700	994071265	2940	2940	2940	2940	0
40	20230823	185600	994071265	2940	2940	2940	2940	0
41	20230823	185500	994071265	2940	2940	2940	2940	0
42	20230823	185400	994071265	2940	2940	2940	2940	0
43	20230823	185300	994071265	2940	2940	2940	2940	0
44	20230823	185200	994071265	2940	2940	2940	2940	0
45	20230823	185100	994071265	2940	2940	2940	2940	0
46	20230823	185000	994071265	2940	2940	2940	2940	0
47	20230823	184900	994071265	2940	2940	2940	2940	0
48	20230823	184800	994071265	2940	2940	2940	2940	0
49	20230823	184700	994071265	2940	2940	2940	2940	0
50	20230823	184600	994071265	2940	2940	2940	2940	0
51	20230823	184500	994071265	2940	2940	2940	2940	0
52	20230823	184400	994071265	2940	2940	2940	2940	0
53	20230823	184300	994071265	2940	2940	2940	2940	0
54	20230823	184200	994071265	2940	2940	2940	2940	0
55	20230823	184100	994071265	2940	2940	2940	2940	0
56	20230823	184000	994071265	2940	2940	2940	2940	0
57	20230823	183900	994071265	2940	2940	2940	2940	0
58	20230823	183800	994071265	2940	2940	2940	2940	0
59	20230823	183700	994071265	2940	2940	2940	2940	0
60	20230823	183600	994071265	2940	2940	2940	2940	0
61	20230823	183500	994071265	2940	2940	2940	2940	0
62	20230823	183400	994071265	2940	2940	2940	2940	4926
63	20230823	183300	994071265	2940	2940	2940	2940	0
64	20230823	183200	994071265	2940	2940	2940	2940	0
65	20230823	183100	994071265	2940	2940	2940	2940	0
66	20230823	183000	994071265	2940	2940	2940	2940	0
67	20230823	182900	994071265	2940	2940	2940	2940	0
68	20230823	182800	994071265	2940	2940	2940	2940	0
69	20230823	182700	994071265	2940	2940	2940	2940	0
70	20230823	182600	994071265	2940	2940	2940	2940	0
71	20230823	182500	994071265	2940	2940	2940	2940	0
72	20230823	182400	994071265	2940	2940	2940	2940	0
73	20230823	182300	994071265	2940	2940	2940	2940	0
74	20230823	182200	994071265	2940	2940	2940	2940	0
75	20230823	182100	994071265	2940	2940	2940	2940	0
76	20230823	182000	994071265	2940	2940	2940	2940	0
77	20230823	181900	994071265	2940	2940	2940	2940	0
78	20230823	181800	994071265	2940	2940	2940	2940	0
79	20230823	181700	994071265	2940	2940	2940	2940	0
80	20230823	181600	994071265	2940	2940	2940	2940	0
81	20230823	181500	994071265	2940	2940	2940	2940	0
82	20230823	181400	994071265	2940	2940	2940	2940	0
83	20230823	181300	994071265	2940	2940	2940	2940	0
84	20230823	181200	994071265	2940	2940	2940	2940	0
85	20230823	181100	994071265	2940	2940	2940	2940	0
86	20230823	181000	994071265	2940	2940	2940	2940	0
87	20230823	180900	994071265	2940	2940	2940	2940	0
88	20230823	180800	994071265	2940	2940	2940	2940	0
89	20230823	180700	994071265	2940	2940	2940	2940	0
90	20230823	180600	994071265	2940	2940	2940	2940	0
91	20230823	180500	994071265	2940	2940	2940	2940	0
92	20230823	180400	994071265	2940	2940	2940	2940	4926
93	20230823	180300	994071265	2940	2940	2940	2940	0
94	20230823	180200	994071265	2940	2940	2940	2940	0
95	20230823	180100	994071265	2940	2940	2940	2940	0
96	20230823	180000	994071265	2940	2940	2940	2940	0
97	20230823	175900	994071265	2940	2940	2940	2940	0
98	20230823	175800	994071265	2940	2940	2940	2940	0
99	20230823	175700	994071265	2940	2940	2940	2940	0
100	20230823	175600	994071265	2940	2940	2940	2940	0
101	20230823	175500	994071265	2940	2940	2940	2940	0
102	20230823	175400	994071265	2940	2940	2940	2940	0
103	20230823	175300	994071265	2940	2940	2940	2940	0
104	20230823	175200	994071265	2940	2940	2940	2940	0
105	20230823	175100	994071265	2940	2940	2940	2940	0
106	20230823	175000	994071265	2940	2940	2940	2940	0
107	20230823	174900	994071265	2940	2940	2940	2940	0
108	20230823	174800	994071265	2940	2940	2940	2940	0
109	20230823	174700	994071265	2940	2940	2940	2940	0
110	20230823	174600	994071265	2940	2940	2940	2940	0
111	20230823	174500	994071265	2940	2940	2940	2940	0
112	20230823	174400	994071265	2940	2940	2940	2940	0
113	20230823	174300	994071265	2940	2940	2940	2940	0
114	20230823	174200	994071265	2940	2940	2940	2940	0
115	20230823	174100	994071265	2940	2940	2940	2940	0
