KissMeData/306620/min/candle-20230814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230814	203900	307823070	2980	2980	2980	2980	1673
3	20230814	203800	307823070	2980	2980	2980	2980	0
4	20230814	203700	307823070	2980	2980	2980	2980	0
5	20230814	203600	307823070	2980	2980	2980	2980	0
6	20230814	203500	307823070	2980	2980	2980	2980	0
7	20230814	203400	307823070	2980	2980	2980	2980	0
8	20230814	203300	307823070	2980	2980	2980	2980	0
9	20230814	203200	307823070	2980	2980	2980	2980	0
10	20230814	203100	307823070	2980	2980	2980	2980	0
11	20230814	203000	307823070	2980	2980	2980	2980	0
12	20230814	202900	307823070	2980	2980	2980	2980	0
13	20230814	202800	307823070	2980	2980	2980	2980	0
14	20230814	202700	307823070	2980	2980	2980	2980	0
15	20230814	202600	307823070	2980	2980	2980	2980	0
16	20230814	202500	307823070	2980	2980	2980	2980	0
17	20230814	202400	307823070	2980	2980	2980	2980	0
18	20230814	202300	307823070	2980	2980	2980	2980	0
19	20230814	202200	307823070	2980	2980	2980	2980	0
20	20230814	202100	307823070	2980	2980	2980	2980	0
21	20230814	202000	307823070	2980	2980	2980	2980	0
22	20230814	201900	307823070	2980	2980	2980	2980	0
23	20230814	201800	307823070	2980	2980	2980	2980	0
24	20230814	201700	307823070	2980	2980	2980	2980	0
25	20230814	201600	307823070	2980	2980	2980	2980	0
26	20230814	201500	307823070	2980	2980	2980	2980	0
27	20230814	201400	307823070	2980	2980	2980	2980	0
28	20230814	201300	307823070	2980	2980	2980	2980	0
29	20230814	201200	307823070	2980	2980	2980	2980	0
30	20230814	201100	307823070	2980	2980	2980	2980	0
31	20230814	201000	307823070	2980	2980	2980	2980	0
32	20230814	200900	307823070	2980	2980	2980	2980	1673
33	20230814	200800	307823070	2980	2980	2980	2980	0
34	20230814	200700	307823070	2980	2980	2980	2980	0
35	20230814	200600	307823070	2980	2980	2980	2980	0
36	20230814	200500	307823070	2980	2980	2980	2980	0
37	20230814	200400	307823070	2980	2980	2980	2980	0
38	20230814	200300	307823070	2980	2980	2980	2980	0
39	20230814	200200	307823070	2980	2980	2980	2980	0
40	20230814	200100	307823070	2980	2980	2980	2980	0
41	20230814	200000	307823070	2980	2980	2980	2980	0
42	20230814	195900	307823070	2980	2980	2980	2980	0
43	20230814	195800	307823070	2980	2980	2980	2980	0
44	20230814	195700	307823070	2980	2980	2980	2980	0
45	20230814	195600	307823070	2980	2980	2980	2980	0
46	20230814	195500	307823070	2980	2980	2980	2980	0
47	20230814	195400	307823070	2980	2980	2980	2980	0
48	20230814	195300	307823070	2980	2980	2980	2980	0
49	20230814	195200	307823070	2980	2980	2980	2980	0
50	20230814	195100	307823070	2980	2980	2980	2980	0
51	20230814	195000	307823070	2980	2980	2980	2980	0
52	20230814	194900	307823070	2980	2980	2980	2980	0
53	20230814	194800	307823070	2980	2980	2980	2980	0
54	20230814	194700	307823070	2980	2980	2980	2980	0
55	20230814	194600	307823070	2980	2980	2980	2980	0
56	20230814	194500	307823070	2980	2980	2980	2980	0
57	20230814	194400	307823070	2980	2980	2980	2980	0
58	20230814	194300	307823070	2980	2980	2980	2980	0
59	20230814	194200	307823070	2980	2980	2980	2980	0
60	20230814	194100	307823070	2980	2980	2980	2980	0
61	20230814	194000	307823070	2980	2980	2980	2980	0
62	20230814	193900	307823070	2980	2980	2980	2980	1673
63	20230814	193800	307823070	2980	2980	2980	2980	0
64	20230814	193700	307823070	2980	2980	2980	2980	0
65	20230814	193600	307823070	2980	2980	2980	2980	0
66	20230814	193500	307823070	2980	2980	2980	2980	0
67	20230814	193400	307823070	2980	2980	2980	2980	0
68	20230814	193300	307823070	2980	2980	2980	2980	0
69	20230814	193200	307823070	2980	2980	2980	2980	0
70	20230814	193100	307823070	2980	2980	2980	2980	0
71	20230814	193000	307823070	2980	2980	2980	2980	0
72	20230814	192900	307823070	2980	2980	2980	2980	0
73	20230814	192800	307823070	2980	2980	2980	2980	0
74	20230814	192700	307823070	2980	2980	2980	2980	0
75	20230814	192600	307823070	2980	2980	2980	2980	0
76	20230814	192500	307823070	2980	2980	2980	2980	0
77	20230814	192400	307823070	2980	2980	2980	2980	0
78	20230814	192300	307823070	2980	2980	2980	2980	0
79	20230814	192200	307823070	2980	2980	2980	2980	0
80	20230814	192100	307823070	2980	2980	2980	2980	0
81	20230814	192000	307823070	2980	2980	2980	2980	0
82	20230814	191900	307823070	2980	2980	2980	2980	0
83	20230814	191800	307823070	2980	2980	2980	2980	0
84	20230814	191700	307823070	2980	2980	2980	2980	0
85	20230814	191600	307823070	2980	2980	2980	2980	0
86	20230814	191500	307823070	2980	2980	2980	2980	0
87	20230814	191400	307823070	2980	2980	2980	2980	0
88	20230814	191300	307823070	2980	2980	2980	2980	0
89	20230814	191200	307823070	2980	2980	2980	2980	0
