KissMeData/298690/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	203100	848172065	2945	2945	2945	2945	5460
3	20230824	203000	848172065	2945	2945	2945	2945	0
4	20230824	202900	848172065	2945	2945	2945	2945	0
5	20230824	202800	848172065	2945	2945	2945	2945	0
6	20230824	202700	848172065	2945	2945	2945	2945	0
7	20230824	202600	848172065	2945	2945	2945	2945	0
8	20230824	202500	848172065	2945	2945	2945	2945	0
9	20230824	202400	848172065	2945	2945	2945	2945	0
10	20230824	202300	848172065	2945	2945	2945	2945	0
11	20230824	202200	848172065	2945	2945	2945	2945	0
12	20230824	202100	848172065	2945	2945	2945	2945	0
13	20230824	202000	848172065	2945	2945	2945	2945	0
14	20230824	201900	848172065	2945	2945	2945	2945	0
15	20230824	201800	848172065	2945	2945	2945	2945	0
16	20230824	201700	848172065	2945	2945	2945	2945	0
17	20230824	201600	848172065	2945	2945	2945	2945	0
18	20230824	201500	848172065	2945	2945	2945	2945	0
19	20230824	201400	848172065	2945	2945	2945	2945	0
20	20230824	201300	848172065	2945	2945	2945	2945	0
21	20230824	201200	848172065	2945	2945	2945	2945	0
22	20230824	201100	848172065	2945	2945	2945	2945	0
23	20230824	201000	848172065	2945	2945	2945	2945	0
24	20230824	200900	848172065	2945	2945	2945	2945	0
25	20230824	200800	848172065	2945	2945	2945	2945	0
26	20230824	200700	848172065	2945	2945	2945	2945	0
27	20230824	200600	848172065	2945	2945	2945	2945	0
28	20230824	200500	848172065	2945	2945	2945	2945	0
29	20230824	200400	848172065	2945	2945	2945	2945	0
30	20230824	200300	848172065	2945	2945	2945	2945	0
31	20230824	200200	848172065	2945	2945	2945	2945	0
32	20230824	200100	848172065	2945	2945	2945	2945	5460
33	20230824	200000	848172065	2945	2945	2945	2945	0
34	20230824	195900	848172065	2945	2945	2945	2945	0
35	20230824	195800	848172065	2945	2945	2945	2945	0
36	20230824	195700	848172065	2945	2945	2945	2945	0
37	20230824	195600	848172065	2945	2945	2945	2945	0
38	20230824	195500	848172065	2945	2945	2945	2945	0
39	20230824	195400	848172065	2945	2945	2945	2945	0
40	20230824	195300	848172065	2945	2945	2945	2945	0
41	20230824	195200	848172065	2945	2945	2945	2945	0
42	20230824	195100	848172065	2945	2945	2945	2945	0
43	20230824	195000	848172065	2945	2945	2945	2945	0
44	20230824	194900	848172065	2945	2945	2945	2945	0
45	20230824	194800	848172065	2945	2945	2945	2945	0
46	20230824	194700	848172065	2945	2945	2945	2945	0
47	20230824	194600	848172065	2945	2945	2945	2945	0
48	20230824	194500	848172065	2945	2945	2945	2945	0
49	20230824	194400	848172065	2945	2945	2945	2945	0
50	20230824	194300	848172065	2945	2945	2945	2945	0
51	20230824	194200	848172065	2945	2945	2945	2945	0
52	20230824	194100	848172065	2945	2945	2945	2945	0
53	20230824	194000	848172065	2945	2945	2945	2945	0
54	20230824	193900	848172065	2945	2945	2945	2945	0
55	20230824	193800	848172065	2945	2945	2945	2945	0
56	20230824	193700	848172065	2945	2945	2945	2945	0
57	20230824	193600	848172065	2945	2945	2945	2945	0
58	20230824	193500	848172065	2945	2945	2945	2945	0
59	20230824	193400	848172065	2945	2945	2945	2945	0
60	20230824	193300	848172065	2945	2945	2945	2945	0
61	20230824	193200	848172065	2945	2945	2945	2945	0
62	20230824	193100	848172065	2945	2945	2945	2945	5460
63	20230824	193000	848172065	2945	2945	2945	2945	0
64	20230824	192900	848172065	2945	2945	2945	2945	0
65	20230824	192800	848172065	2945	2945	2945	2945	0
66	20230824	192700	848172065	2945	2945	2945	2945	0
67	20230824	192600	848172065	2945	2945	2945	2945	0