116	20230823	174000	994071265	2940	2940	2940	2940	0
117	20230823	173900	994071265	2940	2940	2940	2940	0
118	20230823	173800	994071265	2940	2940	2940	2940	0
119	20230823	173700	994071265	2940	2940	2940	2940	0
120	20230823	173600	994071265	2940	2940	2940	2940	0
121	20230823	173500	994071265	2940	2940	2940	2940	0
122	20230823	173400	994071265	2940	2940	2940	2940	4926
123	20230823	173300	994071265	2940	2940	2940	2940	0
124	20230823	173200	994071265	2940	2940	2940	2940	0
125	20230823	173100	994071265	2940	2940	2940	2940	0
126	20230823	173000	994071265	2940	2940	2940	2940	0
127	20230823	172900	994071265	2940	2940	2940	2940	0
128	20230823	172800	994071265	2940	2940	2940	2940	0
129	20230823	172700	994071265	2940	2940	2940	2940	0
130	20230823	172600	994071265	2940	2940	2940	2940	0
131	20230823	172500	994071265	2940	2940	2940	2940	0
132	20230823	172400	994071265	2940	2940	2940	2940	0
133	20230823	172300	994071265	2940	2940	2940	2940	0
134	20230823	172200	994071265	2940	2940	2940	2940	0
135	20230823	172100	994071265	2940	2940	2940	2940	0
136	20230823	172000	994071265	2940	2940	2940	2940	0
137	20230823	171900	994071265	2940	2940	2940	2940	0
138	20230823	171800	994071265	2940	2940	2940	2940	0
139	20230823	171700	994071265	2940	2940	2940	2940	0
140	20230823	171600	994071265	2940	2940	2940	2940	0
141	20230823	171500	994071265	2940	2940	2940	2940	0
142	20230823	171400	994071265	2940	2940	2940	2940	0
143	20230823	171300	994071265	2940	2940	2940	2940	0
144	20230823	171200	994071265	2940	2940	2940	2940	0
145	20230823	171100	994071265	2940	2940	2940	2940	0
146	20230823	171000	994071265	2940	2940	2940	2940	0
147	20230823	170900	994071265	2940	2940	2940	2940	0
148	20230823	170800	994071265	2940	2940	2940	2940	0
149	20230823	170700	994071265	2940	2940	2940	2940	0
150	20230823	170600	994071265	2940	2940	2940	2940	0
151	20230823	170500	994071265	2940	2940	2940	2940	0
152	20230823	170400	994071265	2940	2940	2940	2940	4926
153	20230823	170300	994071265	2940	2940	2940	2940	0
154	20230823	170200	994071265	2940	2940	2940	2940	0
155	20230823	170100	994071265	2940	2940	2940	2940	0
156	20230823	170000	994071265	2940	2940	2940	2940	0
157	20230823	165900	994071265	2940	2940	2940	2940	0
158	20230823	165800	994071265	2940	2940	2940	2940	0
159	20230823	165700	994071265	2940	2940	2940	2940	0
160	20230823	165600	994071265	2940	2940	2940	2940	0
161	20230823	165500	994071265	2940	2940	2940	2940	0
162	20230823	165400	994071265	2940	2940	2940	2940	0
163	20230823	165300	994071265	2940	2940	2940	2940	0
164	20230823	165200	994071265	2940	2940	2940	2940	0
165	20230823	165100	994071265	2940	2940	2940	2940	0
166	20230823	165000	994071265	2940	2940	2940	2940	0
167	20230823	164900	994071265	2940	2940	2940	2940	0
168	20230823	164800	994071265	2940	2940	2940	2940	0
169	20230823	164700	994071265	2940	2940	2940	2940	0
170	20230823	164600	994071265	2940	2940	2940	2940	0
171	20230823	164500	994071265	2940	2940	2940	2940	0
172	20230823	164400	994071265	2940	2940	2940	2940	0
173	20230823	164300	994071265	2940	2940	2940	2940	0
174	20230823	164200	994071265	2940	2940	2940	2940	0
175	20230823	164100	994071265	2940	2940	2940	2940	0
176	20230823	164000	994071265	2940	2940	2940	2940	0
177	20230823	163900	994071265	2940	2940	2940	2940	0
178	20230823	163800	994071265	2940	2940	2940	2940	0
179	20230823	163700	994071265	2940	2940	2940	2940	0
180	20230823	163600	994071265	2940	2940	2940	2940	0
181	20230823	163500	994071265	2940	2940	2940	2940	0
182	20230823	163400	994071265	2940	2940	2940	2940	4926
183	20230823	163300	994071265	2940	2940	2940	2940	0
184	20230823	163200	994071265	2940	2940	2940	2940	0
185	20230823	163100	994071265	2940	2940	2940	2940	0
186	20230823	163000	994071265	2940	2940	2940	2940	0
187	20230823	162900	994071265	2940	2940	2940	2940	0
188	20230823	162800	994071265	2940	2940	2940	2940	0
189	20230823	162700	994071265	2940	2940	2940	2940	0
190	20230823	162600	994071265	2940	2940	2940	2940	0