90	20230814	191100	307823070	2980	2980	2980	2980	0
91	20230814	191000	307823070	2980	2980	2980	2980	0
92	20230814	190900	307823070	2980	2980	2980	2980	1673
93	20230814	190800	307823070	2980	2980	2980	2980	0
94	20230814	190700	307823070	2980	2980	2980	2980	0
95	20230814	190600	307823070	2980	2980	2980	2980	0
96	20230814	190500	307823070	2980	2980	2980	2980	0
97	20230814	190400	307823070	2980	2980	2980	2980	0
98	20230814	190300	307823070	2980	2980	2980	2980	0
99	20230814	190200	307823070	2980	2980	2980	2980	0
100	20230814	190100	307823070	2980	2980	2980	2980	0
101	20230814	190000	307823070	2980	2980	2980	2980	0
102	20230814	185900	307823070	2980	2980	2980	2980	0
103	20230814	185800	307823070	2980	2980	2980	2980	0
104	20230814	185700	307823070	2980	2980	2980	2980	0
105	20230814	185600	307823070	2980	2980	2980	2980	0
106	20230814	185500	307823070	2980	2980	2980	2980	0
107	20230814	185400	307823070	2980	2980	2980	2980	0
108	20230814	185300	307823070	2980	2980	2980	2980	0
109	20230814	185200	307823070	2980	2980	2980	2980	0
110	20230814	185100	307823070	2980	2980	2980	2980	0
111	20230814	185000	307823070	2980	2980	2980	2980	0
112	20230814	184900	307823070	2980	2980	2980	2980	0
113	20230814	184800	307823070	2980	2980	2980	2980	0
114	20230814	184700	307823070	2980	2980	2980	2980	0
115	20230814	184600	307823070	2980	2980	2980	2980	0
116	20230814	184500	307823070	2980	2980	2980	2980	0
117	20230814	184400	307823070	2980	2980	2980	2980	0
118	20230814	184300	307823070	2980	2980	2980	2980	0
119	20230814	184200	307823070	2980	2980	2980	2980	0
120	20230814	184100	307823070	2980	2980	2980	2980	0
121	20230814	184000	307823070	2980	2980	2980	2980	0
122	20230814	183900	307823070	2980	2980	2980	2980	1673
123	20230814	183800	307823070	2980	2980	2980	2980	0
124	20230814	183700	307823070	2980	2980	2980	2980	0
125	20230814	183600	307823070	2980	2980	2980	2980	0
126	20230814	183500	307823070	2980	2980	2980	2980	0
127	20230814	183400	307823070	2980	2980	2980	2980	0
128	20230814	183300	307823070	2980	2980	2980	2980	0
129	20230814	183200	307823070	2980	2980	2980	2980	0
130	20230814	183100	307823070	2980	2980	2980	2980	0
131	20230814	183000	307823070	2980	2980	2980	2980	0
132	20230814	182900	307823070	2980	2980	2980	2980	0
133	20230814	182800	307823070	2980	2980	2980	2980	0
134	20230814	182700	307823070	2980	2980	2980	2980	0
135	20230814	182600	307823070	2980	2980	2980	2980	0
136	20230814	182500	307823070	2980	2980	2980	2980	0
137	20230814	182400	307823070	2980	2980	2980	2980	0
138	20230814	182300	307823070	2980	2980	2980	2980	0
139	20230814	182200	307823070	2980	2980	2980	2980	0
140	20230814	182100	307823070	2980	2980	2980	2980	0
141	20230814	182000	307823070	2980	2980	2980	2980	0
142	20230814	181900	307823070	2980	2980	2980	2980	0
143	20230814	181800	307823070	2980	2980	2980	2980	0
144	20230814	181700	307823070	2980	2980	2980	2980	0
145	20230814	181600	307823070	2980	2980	2980	2980	0
146	20230814	181500	307823070	2980	2980	2980	2980	0
147	20230814	181400	307823070	2980	2980	2980	2980	0
148	20230814	181300	307823070	2980	2980	2980	2980	0
149	20230814	181200	307823070	2980	2980	2980	2980	0
150	20230814	181100	307823070	2980	2980	2980	2980	0
151	20230814	181000	307823070	2980	2980	2980	2980	0
152	20230814	180900	307823070	2980	2980	2980	2980	1673
153	20230814	180800	307823070	2980	2980	2980	2980	0
154	20230814	180700	307823070	2980	2980	2980	2980	0
155	20230814	180600	307823070	2980	2980	2980	2980	0
156	20230814	180500	307823070	2980	2980	2980	2980	0
157	20230814	180400	307823070	2980	2980	2980	2980	0
158	20230814	180300	307823070	2980	2980	2980	2980	0
159	20230814	180200	307823070	2980	2980	2980	2980	0
160	20230814	180100	307823070	2980	2980	2980	2980	0
161	20230814	180000	307823070	2980	2980	2980	2980	0
162	20230814	175900	307823070	2980	2980	2980	2980	0
163	20230814	175800	307823070	2980	2980	2980	2980	0
164	20230814	175700	307823070	2980	2980	2980	2980	0
165	20230814	175600	307823070	2980	2980	2980	2980	0
166	20230814	175500	307823070	2980	2980	2980	2980	0
167	20230814	175400	307823070	2980	2980	2980	2980	0
168	20230814	175300	307823070	2980	2980	2980	2980	0
169	20230814	175200	307823070	2980	2980	2980	2980	0
170	20230814	175100	307823070	2980	2980	2980	2980	0
171	20230814	175000	307823070	2980	2980	2980	2980	0
172	20230814	174900	307823070	2980	2980	2980	2980	0
173	20230814	174800	307823070	2980	2980	2980	2980	0
174	20230814	174700	307823070	2980	2980	2980	2980	0
175	20230814	174600	307823070	2980	2980	2980	2980	0
176	20230814	174500	307823070	2980	2980	2980	2980	0
177	20230814	174400	307823070	2980	2980	2980	2980	0