68	20230824	192500	848172065	2945	2945	2945	2945	0
69	20230824	192400	848172065	2945	2945	2945	2945	0
70	20230824	192300	848172065	2945	2945	2945	2945	0
71	20230824	192200	848172065	2945	2945	2945	2945	0
72	20230824	192100	848172065	2945	2945	2945	2945	0
73	20230824	192000	848172065	2945	2945	2945	2945	0
74	20230824	191900	848172065	2945	2945	2945	2945	0
75	20230824	191800	848172065	2945	2945	2945	2945	0
76	20230824	191700	848172065	2945	2945	2945	2945	0
77	20230824	191600	848172065	2945	2945	2945	2945	0
78	20230824	191500	848172065	2945	2945	2945	2945	0
79	20230824	191400	848172065	2945	2945	2945	2945	0
80	20230824	191300	848172065	2945	2945	2945	2945	0
81	20230824	191200	848172065	2945	2945	2945	2945	0
82	20230824	191100	848172065	2945	2945	2945	2945	0
83	20230824	191000	848172065	2945	2945	2945	2945	0
84	20230824	190900	848172065	2945	2945	2945	2945	0
85	20230824	190800	848172065	2945	2945	2945	2945	0
86	20230824	190700	848172065	2945	2945	2945	2945	0
87	20230824	190600	848172065	2945	2945	2945	2945	0
88	20230824	190500	848172065	2945	2945	2945	2945	0
89	20230824	190400	848172065	2945	2945	2945	2945	0
90	20230824	190300	848172065	2945	2945	2945	2945	0
91	20230824	190200	848172065	2945	2945	2945	2945	0
92	20230824	190100	848172065	2945	2945	2945	2945	5460
93	20230824	190000	848172065	2945	2945	2945	2945	0
94	20230824	185900	848172065	2945	2945	2945	2945	0
95	20230824	185800	848172065	2945	2945	2945	2945	0
96	20230824	185700	848172065	2945	2945	2945	2945	0
97	20230824	185600	848172065	2945	2945	2945	2945	0
98	20230824	185500	848172065	2945	2945	2945	2945	0
99	20230824	185400	848172065	2945	2945	2945	2945	0
100	20230824	185300	848172065	2945	2945	2945	2945	0
101	20230824	185200	848172065	2945	2945	2945	2945	0
102	20230824	185100	848172065	2945	2945	2945	2945	0
103	20230824	185000	848172065	2945	2945	2945	2945	0
104	20230824	184900	848172065	2945	2945	2945	2945	0
105	20230824	184800	848172065	2945	2945	2945	2945	0
106	20230824	184700	848172065	2945	2945	2945	2945	0
107	20230824	184600	848172065	2945	2945	2945	2945	0
108	20230824	184500	848172065	2945	2945	2945	2945	0
109	20230824	184400	848172065	2945	2945	2945	2945	0
110	20230824	184300	848172065	2945	2945	2945	2945	0
111	20230824	184200	848172065	2945	2945	2945	2945	0
112	20230824	184100	848172065	2945	2945	2945	2945	0
113	20230824	184000	848172065	2945	2945	2945	2945	0
114	20230824	183900	848172065	2945	2945	2945	2945	0
115	20230824	183800	848172065	2945	2945	2945	2945	0
116	20230824	183700	848172065	2945	2945	2945	2945	0
117	20230824	183600	848172065	2945	2945	2945	2945	0
118	20230824	183500	848172065	2945	2945	2945	2945	0
119	20230824	183400	848172065	2945	2945	2945	2945	0
120	20230824	183300	848172065	2945	2945	2945	2945	0
121	20230824	183200	848172065	2945	2945	2945	2945	0
122	20230824	183100	848172065	2945	2945	2945	2945	5460
123	20230824	183000	848172065	2945	2945	2945	2945	0
124	20230824	182900	848172065	2945	2945	2945	2945	0
125	20230824	182800	848172065	2945	2945	2945	2945	0
126	20230824	182700	848172065	2945	2945	2945	2945	0
127	20230824	182600	848172065	2945	2945	2945	2945	0
128	20230824	182500	848172065	2945	2945	2945	2945	0
129	20230824	182400	848172065	2945	2945	2945	2945	0
130	20230824	182300	848172065	2945	2945	2945	2945	0
131	20230824	182200	848172065	2945	2945	2945	2945	0
132	20230824	182100	848172065	2945	2945	2945	2945	0
133	20230824	182000	848172065	2945	2945	2945	2945	0