191	20230823	162500	994071265	2940	2940	2940	2940	0
192	20230823	162400	994071265	2940	2940	2940	2940	0
193	20230823	162300	994071265	2940	2940	2940	2940	0
194	20230823	162200	994071265	2940	2940	2940	2940	0
195	20230823	162100	994071265	2940	2940	2940	2940	0
196	20230823	162000	994071265	2940	2940	2940	2940	0
197	20230823	161900	994071265	2940	2940	2940	2940	0
198	20230823	161800	994071265	2940	2940	2940	2940	0
199	20230823	161700	994071265	2940	2940	2940	2940	0
200	20230823	161600	994071265	2940	2940	2940	2940	0
201	20230823	161500	994071265	2940	2940	2940	2940	0
202	20230823	161400	994071265	2940	2940	2940	2940	0
203	20230823	161300	994071265	2940	2940	2940	2940	0
204	20230823	161200	994071265	2940	2940	2940	2940	0
205	20230823	161100	994071265	2940	2940	2940	2940	0
206	20230823	161000	994071265	2940	2940	2940	2940	0
207	20230823	160900	994071265	2940	2940	2940	2940	0
208	20230823	160800	994071265	2940	2940	2940	2940	0
209	20230823	160700	994071265	2940	2940	2940	2940	0
210	20230823	160600	994071265	2940	2940	2940	2940	0
211	20230823	160500	994071265	2940	2940	2940	2940	0
212	20230823	160400	994071265	2940	2940	2940	2940	4926
213	20230823	160300	994071265	2940	2940	2940	2940	0
214	20230823	160200	994071265	2940	2940	2940	2940	0
215	20230823	160100	994071265	2940	2940	2940	2940	0
216	20230823	160000	994071265	2940	2940	2940	2940	0
217	20230823	155900	994071265	2940	2940	2940	2940	0
218	20230823	155800	994071265	2940	2940	2940	2940	0
219	20230823	155700	994071265	2940	2940	2940	2940	0
220	20230823	155600	994071265	2940	2940	2940	2940	0
221	20230823	155500	994071265	2940	2940	2940	2940	0
222	20230823	155400	994071265	2940	2940	2940	2940	0
223	20230823	155300	994071265	2940	2940	2940	2940	0
224	20230823	155200	994071265	2940	2940	2940	2940	0
225	20230823	155100	994071265	2940	2940	2940	2940	0
226	20230823	155000	994071265	2940	2940	2940	2940	0
227	20230823	154900	994071265	2940	2940	2940	2940	0
228	20230823	154800	994071265	2940	2940	2940	2940	0
229	20230823	154700	994071265	2940	2940	2940	2940	0
230	20230823	154600	994071265	2940	2940	2940	2940	0
231	20230823	154500	994071265	2940	2940	2940	2940	0
232	20230823	154400	994071265	2940	2940	2940	2940	0
233	20230823	154300	994071265	2940	2940	2940	2940	0
234	20230823	154200	994071265	2940	2940	2940	2940	0
235	20230823	154100	994071265	2940	2940	2940	2940	0
236	20230823	154000	994071265	2940	2940	2940	2940	0
237	20230823	153900	994071265	2940	2940	2940	2940	0
238	20230823	153800	994071265	2940	2940	2940	2940	0
239	20230823	153700	994071265	2940	2940	2940	2940	0
240	20230823	153600	994071265	2940	2940	2940	2940	0
241	20230823	153500	994071265	2940	2940	2940	2940	0
242	20230823	153400	994071265	2940	2940	2940	2940	4926
243	20230823	153300	994071265	2940	2940	2940	2940	0
244	20230823	153200	994071265	2940	2940	2940	2940	0
245	20230823	153100	994071265	2940	2940	2940	2940	0
246	20230823	153000	994071265	2940	2940	2940	2940	4926
247	20230823	152900	979588825	2935	2935	2935	2935	0
248	20230823	152800	979588825	2935	2935	2935	2935	0
249	20230823	152700	979588825	2935	2935	2935	2935	0
250	20230823	152600	979588825	2935	2935	2935	2935	0
251	20230823	152500	979588825	2935	2935	2935	2935	0
252	20230823	152400	979588825	2935	2935	2935	2935	0
253	20230823	152300	979588825	2935	2935	2935	2935	0
254	20230823	152200	979588825	2935	2935	2935	2935	0
255	20230823	152100	979588825	2935	2935	2935	2935	0
256	20230823	152000	979588825	2935	2935	2935	2935	0
257	20230823	151900	979588825	2935	2940	2940	2930	434
258	20230823	151800	978315225	2940	2935	2940	2935	540
259	20230823	151700	976729600	2935	2935	2935	2930	140
260	20230823	151600	976318875	2940	2940	2940	2935	89
261	20230823	151500	976057220	2940	2920	2940	2920	3386
262	20230823	151400	966149725	2925	2930	2930	2920	331
263	20230823	151300	965182275	2930	2925	2930	2925	961
264	20230823	151200	962370485	2930	2930	2930	2925	1802
265	20230823	151100	957096315	2935	2935	2935	2935	59
266	20230823	151000	956923150	2935	2930	2940	2925	2060