178	20230814	174300	307823070	2980	2980	2980	2980	0
179	20230814	174200	307823070	2980	2980	2980	2980	0
180	20230814	174100	307823070	2980	2980	2980	2980	0
181	20230814	174000	307823070	2980	2980	2980	2980	0
182	20230814	173900	307823070	2980	2980	2980	2980	1673
183	20230814	173800	307823070	2980	2980	2980	2980	0
184	20230814	173700	307823070	2980	2980	2980	2980	0
185	20230814	173600	307823070	2980	2980	2980	2980	0
186	20230814	173500	307823070	2980	2980	2980	2980	0
187	20230814	173400	307823070	2980	2980	2980	2980	0
188	20230814	173300	307823070	2980	2980	2980	2980	0
189	20230814	173200	307823070	2980	2980	2980	2980	0
190	20230814	173100	307823070	2980	2980	2980	2980	0
191	20230814	173000	307823070	2980	2980	2980	2980	0
192	20230814	172900	307823070	2980	2980	2980	2980	0
193	20230814	172800	307823070	2980	2980	2980	2980	0
194	20230814	172700	307823070	2980	2980	2980	2980	0
195	20230814	172600	307823070	2980	2980	2980	2980	0
196	20230814	172500	307823070	2980	2980	2980	2980	0
197	20230814	172400	307823070	2980	2980	2980	2980	0
198	20230814	172300	307823070	2980	2980	2980	2980	0
199	20230814	172200	307823070	2980	2980	2980	2980	0
200	20230814	172100	307823070	2980	2980	2980	2980	0
201	20230814	172000	307823070	2980	2980	2980	2980	0
202	20230814	171900	307823070	2980	2980	2980	2980	0
203	20230814	171800	307823070	2980	2980	2980	2980	0
204	20230814	171700	307823070	2980	2980	2980	2980	0
205	20230814	171600	307823070	2980	2980	2980	2980	0
206	20230814	171500	307823070	2980	2980	2980	2980	0
207	20230814	171400	307823070	2980	2980	2980	2980	0
208	20230814	171300	307823070	2980	2980	2980	2980	0
209	20230814	171200	307823070	2980	2980	2980	2980	0
210	20230814	171100	307823070	2980	2980	2980	2980	0
211	20230814	171000	307823070	2980	2980	2980	2980	0
212	20230814	170900	307823070	2980	2980	2980	2980	1673
213	20230814	170800	307823070	2980	2980	2980	2980	0
214	20230814	170700	307823070	2980	2980	2980	2980	0
215	20230814	170600	307823070	2980	2980	2980	2980	0
216	20230814	170500	307823070	2980	2980	2980	2980	0
217	20230814	170400	307823070	2980	2980	2980	2980	0
218	20230814	170300	307823070	2980	2980	2980	2980	0
219	20230814	170200	307823070	2980	2980	2980	2980	0
220	20230814	170100	307823070	2980	2980	2980	2980	0
221	20230814	170000	307823070	2980	2980	2980	2980	0
222	20230814	165900	307823070	2980	2980	2980	2980	0
223	20230814	165800	307823070	2980	2980	2980	2980	0
224	20230814	165700	307823070	2980	2980	2980	2980	0
225	20230814	165600	307823070	2980	2980	2980	2980	0
226	20230814	165500	307823070	2980	2980	2980	2980	0
227	20230814	165400	307823070	2980	2980	2980	2980	0
228	20230814	165300	307823070	2980	2980	2980	2980	0
229	20230814	165200	307823070	2980	2980	2980	2980	0
230	20230814	165100	307823070	2980	2980	2980	2980	0
231	20230814	165000	307823070	2980	2980	2980	2980	0
232	20230814	164900	307823070	2980	2980	2980	2980	0
233	20230814	164800	307823070	2980	2980	2980	2980	0
234	20230814	164700	307823070	2980	2980	2980	2980	0
235	20230814	164600	307823070	2980	2980	2980	2980	0
236	20230814	164500	307823070	2980	2980	2980	2980	0
237	20230814	164400	307823070	2980	2980	2980	2980	0
238	20230814	164300	307823070	2980	2980	2980	2980	0
239	20230814	164200	307823070	2980	2980	2980	2980	0
240	20230814	164100	307823070	2980	2980	2980	2980	0
241	20230814	164000	307823070	2980	2980	2980	2980	0
242	20230814	163900	307823070	2980	2980	2980	2980	1673
243	20230814	163800	307823070	2980	2980	2980	2980	0
244	20230814	163700	307823070	2980	2980	2980	2980	0
245	20230814	163600	307823070	2980	2980	2980	2980	0
246	20230814	163500	307823070	2980	2980	2980	2980	0
247	20230814	163400	307823070	2980	2980	2980	2980	0
248	20230814	163300	307823070	2980	2980	2980	2980	0
249	20230814	163200	307823070	2980	2980	2980	2980	0
250	20230814	163100	307823070	2980	2980	2980	2980	0
251	20230814	163000	307823070	2980	2980	2980	2980	0
252	20230814	162900	307823070	2980	2980	2980	2980	0
253	20230814	162800	307823070	2980	2980	2980	2980	0
254	20230814	162700	307823070	2980	2980	2980	2980	0
255	20230814	162600	307823070	2980	2980	2980	2980	0
256	20230814	162500	307823070	2980	2980	2980	2980	0
257	20230814	162400	307823070	2980	2980	2980	2980	0
258	20230814	162300	307823070	2980	2980	2980	2980	0
259	20230814	162200	307823070	2980	2980	2980	2980	0
260	20230814	162100	307823070	2980	2980	2980	2980	0
261	20230814	162000	307823070	2980	2980	2980	2980	0
262	20230814	161900	307823070	2980	2980	2980	2980	0
263	20230814	161800	307823070	2980	2980	2980	2980	0
264	20230814	161700	307823070	2980	2980	2980	2980	0
265	20230814	161600	307823070	2980	2980	2980	2980	0