134	20230824	181900	848172065	2945	2945	2945	2945	0
135	20230824	181800	848172065	2945	2945	2945	2945	0
136	20230824	181700	848172065	2945	2945	2945	2945	0
137	20230824	181600	848172065	2945	2945	2945	2945	0
138	20230824	181500	848172065	2945	2945	2945	2945	0
139	20230824	181400	848172065	2945	2945	2945	2945	0
140	20230824	181300	848172065	2945	2945	2945	2945	0
141	20230824	181200	848172065	2945	2945	2945	2945	0
142	20230824	181100	848172065	2945	2945	2945	2945	0
143	20230824	181000	848172065	2945	2945	2945	2945	0
144	20230824	180900	848172065	2945	2945	2945	2945	0
145	20230824	180800	848172065	2945	2945	2945	2945	0
146	20230824	180700	848172065	2945	2945	2945	2945	0
147	20230824	180600	848172065	2945	2945	2945	2945	0
148	20230824	180500	848172065	2945	2945	2945	2945	0
149	20230824	180400	848172065	2945	2945	2945	2945	0
150	20230824	180300	848172065	2945	2945	2945	2945	0
151	20230824	180200	848172065	2945	2945	2945	2945	0
152	20230824	180100	848172065	2945	2945	2945	2945	5460
153	20230824	180000	848172065	2945	2945	2945	2945	0
154	20230824	175900	848172065	2945	2945	2945	2945	0
155	20230824	175800	848172065	2945	2945	2945	2945	0
156	20230824	175700	848172065	2945	2945	2945	2945	0
157	20230824	175600	848172065	2945	2945	2945	2945	0
158	20230824	175500	848172065	2945	2945	2945	2945	0
159	20230824	175400	848172065	2945	2945	2945	2945	0
160	20230824	175300	848172065	2945	2945	2945	2945	0
161	20230824	175200	848172065	2945	2945	2945	2945	0
162	20230824	175100	848172065	2945	2945	2945	2945	0
163	20230824	175000	848172065	2945	2945	2945	2945	0
164	20230824	174900	848172065	2945	2945	2945	2945	0
165	20230824	174800	848172065	2945	2945	2945	2945	0
166	20230824	174700	848172065	2945	2945	2945	2945	0
167	20230824	174600	848172065	2945	2945	2945	2945	0
168	20230824	174500	848172065	2945	2945	2945	2945	0
169	20230824	174400	848172065	2945	2945	2945	2945	0
170	20230824	174300	848172065	2945	2945	2945	2945	0
171	20230824	174200	848172065	2945	2945	2945	2945	0
172	20230824	174100	848172065	2945	2945	2945	2945	0
173	20230824	174000	848172065	2945	2945	2945	2945	0
174	20230824	173900	848172065	2945	2945	2945	2945	0
175	20230824	173800	848172065	2945	2945	2945	2945	0
176	20230824	173700	848172065	2945	2945	2945	2945	0
177	20230824	173600	848172065	2945	2945	2945	2945	0
178	20230824	173500	848172065	2945	2945	2945	2945	0
179	20230824	173400	848172065	2945	2945	2945	2945	0
180	20230824	173300	848172065	2945	2945	2945	2945	0
181	20230824	173200	848172065	2945	2945	2945	2945	0
182	20230824	173100	848172065	2945	2945	2945	2945	5460
183	20230824	173000	848172065	2945	2945	2945	2945	0
184	20230824	172900	848172065	2945	2945	2945	2945	0
185	20230824	172800	848172065	2945	2945	2945	2945	0
186	20230824	172700	848172065	2945	2945	2945	2945	0
187	20230824	172600	848172065	2945	2945	2945	2945	0
188	20230824	172500	848172065	2945	2945	2945	2945	0
189	20230824	172400	848172065	2945	2945	2945	2945	0
190	20230824	172300	848172065	2945	2945	2945	2945	0
191	20230824	172200	848172065	2945	2945	2945	2945	0
192	20230824	172100	848172065	2945	2945	2945	2945	0
193	20230824	172000	848172065	2945	2945	2945	2945	0
194	20230824	171900	848172065	2945	2945	2945	2945	0
195	20230824	171800	848172065	2945	2945	2945	2945	0
196	20230824	171700	848172065	2945	2945	2945	2945	0
197	20230824	171600	848172065	2945	2945	2945	2945	0
198	20230824	171500	848172065	2945	2945	2945	2945	0
199	20230824	171400	848172065	2945	2945	2945	2945	0