267	20230823	150900	950884550	2930	2930	2930	2930	192
268	20230823	150800	950321990	2930	2930	2930	2930	1
269	20230823	150700	950319060	2930	2930	2930	2925	9
270	20230823	150600	950292700	2930	2935	2935	2925	5081
271	20230823	150500	935426365	2930	2935	2935	2930	108
272	20230823	150400	935109885	2935	2930	2935	2930	506
273	20230823	150300	933627290	2930	2930	2930	2930	0
274	20230823	150200	933627290	2930	2930	2930	2930	7
275	20230823	150100	933606780	2925	2925	2925	2925	0
276	20230823	150000	933606780	2925	2930	2930	2925	524
277	20230823	145900	932071475	2930	2930	2930	2930	263
278	20230823	145800	931300885	2935	2935	2935	2935	251
279	20230823	145700	930564200	2940	2940	2940	2940	1
280	20230823	145600	930561260	2925	2925	2925	2920	787
281	20230823	145500	928262480	2925	2920	2925	2920	2528
282	20230823	145400	920876820	2920	2925	2925	2920	2282
283	20230823	145300	914207390	2930	2930	2930	2930	1090
284	20230823	145200	911013690	2930	2925	2930	2925	1006
285	20230823	145100	908068610	2925	2925	2925	2925	5
286	20230823	145000	908053985	2925	2925	2925	2925	95
287	20230823	144900	907776110	2915	2920	2920	2915	2110
288	20230823	144800	901618865	2925	2925	2925	2925	1
289	20230823	144700	901615940	2925	2925	2930	2925	116
290	20230823	144600	901276635	2925	2925	2925	2925	37
291	20230823	144500	901168410	2925	2920	2925	2915	2012
292	20230823	144400	895302325	2925	2915	2930	2915	834
293	20230823	144300	892871190	2915	2915	2930	2915	1435
294	20230823	144200	888688120	2915	2915	2915	2915	3931
295	20230823	144100	877229255	2915	2915	2930	2915	16489
296	20230823	144000	829126690	2910	2915	2915	2910	426
297	20230823	143900	827884925	2915	2915	2915	2910	3067
298	20230823	143800	818944655	2915	2920	2920	2910	5440
299	20230823	143700	803082525	2920	2930	2930	2920	2470
300	20230823	143600	795864590	2930	2930	2930	2930	73
301	20230823	143500	795650700	2930	2930	2930	2930	15
302	20230823	143400	795606750	2930	2930	2930	2930	12
303	20230823	143300	795571590	2930	2930	2930	2930	2
304	20230823	143200	795565730	2920	2925	2925	2920	9
305	20230823	143100	795539425	2925	2930	2930	2920	3300
306	20230823	143000	785882680	2935	2945	2945	2935	1231
307	20230823	142900	782267970	2940	2940	2940	2940	10
308	20230823	142800	782238570	2940	2940	2940	2940	1
309	20230823	142700	782235630	2930	2930	2930	2930	1500
310	20230823	142600	777840630	2935	2935	2935	2935	630
311	20230823	142500	775991580	2935	2940	2940	2935	326
312	20230823	142400	775034640	2940	2940	2945	2940	1171
313	20230823	142300	771591895	2945	2940	2945	2940	1211
314	20230823	142200	768031505	2940	2940	2940	2940	1
315	20230823	142100	768028565	2940	2945	2945	2940	56
316	20230823	142000	767863920	2945	2945	2945	2945	0
317	20230823	141900	767863920	2945	2945	2945	2945	8
318	20230823	141800	767840360	2945	2945	2945	2945	36
319	20230823	141700	767734340	2945	2950	2950	2945	53
320	20230823	141600	767578250	2945	2950	2950	2945	29
321	20230823	141500	767492715	2950	2930	2950	2930	1906
322	20230823	141400	761891640	2925	2935	2935	2925	3173
323	20230823	141300	752604270	2935	2940	2940	2935	863
324	20230823	141200	750068550	2940	2930	2940	2930	523
325	20230823	141100	748530960	2950	2950	2950	2950	1
326	20230823	141000	748528010	2940	2940	2940	2940	307
327	20230823	140900	747625430	2940	2935	2940	2935	60
328	20230823	140800	747449315	2935	2940	2940	2935	6
329	20230823	140700	747431680	2940	2940	2940	2940	0
330	20230823	140600	747431680	2940	2945	2945	2940	763
331	20230823	140500	745185950	2940	2940	2940	2940	113
332	20230823	140400	744853730	2940	2935	2940	2935	34
333	20230823	140300	744753800	2930	2905	2930	2905	7752
334	20230823	140200	722153635	2895	2920	2920	2895	8270
335	20230823	140100	698130430	2915	2915	2915	2905	23235
336	20230823	140000	630416115	2915	2910	2935	2900	14997
337	20230823	135900	586839140	2910	2935	2935	2910	16841
338	20230823	135800	537620505	2935	2940	2940	2935	1563
339	20230823	135700	533030450	2955	2955	2955	2955	1