266	20230814	161500	307823070	2980	2980	2980	2980	0
267	20230814	161400	307823070	2980	2980	2980	2980	0
268	20230814	161300	307823070	2980	2980	2980	2980	0
269	20230814	161200	307823070	2980	2980	2980	2980	0
270	20230814	161100	307823070	2980	2980	2980	2980	0
271	20230814	161000	307823070	2980	2980	2980	2980	0
272	20230814	160900	307823070	2980	2980	2980	2980	1673
273	20230814	160800	307823070	2980	2980	2980	2980	0
274	20230814	160700	307823070	2980	2980	2980	2980	0
275	20230814	160600	307823070	2980	2980	2980	2980	0
276	20230814	160500	307823070	2980	2980	2980	2980	0
277	20230814	160400	307823070	2980	2980	2980	2980	0
278	20230814	160300	307823070	2980	2980	2980	2980	0
279	20230814	160200	307823070	2980	2980	2980	2980	0
280	20230814	160100	307823070	2980	2980	2980	2980	0
281	20230814	160000	307823070	2980	2980	2980	2980	0
282	20230814	155900	307823070	2980	2980	2980	2980	0
283	20230814	155800	307823070	2980	2980	2980	2980	0
284	20230814	155700	307823070	2980	2980	2980	2980	0
285	20230814	155600	307823070	2980	2980	2980	2980	0
286	20230814	155500	307823070	2980	2980	2980	2980	0
287	20230814	155400	307823070	2980	2980	2980	2980	0
288	20230814	155300	307823070	2980	2980	2980	2980	0
289	20230814	155200	307823070	2980	2980	2980	2980	0
290	20230814	155100	307823070	2980	2980	2980	2980	0
291	20230814	155000	307823070	2980	2980	2980	2980	0
292	20230814	154900	307823070	2980	2980	2980	2980	0
293	20230814	154800	307823070	2980	2980	2980	2980	0
294	20230814	154700	307823070	2980	2980	2980	2980	0
295	20230814	154600	307823070	2980	2980	2980	2980	0
296	20230814	154500	307823070	2980	2980	2980	2980	0
297	20230814	154400	307823070	2980	2980	2980	2980	0
298	20230814	154300	307823070	2980	2980	2980	2980	0
299	20230814	154200	307823070	2980	2980	2980	2980	0
300	20230814	154100	307823070	2980	2980	2980	2980	0
301	20230814	154000	307823070	2980	2980	2980	2980	0
302	20230814	153900	307823070	2980	2980	2980	2980	1673
303	20230814	153800	307823070	2980	2980	2980	2980	0
304	20230814	153700	307823070	2980	2980	2980	2980	0
305	20230814	153600	307823070	2980	2980	2980	2980	0
306	20230814	153500	307823070	2980	2980	2980	2980	0
307	20230814	153400	307823070	2980	2980	2980	2980	0
308	20230814	153300	307823070	2980	2980	2980	2980	0
309	20230814	153200	307823070	2980	2980	2980	2980	0
310	20230814	153100	307823070	2980	2980	2980	2980	0
311	20230814	153000	307823070	2980	2980	2980	2980	1673
312	20230814	152900	302837530	2960	2960	2960	2960	0
313	20230814	152800	302837530	2960	2960	2960	2960	0
314	20230814	152700	302837530	2960	2960	2960	2960	0
315	20230814	152600	302837530	2960	2960	2960	2960	0
316	20230814	152500	302837530	2960	2960	2960	2960	0
317	20230814	152400	302837530	2960	2960	2960	2960	0
318	20230814	152300	302837530	2960	2960	2960	2960	0
319	20230814	152200	302837530	2960	2960	2960	2960	0
320	20230814	152100	302837530	2960	2960	2960	2960	0
321	20230814	152000	302837530	2960	2960	2960	2960	0
322	20230814	151900	302837530	2960	2960	2960	2960	0
323	20230814	151800	302837530	2960	2960	2960	2960	3104
324	20230814	151700	293649690	2960	2965	2965	2960	2735
325	20230814	151600	285540795	2970	2970	2970	2970	307
326	20230814	151500	284629005	2965	2970	2970	2965	9
327	20230814	151400	284602315	2965	2965	2965	2965	0
328	20230814	151300	284602315	2965	2965	2965	2965	0
329	20230814	151200	284602315	2965	2965	2965	2965	0
330	20230814	151100	284602315	2965	2970	2970	2965	16
331	20230814	151000	284554860	2970	2970	2970	2970	0
332	20230814	150900	284554860	2970	2970	2970	2970	60
333	20230814	150800	284376660	2970	2970	2970	2970	0
334	20230814	150700	284376660	2970	2970	2970	2970	1
335	20230814	150600	284373690	2970	2970	2970	2970	0
336	20230814	150500	284373690	2970	2970	2970	2970	1
337	20230814	150400	284370720	2965	2965	2965	2965	279
338	20230814	150300	283543485	2960	2960	2960	2960	1067
339	20230814	150200	280385165	2960	2960	2960	2960	0
340	20230814	150100	280385165	2960	2965	2965	2960	59
341	20230814	150000	280210305	2965	2960	2965	2960	2510
342	20230814	145900	272780655	2965	2965	2965	2965	3667
343	20230814	145800	261908000	2965	2965	2965	2965	0
344	20230814	145700	261908000	2965	2970	2970	2965	404
345	20230814	145600	260710120	2965	2965	2965	2965	0
346	20230814	145500	260710120	2965	2965	2965	2965	0
347	20230814	145400	260710120	2965	2970	2970	2965	70
348	20230814	145300	260502565	2970	2970	2970	2970	3
349	20230814	145200	260493655	2970	2970	2970	2970	0
350	20230814	145100	260493655	2970	2970	2970	2970	10
351	20230814	145000	260463955	2970	2970	2970	2970	211
352	20230814	144900	259837285	2965	2965	2965	2965	132