200	20230824	171300	848172065	2945	2945	2945	2945	0
201	20230824	171200	848172065	2945	2945	2945	2945	0
202	20230824	171100	848172065	2945	2945	2945	2945	0
203	20230824	171000	848172065	2945	2945	2945	2945	0
204	20230824	170900	848172065	2945	2945	2945	2945	0
205	20230824	170800	848172065	2945	2945	2945	2945	0
206	20230824	170700	848172065	2945	2945	2945	2945	0
207	20230824	170600	848172065	2945	2945	2945	2945	0
208	20230824	170500	848172065	2945	2945	2945	2945	0
209	20230824	170400	848172065	2945	2945	2945	2945	0
210	20230824	170300	848172065	2945	2945	2945	2945	0
211	20230824	170200	848172065	2945	2945	2945	2945	0
212	20230824	170100	848172065	2945	2945	2945	2945	5460
213	20230824	170000	848172065	2945	2945	2945	2945	0
214	20230824	165900	848172065	2945	2945	2945	2945	0
215	20230824	165800	848172065	2945	2945	2945	2945	0
216	20230824	165700	848172065	2945	2945	2945	2945	0
217	20230824	165600	848172065	2945	2945	2945	2945	0
218	20230824	165500	848172065	2945	2945	2945	2945	0
219	20230824	165400	848172065	2945	2945	2945	2945	0
220	20230824	165300	848172065	2945	2945	2945	2945	0
221	20230824	165200	848172065	2945	2945	2945	2945	0
222	20230824	165100	848172065	2945	2945	2945	2945	0
223	20230824	165000	848172065	2945	2945	2945	2945	0
224	20230824	164900	848172065	2945	2945	2945	2945	0
225	20230824	164800	848172065	2945	2945	2945	2945	0
226	20230824	164700	848172065	2945	2945	2945	2945	0
227	20230824	164600	848172065	2945	2945	2945	2945	0
228	20230824	164500	848172065	2945	2945	2945	2945	0
229	20230824	164400	848172065	2945	2945	2945	2945	0
230	20230824	164300	848172065	2945	2945	2945	2945	0
231	20230824	164200	848172065	2945	2945	2945	2945	0
232	20230824	164100	848172065	2945	2945	2945	2945	0
233	20230824	164000	848172065	2945	2945	2945	2945	0
234	20230824	163900	848172065	2945	2945	2945	2945	0
235	20230824	163800	848172065	2945	2945	2945	2945	0
236	20230824	163700	848172065	2945	2945	2945	2945	0
237	20230824	163600	848172065	2945	2945	2945	2945	0
238	20230824	163500	848172065	2945	2945	2945	2945	0
239	20230824	163400	848172065	2945	2945	2945	2945	0
240	20230824	163300	848172065	2945	2945	2945	2945	0
241	20230824	163200	848172065	2945	2945	2945	2945	0
242	20230824	163100	848172065	2945	2945	2945	2945	5460
243	20230824	163000	848172065	2945	2945	2945	2945	0
244	20230824	162900	848172065	2945	2945	2945	2945	0
245	20230824	162800	848172065	2945	2945	2945	2945	0
246	20230824	162700	848172065	2945	2945	2945	2945	0
247	20230824	162600	848172065	2945	2945	2945	2945	0
248	20230824	162500	848172065	2945	2945	2945	2945	0
249	20230824	162400	848172065	2945	2945	2945	2945	0
250	20230824	162300	848172065	2945	2945	2945	2945	0
251	20230824	162200	848172065	2945	2945	2945	2945	0
252	20230824	162100	848172065	2945	2945	2945	2945	0
253	20230824	162000	848172065	2945	2945	2945	2945	0
254	20230824	161900	848172065	2945	2945	2945	2945	0
255	20230824	161800	848172065	2945	2945	2945	2945	0
256	20230824	161700	848172065	2945	2945	2945	2945	0
257	20230824	161600	848172065	2945	2945	2945	2945	0
258	20230824	161500	848172065	2945	2945	2945	2945	0
259	20230824	161400	848172065	2945	2945	2945	2945	0
260	20230824	161300	848172065	2945	2945	2945	2945	0
261	20230824	161200	848172065	2945	2945	2945	2945	0
262	20230824	161100	848172065	2945	2945	2945	2945	0
263	20230824	161000	848172065	2945	2945	2945	2945	0
264	20230824	160900	848172065	2945	2945	2945	2945	0
265	20230824	160800	848172065	2945	2945	2945	2945	0