340	20230823	135600	533027495	2940	2945	2945	2940	5139
341	20230823	135500	517914305	2940	2960	2960	2940	10498
342	20230823	135400	486914300	2960	2960	2960	2960	3181
343	20230823	135300	477498540	2965	2970	2970	2965	15830
344	20230823	135200	430502110	2970	2975	2975	2970	614
345	20230823	135100	428678120	2980	2980	2980	2980	0
346	20230823	135000	428678120	2980	2980	2980	2980	0
347	20230823	134900	428678120	2980	2985	2985	2980	2
348	20230823	134800	428672155	2970	2980	2985	2970	1011
349	20230823	134700	425669240	2980	2980	2980	2980	291
350	20230823	134600	424802060	2980	2985	2985	2980	26
351	20230823	134500	424724455	2985	2985	2985	2985	6
352	20230823	134400	424706545	2980	2980	2980	2980	530
353	20230823	134300	423127145	2980	2980	2980	2980	10
354	20230823	134200	423097345	2980	2980	2980	2980	1
355	20230823	134100	423094365	2970	2970	2970	2970	0
356	20230823	134000	423094365	2970	2980	2980	2970	4
357	20230823	133900	423082470	2975	2970	2975	2960	4
358	20230823	133800	423070600	2965	2970	2970	2965	11296
359	20230823	133700	389571105	2970	2970	2975	2970	5094
360	20230823	133600	374441105	2965	2975	2975	2965	2039
361	20230823	133500	368385100	2970	2980	2980	2970	1421
362	20230823	133400	364154920	2980	2980	2980	2980	199
363	20230823	133300	363561900	2980	2980	2980	2980	5
364	20230823	133200	363547000	2985	2985	2985	2985	5
365	20230823	133100	363532075	2985	2985	2985	2985	410
366	20230823	133000	362308225	2990	2990	2990	2990	0
367	20230823	132900	362308225	2990	2990	2990	2990	1
368	20230823	132800	362305235	2985	2985	2985	2985	0
369	20230823	132700	362305235	2985	2985	2985	2985	10
370	20230823	132600	362275385	2990	2990	2990	2990	130
371	20230823	132500	361886685	2990	2990	2990	2990	0
372	20230823	132400	361886685	2990	2990	2990	2990	0
373	20230823	132300	361886685	2990	2990	2990	2990	0
374	20230823	132200	361886685	2990	2990	2990	2990	0
375	20230823	132100	361886685	2990	2990	2990	2990	0
376	20230823	132000	361886685	2990	2990	2990	2990	1
377	20230823	131900	361883695	2985	2995	2995	2985	2
378	20230823	131800	361877715	2985	2990	2990	2985	1000
379	20230823	131700	358889195	2990	2990	3000	2990	5
380	20230823	131600	358874235	3005	3005	3005	3005	28
381	20230823	131500	358790095	3005	3005	3005	3005	2
382	20230823	131400	358784085	2990	2990	2990	2990	0
383	20230823	131300	358784085	2990	2990	2990	2990	0
384	20230823	131200	358784085	2990	2990	2990	2990	0
385	20230823	131100	358784085	2990	2990	2990	2990	0
386	20230823	131000	358784085	2990	2990	2990	2990	0
387	20230823	130900	358784085	2990	2985	3005	2985	2004
388	20230823	130800	352769385	2985	2985	2985	2985	2
389	20230823	130700	352763415	2985	2990	2990	2985	1011
390	20230823	130600	349745550	2990	2995	2995	2990	515
391	20230823	130500	348205540	2990	3000	3000	2990	5170
392	20230823	130400	332695550	3000	3000	3000	3000	1
393	20230823	130300	332692550	3010	3010	3010	3010	0
394	20230823	130200	332692550	3010	3010	3010	3010	0
395	20230823	130100	332692550	3010	3010	3010	3010	3
396	20230823	130000	332683520	2995	3000	3000	2995	2752
397	20230823	125900	324427530	3000	3000	3000	3000	5000
398	20230823	125800	309427530	3000	3000	3000	3000	0
399	20230823	125700	309427530	3000	3000	3000	3000	386
400	20230823	125600	308269530	3000	3000	3000	3000	200
401	20230823	125500	307669530	2990	3000	3000	2990	3
402	20230823	125400	307660550	2985	2985	2985	2985	0
403	20230823	125300	307660550	2985	2995	2995	2985	200
404	20230823	125200	307063425	2995	2995	2995	2995	0
405	20230823	125100	307063425	2995	2995	2995	2995	924
406	20230823	125000	304296045	3000	3000	3000	3000	239
407	20230823	124900	303579045	3000	3010	3010	3000	1845
408	20230823	124800	298044025	3010	3010	3010	3010	362
409	20230823	124700	296954405	3020	3020	3020	3020	0
410	20230823	124600	296954405	3020	3020	3020	3020	30
411	20230823	124500	296863805	3020	3020	3020	3020	1
412	20230823	124400	296860785	3020	3020	3020	3020	0
413	20230823	124300	296860785	3020	3020	3020	3020	0