353	20230814	144800	259445905	2965	2965	2965	2965	501
354	20230814	144700	257960440	2965	2965	2965	2965	40
355	20230814	144600	257841840	2965	2965	2965	2965	0
356	20230814	144500	257841840	2965	2965	2965	2965	689
357	20230814	144400	255798955	2970	2970	2970	2970	1053
358	20230814	144300	252671545	2970	2970	2970	2970	486
359	20230814	144200	251228125	2980	2980	2980	2980	178
360	20230814	144100	250697685	2980	2970	2980	2970	251
361	20230814	144000	249952205	2970	2970	2970	2970	0
362	20230814	143900	249952205	2970	2980	2980	2970	21
363	20230814	143800	249889635	2980	2980	2980	2980	0
364	20230814	143700	249889635	2980	2980	2980	2980	0
365	20230814	143600	249889635	2980	2980	2980	2980	0
366	20230814	143500	249889635	2980	2980	2980	2980	0
367	20230814	143400	249889635	2980	2980	2980	2980	0
368	20230814	143300	249889635	2980	2980	2980	2980	1
369	20230814	143200	249886655	2970	2970	2970	2970	0
370	20230814	143100	249886655	2970	2980	2980	2970	77
371	20230814	143000	249657885	2980	2980	2980	2980	1
372	20230814	142900	249654905	2980	2970	2980	2970	101
373	20230814	142800	249354925	2970	2970	2980	2970	143
374	20230814	142700	248930205	2980	2980	2980	2980	1
375	20230814	142600	248927225	2970	2975	2975	2970	650
376	20230814	142500	246996250	2970	2970	2970	2970	32
377	20230814	142400	246901210	2980	2980	2980	2980	0
378	20230814	142300	246901210	2980	2980	2980	2980	0
379	20230814	142200	246901210	2980	2980	2980	2980	2
380	20230814	142100	246895250	2975	2970	2980	2970	103
381	20230814	142000	246589320	2980	2980	2980	2980	0
382	20230814	141900	246589320	2980	2980	2980	2980	5
383	20230814	141800	246574420	2980	2980	2980	2980	5
384	20230814	141700	246559520	2980	2980	2980	2980	0
385	20230814	141600	246559520	2980	2975	2980	2975	2
386	20230814	141500	246553565	2980	2980	2980	2980	50
387	20230814	141400	246404565	2980	2980	2980	2980	0
388	20230814	141300	246404565	2980	2980	2980	2980	0
389	20230814	141200	246404565	2980	2980	2980	2980	0
390	20230814	141100	246404565	2980	2980	2980	2980	73
391	20230814	141000	246187025	2980	2980	2980	2980	50
392	20230814	140900	246038025	2970	2970	2970	2970	0
393	20230814	140800	246038025	2970	2970	2970	2970	934
394	20230814	140700	243264045	2980	2980	2980	2980	0
395	20230814	140600	243264045	2980	2980	2980	2980	0
396	20230814	140500	243264045	2980	2970	2980	2970	570
397	20230814	140400	241571135	2980	2980	2980	2980	60
398	20230814	140300	241392335	2985	2985	2985	2985	0
399	20230814	140200	241392335	2985	2985	2985	2985	0
400	20230814	140100	241392335	2985	2985	2985	2985	0
401	20230814	140000	241392335	2985	2985	2985	2985	0
402	20230814	135900	241392335	2985	2985	2985	2985	1
403	20230814	135800	241389350	2980	2980	2980	2980	100
404	20230814	135700	241091350	2985	2985	2985	2985	74
405	20230814	135600	240870460	2985	2985	2985	2985	0
406	20230814	135500	240870460	2985	2985	2985	2985	0
407	20230814	135400	240870460	2985	2970	2985	2970	27
408	20230814	135300	240790235	2980	2980	2980	2980	0
409	20230814	135200	240790235	2980	2980	2980	2980	0
410	20230814	135100	240790235	2980	2980	2980	2980	2
411	20230814	135000	240784275	2985	2985	2985	2985	70
412	20230814	134900	240575325	2985	2985	2985	2985	0
413	20230814	134800	240575325	2985	2985	2985	2985	0
414	20230814	134700	240575325	2985	2985	2985	2985	0
415	20230814	134600	240575325	2985	2985	2985	2985	0
416	20230814	134500	240575325	2985	2985	2985	2985	1
417	20230814	134400	240572340	2980	2980	2980	2980	2
418	20230814	134300	240566380	2980	2980	2980	2980	199
419	20230814	134200	239973360	2980	2980	2980	2980	401
420	20230814	134100	238778380	2980	2970	2980	2970	214
421	20230814	134000	238142370	2970	2965	2970	2965	171
422	20230814	133900	237635345	2970	2970	2970	2970	0
423	20230814	133800	237635345	2970	2970	2970	2970	0
424	20230814	133700	237635345	2970	2970	2970	2970	0
425	20230814	133600	237635345	2970	2970	2970	2970	0
426	20230814	133500	237635345	2970	2970	2970	2970	2
427	20230814	133400	237629405	2970	2970	2970	2970	0
428	20230814	133300	237629405	2970	2970	2970	2970	0
429	20230814	133200	237629405	2970	2970	2970	2970	3
430	20230814	133100	237620495	2975	2975	2975	2975	0
431	20230814	133000	237620495	2975	2975	2975	2975	0
432	20230814	132900	237620495	2975	2975	2975	2975	1
433	20230814	132800	237617520	2970	2970	2970	2970	17
434	20230814	132700	237567030	2975	2975	2975	2975	11
435	20230814	132600	237534305	2965	2965	2965	2965	700
436	20230814	132500	235458805	2975	2975	2975	2975	1
437	20230814	132400	235455830	2965	2965	2965	2965	50
438	20230814	132300	235307580	2975	2975	2975	2975	0
439	20230814	132200	235307580	2975	2970	2975	2965	6081