266	20230824	160700	848172065	2945	2945	2945	2945	0
267	20230824	160600	848172065	2945	2945	2945	2945	0
268	20230824	160500	848172065	2945	2945	2945	2945	0
269	20230824	160400	848172065	2945	2945	2945	2945	0
270	20230824	160300	848172065	2945	2945	2945	2945	0
271	20230824	160200	848172065	2945	2945	2945	2945	0
272	20230824	160100	848172065	2945	2945	2945	2945	5460
273	20230824	160000	848172065	2945	2945	2945	2945	0
274	20230824	155900	848172065	2945	2945	2945	2945	0
275	20230824	155800	848172065	2945	2945	2945	2945	0
276	20230824	155700	848172065	2945	2945	2945	2945	0
277	20230824	155600	848172065	2945	2945	2945	2945	0
278	20230824	155500	848172065	2945	2945	2945	2945	0
279	20230824	155400	848172065	2945	2945	2945	2945	0
280	20230824	155300	848172065	2945	2945	2945	2945	0
281	20230824	155200	848172065	2945	2945	2945	2945	0
282	20230824	155100	848172065	2945	2945	2945	2945	0
283	20230824	155000	848172065	2945	2945	2945	2945	0
284	20230824	154900	848172065	2945	2945	2945	2945	0
285	20230824	154800	848172065	2945	2945	2945	2945	0
286	20230824	154700	848172065	2945	2945	2945	2945	0
287	20230824	154600	848172065	2945	2945	2945	2945	0
288	20230824	154500	848172065	2945	2945	2945	2945	0
289	20230824	154400	848172065	2945	2945	2945	2945	0
290	20230824	154300	848172065	2945	2945	2945	2945	0
291	20230824	154200	848172065	2945	2945	2945	2945	0
292	20230824	154100	848172065	2945	2945	2945	2945	0
293	20230824	154000	848172065	2945	2945	2945	2945	0
294	20230824	153900	848172065	2945	2945	2945	2945	0
295	20230824	153800	848172065	2945	2945	2945	2945	0
296	20230824	153700	848172065	2945	2945	2945	2945	0
297	20230824	153600	848172065	2945	2945	2945	2945	0
298	20230824	153500	848172065	2945	2945	2945	2945	0
299	20230824	153400	848172065	2945	2945	2945	2945	0
300	20230824	153300	848172065	2945	2945	2945	2945	0
301	20230824	153200	848172065	2945	2945	2945	2945	0
302	20230824	153100	848172065	2945	2945	2945	2945	5460
303	20230824	153000	848172065	2945	2945	2945	2945	5460
304	20230824	152900	832092365	2970	2970	2970	2970	0
305	20230824	152800	832092365	2970	2970	2970	2970	0
306	20230824	152700	832092365	2970	2970	2970	2970	0
307	20230824	152600	832092365	2970	2970	2970	2970	0
308	20230824	152500	832092365	2970	2970	2970	2970	0
309	20230824	152400	832092365	2970	2970	2970	2970	0
310	20230824	152300	832092365	2970	2970	2970	2970	0
311	20230824	152200	832092365	2970	2970	2970	2970	0
312	20230824	152100	832092365	2970	2970	2970	2970	0
313	20230824	152000	832092365	2970	2970	2970	2970	0
314	20230824	151900	832092365	2970	2960	2975	2945	1326
315	20230824	151800	828155895	2960	2955	2960	2955	1075
316	20230824	151700	824974910	2950	2950	2950	2945	1125
317	20230824	151600	821659945	2950	2950	2950	2950	230
318	20230824	151500	820981445	2950	2950	2950	2950	536
319	20230824	151400	819400245	2950	2950	2950	2950	234
320	20230824	151300	818709945	2950	2950	2950	2945	192
321	20230824	151200	818143595	2945	2950	2950	2945	251
322	20230824	151100	817403195	2950	2950	2950	2950	257
323	20230824	151000	816645045	2950	2950	2950	2950	228
324	20230824	150900	815972445	2950	2945	2950	2945	9455
325	20230824	150800	788081230	2945	2950	2950	2945	497
326	20230824	150700	786616550	2950	2945	2950	2945	536
327	20230824	150600	785036260	2945	2950	2950	2945	648
328	20230824	150500	783126175	2950	2950	2950	2945	673
329	20230824	150400	781142715	2950	2950	2950	2950	311
330	20230824	150300	780225265	2950	2945	2950	2945	242