414	20230823	124200	296860785	3020	3020	3020	3020	0
415	20230823	124100	296860785	3020	3020	3020	3020	0
416	20230823	124000	296860785	3020	3020	3020	3020	0
417	20230823	123900	296860785	3020	3020	3020	3020	1
418	20230823	123800	296857765	3015	3015	3015	3015	43
419	20230823	123700	296728120	3015	3015	3015	3015	0
420	20230823	123600	296728120	3015	3015	3015	3015	2
421	20230823	123500	296722090	3015	3010	3015	3010	3
422	20230823	123400	296713050	3010	3010	3010	3010	0
423	20230823	123300	296713050	3010	3005	3010	3005	352
424	20230823	123200	295655280	3005	3005	3005	3005	0
425	20230823	123100	295655280	3005	3005	3005	3005	1488
426	20230823	123000	291183840	3005	3005	3005	3005	5
427	20230823	122900	291168815	3005	3005	3005	3005	21
428	20230823	122800	291105710	3000	3000	3000	3000	58
429	20230823	122700	290931710	3000	3000	3000	3000	120
430	20230823	122600	290571710	3000	3000	3005	3000	35
431	20230823	122500	290466700	2995	3005	3005	2960	5023
432	20230823	122400	275490430	3010	3010	3010	3010	0
433	20230823	122300	275490430	3010	3010	3010	3010	0
434	20230823	122200	275490430	3010	3010	3010	3010	1114
435	20230823	122100	272137290	3010	3010	3010	3010	30
436	20230823	122000	272046990	3015	3015	3015	3015	50
437	20230823	121900	271896240	3015	3015	3015	3015	0
438	20230823	121800	271896240	3015	3015	3015	3015	0
439	20230823	121700	271896240	3015	3015	3015	3015	0
440	20230823	121600	271896240	3015	3015	3015	3015	33
441	20230823	121500	271796745	3015	3015	3015	3015	0
442	20230823	121400	271796745	3015	3015	3015	3015	0
443	20230823	121300	271796745	3015	3015	3015	3015	133
444	20230823	121200	271395750	3020	3020	3020	3020	0
445	20230823	121100	271395750	3020	3020	3020	3020	122
446	20230823	121000	271027310	3020	3020	3020	3020	0
447	20230823	120900	271027310	3020	3015	3020	3015	370
448	20230823	120800	269911755	3020	3020	3020	3020	52
449	20230823	120700	269754715	3025	3025	3025	3025	0
450	20230823	120600	269754715	3025	3025	3025	3025	31
451	20230823	120500	269660940	3025	3025	3025	3025	1
452	20230823	120400	269657915	3025	3025	3025	3025	250
453	20230823	120300	268901665	3030	3025	3030	3025	201
454	20230823	120200	268293635	3030	3030	3030	3030	0
455	20230823	120100	268293635	3030	3025	3030	3025	142
456	20230823	120000	267864080	3025	3025	3025	3020	35
457	20230823	115900	267758345	3025	3025	3025	3025	0
458	20230823	115800	267758345	3025	3020	3025	3020	93
459	20230823	115700	267477200	3020	3020	3020	3020	965
460	20230823	115600	264562900	3020	3020	3020	3020	0
461	20230823	115500	264562900	3020	3020	3020	3020	0
462	20230823	115400	264562900	3020	3020	3020	3020	10
463	20230823	115300	264532700	3025	3025	3025	3025	0
464	20230823	115200	264532700	3025	3025	3025	3025	0
465	20230823	115100	264532700	3025	3025	3025	3025	2
466	20230823	115000	264526650	3025	3025	3025	3025	1
467	20230823	114900	264523625	3025	3025	3025	3025	165
468	20230823	114800	264024500	3025	3025	3025	3025	31
469	20230823	114700	263930725	3025	3025	3025	3025	1
470	20230823	114600	263927700	3020	3020	3020	3020	0
471	20230823	114500	263927700	3020	3020	3020	3020	0
472	20230823	114400	263927700	3020	3020	3020	3020	0
473	20230823	114300	263927700	3020	3020	3020	3020	0
474	20230823	114200	263927700	3020	3020	3020	3020	0
475	20230823	114100	263927700	3020	3020	3020	3020	0
476	20230823	114000	263927700	3020	3020	3020	3020	0
477	20230823	113900	263927700	3020	3020	3025	3020	44
478	20230823	113800	263794675	3020	3020	3020	3020	0
479	20230823	113700	263794675	3020	3020	3020	3020	0
480	20230823	113600	263794675	3020	3020	3020	3020	0
481	20230823	113500	263794675	3020	3020	3020	3020	0
482	20230823	113400	263794675	3020	3020	3020	3020	0
483	20230823	113300	263794675	3020	3020	3020	3020	0
484	20230823	113200	263794675	3020	3020	3020	3020	1
485	20230823	113100	263791655	3020	3020	3020	3020	10
486	20230823	113000	263761455	3020	3020	3020	3020	0
487	20230823	112900	263761455	3020	3020	3020	3020	450