440	20230814	132100	217266100	2975	2975	2975	2975	5
441	20230814	132000	217251225	2970	2970	2970	2970	12
442	20230814	131900	217215585	2970	2970	2970	2970	176
443	20230814	131800	216692865	2970	2970	2970	2970	537
444	20230814	131700	215097975	2970	2970	2970	2970	16
445	20230814	131600	215050455	2970	2970	2970	2970	50
446	20230814	131500	214901955	2970	2970	2970	2970	0
447	20230814	131400	214901955	2970	2970	2970	2970	10
448	20230814	131300	214872255	2970	2970	2970	2970	198
449	20230814	131200	214284195	2970	2975	2975	2970	560
450	20230814	131100	212620695	2975	2975	2975	2975	20
451	20230814	131000	212561195	2975	2975	2975	2975	1
452	20230814	130900	212558220	2970	2970	2970	2970	0
453	20230814	130800	212558220	2970	2970	2970	2970	0
454	20230814	130700	212558220	2970	2970	2970	2970	0
455	20230814	130600	212558220	2970	2970	2970	2970	599
456	20230814	130500	210779190	2970	2970	2970	2970	1
457	20230814	130400	210776220	2965	2965	2965	2965	0
458	20230814	130300	210776220	2965	2965	2965	2965	0
459	20230814	130200	210776220	2965	2965	2965	2965	91
460	20230814	130100	210506405	2965	2965	2965	2965	2
461	20230814	130000	210500475	2965	2965	2965	2965	0
462	20230814	125900	210500475	2965	2965	2965	2965	10
463	20230814	125800	210470825	2965	2965	2965	2965	927
464	20230814	125700	207722270	2965	2965	2965	2965	500
465	20230814	125600	206239770	2975	2975	2975	2975	0
466	20230814	125500	206239770	2975	2975	2975	2975	1
467	20230814	125400	206236795	2975	2975	2975	2975	5
468	20230814	125300	206221920	2975	2975	2975	2975	8
469	20230814	125200	206198120	2975	2975	2975	2975	1
470	20230814	125100	206195145	2970	2970	2970	2970	0
471	20230814	125000	206195145	2970	2970	2970	2970	100
472	20230814	124900	205898145	2975	2975	2975	2975	1
473	20230814	124800	205895170	2970	2970	2970	2970	0
474	20230814	124700	205895170	2970	2975	2975	2970	510
475	20230814	124600	204377970	2980	2980	2980	2980	11
476	20230814	124500	204345190	2975	2975	2975	2975	100
477	20230814	124400	204047690	2980	2975	2980	2975	19
478	20230814	124300	203991160	2980	2980	2980	2980	1
479	20230814	124200	203988180	2980	2980	2980	2980	35
480	20230814	124100	203883880	2980	2980	2980	2980	0
481	20230814	124000	203883880	2980	2980	2980	2980	2
482	20230814	123900	203877920	2980	2980	2980	2980	1
483	20230814	123800	203874940	2980	2980	2980	2980	0
484	20230814	123700	203874940	2980	2980	2980	2980	0
485	20230814	123600	203874940	2980	2980	2980	2980	15
486	20230814	123500	203830240	2980	2980	2980	2980	0
487	20230814	123400	203830240	2980	2980	2980	2980	0
488	20230814	123300	203830240	2980	2980	2980	2980	1
489	20230814	123200	203827260	2980	2980	2980	2980	0
490	20230814	123100	203827260	2980	2980	2980	2980	41
491	20230814	123000	203705080	2980	2980	2980	2980	1
492	20230814	122900	203702100	2965	2965	2965	2965	51
493	20230814	122800	203550885	2980	2980	2980	2980	0
494	20230814	122700	203550885	2980	2970	2980	2970	12
495	20230814	122600	203515225	2980	2980	2980	2980	0
496	20230814	122500	203515225	2980	2980	2980	2980	0
497	20230814	122400	203515225	2980	2980	2980	2980	0
498	20230814	122300	203515225	2980	2980	2980	2980	0
499	20230814	122200	203515225	2980	2980	2980	2980	0
500	20230814	122100	203515225	2980	2975	2980	2975	10
501	20230814	122000	203485470	2975	2975	2975	2975	0
502	20230814	121900	203485470	2975	2975	2975	2975	0
503	20230814	121800	203485470	2975	2975	2975	2975	80
504	20230814	121700	203247470	2975	2975	2975	2975	4
505	20230814	121600	203235570	2975	2975	2975	2975	61
506	20230814	121500	203054095	2975	2975	2975	2975	0
507	20230814	121400	203054095	2975	2975	2975	2975	29
508	20230814	121300	202967820	2975	2975	2975	2975	1
509	20230814	121200	202964845	2970	2965	2970	2965	271
510	20230814	121100	202160025	2970	2970	2970	2970	0
511	20230814	121000	202160025	2970	2970	2970	2970	0
512	20230814	120900	202160025	2970	2970	2970	2970	0
513	20230814	120800	202160025	2970	2970	2970	2970	0
514	20230814	120700	202160025	2970	2970	2970	2970	0
515	20230814	120600	202160025	2970	2970	2970	2970	1
516	20230814	120500	202157055	2970	2970	2970	2970	2
517	20230814	120400	202151115	2970	2970	2970	2970	14
518	20230814	120300	202109535	2970	2970	2970	2970	0
519	20230814	120200	202109535	2970	2970	2970	2970	0
520	20230814	120100	202109535	2970	2970	2970	2970	0
521	20230814	120000	202109535	2970	2970	2970	2970	0
522	20230814	115900	202109535	2970	2970	2970	2970	11
523	20230814	115800	202076865	2970	2970	2970	2970	72
524	20230814	115700	201863025	2970	2970	2970	2970	0
525	20230814	115600	201863025	2970	2970	2970	2970	0
526	20230814	115500	201863025	2970	2970	2970	2970	0
527	20230814	115400	201863025	2970	2970	2970	2970	0