331	20230824	150200	779511430	2945	2945	2945	2945	156
332	20230824	150100	779052010	2940	2940	2940	2940	3700
333	20230824	150000	768174010	2945	2945	2945	2945	249
334	20230824	145900	767440705	2945	2945	2945	2940	186
335	20230824	145800	766892940	2945	2945	2945	2945	1
336	20230824	145700	766889995	2945	2950	2950	2945	1062
337	20230824	145600	763758150	2950	2945	2950	2945	437
338	20230824	145500	762470475	2945	2945	2945	2940	707
339	20230824	145400	760388385	2945	2945	2945	2945	392
340	20230824	145300	759233945	2940	2945	2945	2940	820
341	20230824	145200	756819945	2945	2945	2945	2945	140
342	20230824	145100	756407645	2945	2945	2945	2945	141
343	20230824	145000	755992400	2945	2945	2945	2945	492
344	20230824	144900	754543460	2945	2945	2945	2945	424
345	20230824	144800	753294780	2940	2940	2940	2940	195
346	20230824	144700	752721480	2940	2945	2945	2940	939
347	20230824	144600	749958885	2940	2945	2945	2940	856
348	20230824	144500	747440465	2945	2945	2945	2945	140
349	20230824	144400	747028165	2945	2940	2945	2940	349
350	20230824	144300	746000705	2940	2940	2940	2940	154
351	20230824	144200	745547945	2940	2940	2940	2940	10
352	20230824	144100	745518545	2940	2945	2945	2940	1273
353	20230824	144000	741775570	2940	2945	2945	2940	570
354	20230824	143900	740099070	2945	2945	2945	2945	209
355	20230824	143800	739483565	2945	2945	2945	2945	212
356	20230824	143700	738859225	2945	2945	2945	2945	0
357	20230824	143600	738859225	2945	2945	2945	2945	1
358	20230824	143500	738856280	2945	2945	2945	2945	287
359	20230824	143400	738011065	2945	2945	2945	2945	237
360	20230824	143300	737313100	2945	2945	2945	2945	240
361	20230824	143200	736606300	2945	2945	2945	2945	72
362	20230824	143100	736394260	2945	2945	2945	2945	246
363	20230824	143000	735669790	2945	2945	2945	2940	522
364	20230824	142900	734132505	2945	2945	2945	2945	140
365	20230824	142800	733720205	2945	2940	2945	2940	174
366	20230824	142700	733207800	2945	2945	2945	2945	138
367	20230824	142600	732801390	2945	2940	2945	2940	158
368	20230824	142500	732336175	2940	2940	2940	2940	0
369	20230824	142400	732336175	2940	2940	2940	2940	500
370	20230824	142300	730866175	2940	2940	2940	2940	0
371	20230824	142200	730866175	2940	2940	2940	2940	260
372	20230824	142100	730101775	2940	2940	2940	2940	1
373	20230824	142000	730098835	2935	2935	2935	2935	0
374	20230824	141900	730098835	2935	2935	2935	2935	0
375	20230824	141800	730098835	2935	2935	2935	2935	52
376	20230824	141700	729946215	2930	2930	2930	2930	1
377	20230824	141600	729943285	2930	2930	2930	2930	0
378	20230824	141500	729943285	2930	2930	2930	2930	516
379	20230824	141400	728431405	2945	2945	2945	2945	0
380	20230824	141300	728431405	2945	2940	2945	2940	2947
381	20230824	141200	719766980	2930	2930	2930	2930	0
382	20230824	141100	719766980	2930	2935	2935	2930	402
383	20230824	141000	718588115	2935	2935	2935	2935	799
384	20230824	140900	716243050	2930	2930	2930	2930	1
385	20230824	140800	716240120	2930	2930	2930	2930	81
386	20230824	140700	716002790	2925	2930	2930	2925	89
387	20230824	140600	715742040	2930	2930	2930	2930	100
388	20230824	140500	715449040	2920	2925	2925	2920	4733
389	20230824	140400	701617515	2925	2925	2925	2925	2
390	20230824	140300	701611665	2920	2925	2925	2920	184
391	20230824	140200	701074135	2925	2920	2925	2920	535
392	20230824	140100	699511925	2920	2920	2920	2920	70
393	20230824	140000	699307525	2920	2920	2925	2920	429
394	20230824	135900	698054595	2920	2920	2920	2920	459