488	20230823	112800	262402455	3010	3020	3020	3010	1600
489	20230823	112700	257580185	3020	3020	3020	3020	31
490	20230823	112600	257486565	3020	3020	3020	3020	0
491	20230823	112500	257486565	3020	3020	3020	3020	0
492	20230823	112400	257486565	3020	3020	3020	3020	0
493	20230823	112300	257486565	3020	3020	3020	3020	1488
494	20230823	112200	252992805	3015	3015	3015	3015	0
495	20230823	112100	252992805	3015	3015	3015	3015	0
496	20230823	112000	252992805	3015	3015	3015	3015	0
497	20230823	111900	252992805	3015	3015	3015	3015	30
498	20230823	111800	252902355	3010	3010	3010	3010	0
499	20230823	111700	252902355	3010	3010	3010	3010	0
500	20230823	111600	252902355	3010	3010	3010	3010	0
501	20230823	111500	252902355	3010	3010	3010	3010	310
502	20230823	111400	251969255	3005	3005	3005	3005	10
503	20230823	111300	251939205	3005	3005	3005	3005	0
504	20230823	111200	251939205	3005	3005	3005	3005	68
505	20230823	111100	251734865	3005	3005	3005	3005	1
506	20230823	111000	251731860	3005	3005	3005	3005	374
507	20230823	110900	250607990	3005	3005	3005	3005	797
508	20230823	110800	248213005	3005	3005	3005	3005	0
509	20230823	110700	248213005	3005	3005	3005	3005	83
510	20230823	110600	247963590	3010	3005	3010	3005	2
511	20230823	110500	247957575	3005	3005	3005	3005	0
512	20230823	110400	247957575	3005	3005	3005	3005	0
513	20230823	110300	247957575	3005	3000	3005	3000	6
514	20230823	110200	247939570	3005	3005	3005	3005	0
515	20230823	110100	247939570	3005	3005	3005	3005	0
516	20230823	110000	247939570	3005	3005	3005	3005	4
517	20230823	105900	247927550	2995	2995	2995	2995	0
518	20230823	105800	247927550	2995	2995	2995	2995	0
519	20230823	105700	247927550	2995	3000	3000	2995	338
520	20230823	105600	246914355	3000	3000	3000	3000	0
521	20230823	105500	246914355	3000	3000	3000	3000	5
522	20230823	105400	246899355	3000	3000	3000	3000	0
523	20230823	105300	246899355	3000	3000	3000	3000	212
524	20230823	105200	246263355	3010	3010	3010	3010	1
525	20230823	105100	246260345	2990	2990	2990	2990	0
526	20230823	105000	246260345	2990	3005	3005	2990	1100
527	20230823	104900	242966655	3020	3005	3020	3005	1901
528	20230823	104800	237240815	3005	3005	3005	3005	102
529	20230823	104700	236934305	3015	3015	3015	3015	0
530	20230823	104600	236934305	3015	3015	3015	3015	30
531	20230823	104500	236843855	3015	3015	3015	3015	6
532	20230823	104400	236825765	3010	3010	3010	3010	50
533	20230823	104300	236675265	3010	3010	3010	3010	0
534	20230823	104200	236675265	3010	3010	3010	3010	0
535	20230823	104100	236675265	3010	3010	3010	3010	60
536	20230823	104000	236494665	3015	3015	3015	3015	1
537	20230823	103900	236491650	3010	3010	3010	3010	220
538	20230823	103800	235829450	3015	3015	3015	3015	0
539	20230823	103700	235829450	3015	3015	3015	3015	59
540	20230823	103600	235651565	3020	3020	3020	3020	31
541	20230823	103500	235557945	3020	3020	3020	3020	0
542	20230823	103400	235557945	3020	3020	3020	3020	10
543	20230823	103300	235527745	3020	3020	3020	3020	10
544	20230823	103200	235497545	3020	3020	3020	3020	400
545	20230823	103100	234289545	3015	3015	3015	3015	0
546	20230823	103000	234289545	3015	3025	3025	3015	71
547	20230823	102900	234074800	3025	3025	3025	3025	32
548	20230823	102800	233978000	3015	3015	3015	3015	0
549	20230823	102700	233978000	3015	3015	3015	3015	0
550	20230823	102600	233978000	3015	3015	3015	3015	390
551	20230823	102500	232802150	3010	3010	3010	3010	0
552	20230823	102400	232802150	3010	3010	3010	3010	100
553	20230823	102300	232501150	3025	3020	3025	3005	2237
554	20230823	102200	225744230	3020	3020	3020	3020	0
555	20230823	102100	225744230	3020	3020	3020	3020	4
556	20230823	102000	225732150	3020	3020	3020	3020	601
557	20230823	101900	223917130	3020	3020	3020	3020	10
558	20230823	101800	223886930	3025	3025	3025	3025	541
559	20230823	101700	222250405	3025	3030	3030	3020	1082
560	20230823	101600	218977380	3030	2995	3030	2995	4488
561	20230823	101500	205451260	3010	3010	3010	3010	8
562	20230823	101400	205427180	3005	3000	3005	2995	1807