528	20230814	115300	201863025	2970	2970	2970	2970	0
529	20230814	115200	201863025	2970	2970	2970	2970	1
530	20230814	115100	201860055	2970	2970	2970	2970	8
531	20230814	115000	201836295	2970	2970	2970	2970	74
532	20230814	114900	201616515	2970	2970	2970	2970	19
533	20230814	114800	201560085	2970	2970	2970	2970	0
534	20230814	114700	201560085	2970	2970	2970	2970	0
535	20230814	114600	201560085	2970	2970	2970	2970	0
536	20230814	114500	201560085	2970	2970	2970	2970	1
537	20230814	114400	201557115	2970	2970	2970	2970	5
538	20230814	114300	201542265	2970	2970	2970	2970	0
539	20230814	114200	201542265	2970	2970	2970	2970	0
540	20230814	114100	201542265	2970	2970	2970	2970	0
541	20230814	114000	201542265	2970	2970	2970	2970	1
542	20230814	113900	201539295	2960	2960	2960	2960	0
543	20230814	113800	201539295	2960	2960	2960	2960	0
544	20230814	113700	201539295	2960	2960	2960	2960	30
545	20230814	113600	201450495	2960	2960	2960	2960	236
546	20230814	113500	200751935	2960	2960	2960	2960	385
547	20230814	113400	199612335	2955	2955	2955	2955	0
548	20230814	113300	199612335	2955	2955	2955	2955	0
549	20230814	113200	199612335	2955	2955	2955	2955	0
550	20230814	113100	199612335	2955	2955	2955	2955	0
551	20230814	113000	199612335	2955	2955	2955	2955	0
552	20230814	112900	199612335	2955	2960	2960	2955	1000
553	20230814	112800	196657310	2960	2960	2960	2960	0
554	20230814	112700	196657310	2960	2960	2960	2960	383
555	20230814	112600	195523630	2960	2960	2960	2960	3000
556	20230814	112500	186643630	2960	2960	2960	2960	10
557	20230814	112400	186614030	2965	2975	2975	2965	9829
558	20230814	112300	157435950	2970	2980	2980	2970	330
559	20230814	112200	156455650	2980	2980	2980	2980	1
560	20230814	112100	156452670	2980	2980	2980	2980	13
561	20230814	112000	156413930	2980	2980	2980	2980	3
562	20230814	111900	156404990	2975	2975	2975	2975	34
563	20230814	111800	156303840	2980	2980	2980	2980	52
564	20230814	111700	156148880	2975	2975	2975	2975	5
565	20230814	111600	156134005	2980	2980	2980	2980	16
566	20230814	111500	156086325	2980	2980	2980	2980	1
567	20230814	111400	156083345	2975	2975	2975	2975	4891
568	20230814	111300	141532620	2980	2980	2980	2975	22
569	20230814	111200	141467155	2980	2980	2980	2980	11
570	20230814	111100	141434375	2980	2980	2980	2980	17
571	20230814	111000	141383715	2980	2980	2980	2980	0
572	20230814	110900	141383715	2980	2980	2980	2980	0
573	20230814	110800	141383715	2980	2980	2980	2980	0
574	20230814	110700	141383715	2980	2980	2980	2980	100
575	20230814	110600	141085715	2980	2980	2980	2980	0
576	20230814	110500	141085715	2980	2980	2980	2980	1
577	20230814	110400	141082735	2980	2980	2980	2980	141
578	20230814	110300	140662555	2980	2980	2980	2980	0
579	20230814	110200	140662555	2980	2980	2980	2980	0
580	20230814	110100	140662555	2980	2980	2980	2980	0
581	20230814	110000	140662555	2980	2980	2980	2980	0
582	20230814	105900	140662555	2980	2980	2980	2980	500
583	20230814	105800	139172555	2985	2985	2985	2985	11
584	20230814	105700	139139720	2985	2980	2985	2980	50
585	20230814	105600	138990715	2985	2985	2985	2985	1
586	20230814	105500	138987730	2985	2985	2985	2985	0
587	20230814	105400	138987730	2985	2985	2985	2985	0
588	20230814	105300	138987730	2985	2985	2985	2985	3
589	20230814	105200	138978775	2985	2985	2985	2985	0
590	20230814	105100	138978775	2985	2985	2985	2985	1
591	20230814	105000	138975790	2980	2980	2980	2980	337
592	20230814	104900	137971530	2980	2985	2985	2980	59
593	20230814	104800	137795545	2985	2985	2985	2985	2
594	20230814	104700	137789575	2985	2985	2985	2985	0
595	20230814	104600	137789575	2985	2985	2985	2985	0
596	20230814	104500	137789575	2985	2985	2985	2985	0
597	20230814	104400	137789575	2985	2985	2985	2985	0
598	20230814	104300	137789575	2985	2985	2985	2985	2
599	20230814	104200	137783605	2985	2985	2985	2985	0
600	20230814	104100	137783605	2985	2985	2985	2985	0
601	20230814	104000	137783605	2985	2985	2985	2985	1
602	20230814	103900	137780620	2980	2980	2980	2980	0
603	20230814	103800	137780620	2980	2980	2980	2980	0
604	20230814	103700	137780620	2980	2980	2980	2980	377
605	20230814	103600	136657160	2980	2980	2980	2980	2541
606	20230814	103500	129084980	2985	2985	2985	2985	0
607	20230814	103400	129084980	2985	2985	2985	2985	1
608	20230814	103300	129081995	2985	2985	2985	2985	199
609	20230814	103200	128487980	2985	2985	2985	2980	93
610	20230814	103100	128210460	2985	2990	2990	2985	3505
611	20230814	103000	117738970	2995	2995	2995	2990	38
612	20230814	102900	117625320	2995	2995	2995	2995	0
613	20230814	102800	117625320	2995	2995	2995	2995	20
614	20230814	102700	117565420	2995	2995	2995	2995	2