395	20230824	135800	696714315	2920	2920	2920	2920	205
396	20230824	135700	696115715	2920	2920	2920	2920	205
397	20230824	135600	695517115	2925	2925	2925	2920	981
398	20230824	135500	692649985	2920	2920	2920	2920	1979
399	20230824	135400	686871305	2920	2925	2925	2920	1786
400	20230824	135300	681648800	2925	2925	2925	2925	459
401	20230824	135200	680306225	2925	2930	2930	2925	387
402	20230824	135100	679174215	2930	2930	2930	2925	249
403	20230824	135000	678445670	2930	2930	2930	2925	430
404	20230824	134900	677186290	2930	2930	2930	2930	206
405	20230824	134800	676582710	2935	2935	2935	2930	254
406	20230824	134700	675838475	2930	2930	2930	2925	410
407	20230824	134600	674638085	2930	2930	2930	2925	1168
408	20230824	134500	671219170	2930	2930	2930	2925	390
409	20230824	134400	670078015	2930	2930	2930	2930	106
410	20230824	134300	669767435	2930	2930	2930	2925	705
411	20230824	134200	667705110	2930	2930	2930	2925	476
412	20230824	134100	666311975	2930	2930	2930	2930	36
413	20230824	134000	666206495	2925	2925	2925	2925	459
414	20230824	133900	664863920	2925	2925	2935	2925	411
415	20230824	133800	663661215	2930	2930	2930	2925	415
416	20230824	133700	662446295	2930	2930	2930	2930	2
417	20230824	133600	662440435	2925	2930	2930	2925	666
418	20230824	133500	660492375	2930	2930	2930	2925	211
419	20230824	133400	659875175	2930	2930	2930	2930	14
420	20230824	133300	659834155	2925	2925	2930	2925	665
421	20230824	133200	657889025	2930	2930	2930	2930	10
422	20230824	133100	657859725	2935	2935	2935	2935	10
423	20230824	133000	657830375	2925	2930	2930	2925	5792
424	20230824	132900	640888355	2930	2930	2930	2925	223
425	20230824	132800	640235995	2925	2925	2930	2925	707
426	20230824	132700	638167505	2925	2930	2930	2925	249
427	20230824	132600	637438960	2930	2930	2930	2925	227
428	20230824	132500	636774880	2930	2925	2930	2925	426
429	20230824	132400	635527725	2930	2925	2930	2925	71
430	20230824	132300	635320045	2925	2930	2930	2925	1098
431	20230824	132200	632106745	2925	2925	2925	2925	906
432	20230824	132100	629456695	2930	2930	2930	2930	10
433	20230824	132000	629427395	2925	2930	2930	2925	435
434	20230824	131900	628153870	2930	2930	2930	2925	386
435	20230824	131800	627023925	2930	2930	2935	2930	465
436	20230824	131700	625660910	2930	2935	2935	2930	666
437	20230824	131600	623709520	2935	2935	2935	2935	511
438	20230824	131500	622209735	2935	2925	2935	2925	158
439	20230824	131400	621746895	2925	2925	2930	2925	1066
440	20230824	131300	618628835	2930	2935	2935	2930	115
441	20230824	131200	618291880	2935	2930	2935	2925	162
442	20230824	131100	617817750	2930	2930	2930	2925	857
443	20230824	131000	615307765	2930	2940	2940	2925	523
444	20230824	130900	613777440	2930	2930	2930	2930	620
445	20230824	130800	611960840	2930	2930	2930	2930	0
446	20230824	130700	611960840	2930	2930	2930	2925	770
447	20230824	130600	609708065	2925	2925	2925	2925	205
448	20230824	130500	609108440	2925	2930	2930	2925	2200
449	20230824	130400	602666370	2930	2935	2935	2930	668
450	20230824	130300	600709115	2930	2930	2935	2930	310
451	20230824	130200	599800810	2935	2935	2935	2935	33
452	20230824	130100	599703955	2935	2935	2935	2935	199
453	20230824	130000	599119890	2935	2935	2935	2935	854
454	20230824	125900	596613400	2935	2935	2935	2930	106
455	20230824	125800	596302810	2935	2930	2935	2930	278
456	20230824	125700	595488260	2930	2930	2930	2930	664
457	20230824	125600	593542740	2930	2930	2930	2930	104
458	20230824	125500	593238020	2930	2930	2930	2930	380