563	20230823	101300	200014685	3005	3005	3005	2995	2917
564	20230823	101200	191270445	3005	3005	3005	3005	30
565	20230823	101100	191180295	3000	3015	3015	3000	993
566	20230823	101000	188195830	3010	3010	3010	3010	2
567	20230823	100900	188189810	3010	3015	3015	3010	4
568	20230823	100800	188177760	3015	3015	3015	3015	1
569	20230823	100700	188174745	3010	3015	3015	3010	62
570	20230823	100600	187987975	3015	3015	3015	3010	57
571	20230823	100500	187816370	3010	3020	3020	3010	3093
572	20230823	100400	178496125	3025	3020	3025	3020	655
573	20230823	100300	176516495	3020	3015	3025	3015	2321
574	20230823	100200	169509870	3020	3020	3030	3020	5287
575	20230823	100100	153526285	3030	3005	3030	3005	2411
576	20230823	100000	146250570	3005	3005	3005	3005	4
577	20230823	095900	146238550	3005	3005	3005	3005	1
578	20230823	095800	146235545	3005	3005	3005	3005	1
579	20230823	095700	146232540	3005	3015	3015	2995	3397
580	20230823	095600	136023740	3015	2995	3015	2995	3347
581	20230823	095500	125982110	3000	2990	3000	2990	916
582	20230823	095400	123238175	2975	2980	2980	2975	250
583	20230823	095300	122494055	2975	2980	2990	2970	2055
584	20230823	095200	116352795	2985	2985	2985	2985	564
585	20230823	095100	114669255	2985	2985	2985	2985	0
586	20230823	095000	114669255	2985	2985	2985	2985	0
587	20230823	094900	114669255	2985	2980	2985	2980	81
588	20230823	094800	114427475	2985	2980	2985	2980	3
589	20230823	094700	114418525	2970	2970	2970	2970	0
590	20230823	094600	114418525	2970	2970	2970	2970	0
591	20230823	094500	114418525	2970	2970	2970	2970	2
592	20230823	094400	114412585	2970	2970	2970	2970	50
593	20230823	094300	114264085	2970	2970	2970	2970	4
594	20230823	094200	114252205	2975	2975	2975	2975	93
595	20230823	094100	113975530	2990	2990	2990	2990	0
596	20230823	094000	113975530	2990	2990	2990	2990	0
597	20230823	093900	113975530	2990	2990	2990	2990	0
598	20230823	093800	113975530	2990	2990	2990	2990	60
599	20230823	093700	113796130	2990	2975	2990	2975	1838
600	20230823	093600	108308805	2975	2975	2975	2975	31
601	20230823	093500	108216580	2975	2975	2975	2975	1
602	20230823	093400	108213605	2985	2985	2985	2985	0
603	20230823	093300	108213605	2985	2985	2985	2985	1026
604	20230823	093200	105150995	2960	2960	2960	2960	73
605	20230823	093100	104934915	2985	2965	2985	2965	3
606	20230823	093000	104925980	2960	2985	2995	2960	4558
607	20230823	092900	91331225	2985	2995	2995	2985	623
608	20230823	092800	89466340	2995	2990	2995	2990	579
609	20230823	092700	87733235	2990	2985	2990	2985	1119
610	20230823	092600	84392445	2980	2970	2980	2970	981
611	20230823	092500	81474365	2965	2965	2965	2965	2457
612	20230823	092400	74189360	2960	2960	2960	2960	516
613	20230823	092300	72662000	2960	2960	2960	2960	0
614	20230823	092200	72662000	2960	2960	2960	2960	20
615	20230823	092100	72602800	2960	2960	2960	2960	108
616	20230823	092000	72283120	2960	2960	2960	2960	0
617	20230823	091900	72283120	2960	2960	2960	2960	39
618	20230823	091800	72167680	2960	2960	2960	2960	8
619	20230823	091700	72144000	2960	2960	2960	2960	1
620	20230823	091600	72141040	2960	2960	2960	2960	39
621	20230823	091500	72025600	2960	2945	2960	2945	1597
622	20230823	091400	67308545	2955	2950	2955	2945	593
623	20230823	091300	65559980	2950	2950	2950	2950	2184
624	20230823	091200	59117180	2950	2955	2955	2950	1436
625	20230823	091100	54880850	2950	2955	2955	2950	1001
626	20230823	091000	51922900	2940	2940	2950	2940	1404
627	20230823	090900	47795130	2940	2940	2940	2935	801
628	20230823	090800	45442595	2940	2940	2940	2940	308
629	20230823	090700	44537075	2940	2940	2940	2935	153
630	20230823	090600	44087260	2935	2935	2935	2935	226
631	20230823	090500	43423950	2935	2935	2935	2935	1
632	20230823	090400	43421015	2935	2940	2940	2935	566
633	20230823	090300	41759500	2935	2945	2945	2935	1829
634	20230823	090200	36387905	2950	2955	2955	2945	142
635	20230823	090100	35969315	2955	2940	2955	2940	105
636	20230823	090000	35659450	2945	2950	2975	2945	12087