615	20230814	102600	117559430	2995	2995	2995	2995	20
616	20230814	102500	117499530	2995	2995	2995	2995	7
617	20230814	102400	117478565	2995	2995	2995	2995	5
618	20230814	102300	117463590	2990	2995	2995	2990	41
619	20230814	102200	117340800	2995	2995	2995	2995	8
620	20230814	102100	117316840	2990	2990	2990	2990	1207
621	20230814	102000	113707910	2990	2990	2990	2990	11
622	20230814	101900	113675020	2985	2985	2985	2985	1
623	20230814	101800	113672035	2990	2990	2990	2990	8
624	20230814	101700	113648115	2995	2990	2995	2990	30
625	20230814	101600	113558410	2990	2990	2990	2990	1
626	20230814	101500	113555420	2995	2995	2995	2995	9
627	20230814	101400	113528465	2995	2995	2995	2995	40
628	20230814	101300	113408665	2995	2995	2995	2995	10
629	20230814	101200	113378715	2985	2985	2985	2985	1
630	20230814	101100	113375730	2995	2995	2995	2995	10
631	20230814	101000	113345780	2995	2995	2995	2995	0
632	20230814	100900	113345780	2995	2995	2995	2995	0
633	20230814	100800	113345780	2995	2995	2995	2995	0
634	20230814	100700	113345780	2995	2995	2995	2995	0
635	20230814	100600	113345780	2995	2995	2995	2995	0
636	20230814	100500	113345780	2995	2995	2995	2995	0
637	20230814	100400	113345780	2995	2985	2995	2985	411
638	20230814	100300	112118935	2995	2995	2995	2995	228
639	20230814	100200	111436075	2995	2995	2995	2995	0
640	20230814	100100	111436075	2995	2995	2995	2995	0
641	20230814	100000	111436075	2995	2995	2995	2995	0
642	20230814	095900	111436075	2995	2995	2995	2995	0
643	20230814	095800	111436075	2995	2995	2995	2995	1
644	20230814	095700	111433080	2985	2985	2985	2985	137
645	20230814	095600	111024135	2985	2995	2995	2985	71
646	20230814	095500	110812190	2990	2990	2990	2990	0
647	20230814	095400	110812190	2990	2995	2995	2990	2
648	20230814	095300	110806205	2980	2980	2980	2980	0
649	20230814	095200	110806205	2980	2980	2980	2980	300
650	20230814	095100	109912205	2995	2995	2995	2995	4
651	20230814	095000	109900225	2995	2995	2995	2995	0
652	20230814	094900	109900225	2995	2980	2995	2980	41
653	20230814	094800	109778030	2995	2995	2995	2995	8
654	20230814	094700	109754070	2995	2990	2995	2990	1148
655	20230814	094600	106316810	2995	2995	2995	2995	1
656	20230814	094500	106313815	2990	2985	2990	2985	4307
657	20230814	094400	93442420	2990	2990	2990	2990	31
658	20230814	094300	93349730	2990	2990	2990	2990	331
659	20230814	094200	92360040	2995	2995	2995	2990	511
660	20230814	094100	90832140	2995	2995	2995	2995	1685
661	20230814	094000	85785565	2990	2995	2995	2990	593
662	20230814	093900	84012480	2995	2995	2995	2990	1010
663	20230814	093800	80992545	2995	2995	2995	2995	9
664	20230814	093700	80965590	2995	2990	2995	2990	277
665	20230814	093600	80136005	2990	2990	2990	2990	194
666	20230814	093500	79555945	2990	2990	2990	2990	9
667	20230814	093400	79529035	2995	2990	2995	2990	251
668	20230814	093300	78778540	2995	2995	2995	2995	1
669	20230814	093200	78775545	2985	2995	2995	2985	160
670	20230814	093100	78297345	2995	2995	2995	2995	4
671	20230814	093000	78285365	2995	2995	2995	2995	76
672	20230814	092900	78057745	3000	3000	3000	3000	0
673	20230814	092800	78057745	3000	3000	3000	3000	31
674	20230814	092700	77964745	3000	3000	3000	3000	50
675	20230814	092600	77814745	3005	3005	3005	3005	100
676	20230814	092500	77514245	3005	2980	3005	2980	2029
677	20230814	092400	71467800	2990	2995	2995	2985	4028
678	20230814	092300	59434095	3005	3005	3005	3005	2
679	20230814	092200	59428085	3005	3005	3005	3005	2
680	20230814	092100	59422075	3005	3005	3005	3005	0
681	20230814	092000	59422075	3005	3005	3005	3005	0
682	20230814	091900	59422075	3005	3005	3005	3005	1
683	20230814	091800	59419070	2995	2990	2995	2990	1051
684	20230814	091700	56276575	2990	2990	2990	2990	8
685	20230814	091600	56252655	2995	2995	2995	2995	108
686	20230814	091500	55929195	3000	2995	3000	2995	121
687	20230814	091400	55566365	2995	2980	2995	2980	71
688	20230814	091300	55354770	3000	3000	3000	3000	372
689	20230814	091200	54238770	3000	2990	3000	2990	21
690	20230814	091100	54175970	3005	2975	3005	2975	1508
691	20230814	091000	49682110	2975	2975	2975	2975	76
692	20230814	090900	49456010	2975	2975	2975	2975	1171
693	20230814	090800	45972285	2975	2970	2995	2960	9597
694	20230814	090700	17528845	2970	2985	2985	2970	2349
695	20230814	090600	10540550	2985	2990	2990	2985	17
696	20230814	090500	10489745	2995	2980	2995	2980	337
697	20230814	090400	9485110	2995	3000	3000	2990	375
698	20230814	090300	8363650	3000	3000	3000	3000	210
699	20230814	090200	7733650	2990	2990	2990	2990	0
700	20230814	090100	7733650	2990	2990	2990	2990	2285
701	20230814	090000	901500	3005	3005	3005	3005	300