459	20230824	125400	592124620	2930	2930	2930	2930	768
460	20230824	125300	589874380	2935	2935	2935	2935	5
461	20230824	125200	589859705	2930	2930	2930	2930	207
462	20230824	125100	589253195	2930	2930	2930	2930	5156
463	20230824	125000	574146115	2930	2930	2930	2930	310
464	20230824	124900	573237815	2930	2930	2930	2930	0
465	20230824	124800	573237815	2930	2930	2930	2930	309
466	20230824	124700	572332445	2930	2930	2930	2930	1163
467	20230824	124600	568924855	2930	2930	2930	2930	61
468	20230824	124500	568746125	2930	2930	2930	2930	276
469	20230824	124400	567937445	2930	2930	2930	2930	768
470	20230824	124300	565687205	2930	2930	2930	2930	1724
471	20230824	124200	560635885	2930	2930	2930	2925	412
472	20230824	124100	559429755	2930	2930	2930	2930	710
473	20230824	124000	557349455	2930	2930	2930	2930	312
474	20230824	123900	556435295	2930	2930	2930	2930	257
475	20230824	123800	555682285	2925	2930	2935	2925	907
476	20230824	123700	553025650	2930	2930	2930	2930	0
477	20230824	123600	553025650	2930	2930	2930	2930	372
478	20230824	123500	551935690	2930	2930	2930	2930	309
479	20230824	123400	551030320	2930	2930	2930	2930	665
480	20230824	123300	549081870	2930	2930	2930	2930	304
481	20230824	123200	548191150	2930	2930	2930	2925	316
482	20230824	123100	547266295	2930	2930	2930	2925	316
483	20230824	123000	546341445	2930	2930	2930	2930	507
484	20230824	122900	544855935	2930	2930	2930	2925	1849
485	20230824	122800	539439390	2930	2930	2930	2930	453
486	20230824	122700	538112100	2930	2930	2930	2930	254
487	20230824	122600	537367880	2930	2930	2930	2930	229
488	20230824	122500	536696910	2930	2930	2930	2930	1853
489	20230824	122400	531267620	2930	2930	2930	2930	459
490	20230824	122300	529922750	2930	2930	2930	2930	275
491	20230824	122200	529117000	2930	2930	2930	2930	311
492	20230824	122100	528205770	2930	2935	2935	2930	3036
493	20230824	122000	519297430	2935	2935	2935	2935	309
494	20230824	121900	518390515	2940	2935	2940	2935	216
495	20230824	121800	517756505	2935	2935	2935	2935	459
496	20230824	121700	516409340	2935	2935	2935	2935	275
497	20230824	121600	515602215	2935	2935	2940	2935	380
498	20230824	121500	514486565	2940	2935	2940	2935	832
499	20230824	121400	512044325	2935	2935	2935	2935	1
500	20230824	121300	512041390	2935	2935	2935	2935	356
501	20230824	121200	510996530	2935	2935	2935	2935	309
502	20230824	121100	510089615	2935	2935	2935	2935	459
503	20230824	121000	508742450	2935	2935	2935	2935	355
504	20230824	120900	507700525	2935	2935	2935	2935	206
505	20230824	120800	507095915	2935	2935	2935	2935	559
506	20230824	120700	505455250	2935	2940	2940	2935	350
507	20230824	120600	504427995	2935	2935	2935	2935	706
508	20230824	120500	502355885	2935	2935	2935	2935	459
509	20230824	120400	501008720	2935	2935	2935	2935	379
510	20230824	120300	499896355	2935	2935	2935	2935	206
511	20230824	120200	499291745	2935	2935	2935	2935	459
512	20230824	120100	497944580	2935	2935	2935	2935	205
513	20230824	120000	497342905	2935	2935	2935	2935	356
514	20230824	115900	496298045	2935	2935	2935	2935	599
515	20230824	115800	494539980	2935	2940	2940	2935	509
516	20230824	115700	493045965	2935	2940	2940	2935	381
517	20230824	115600	491927725	2940	2935	2940	2935	263
518	20230824	115500	491155530	2935	2945	2945	2935	162
519	20230824	115400	490679025	2940	2940	2940	2935	278
520	20230824	115300	489862735	2940	2935	2940	2935	1105
521	20230824	115200	486615060	2935	2935	2940	2935	569
522	20230824	115100	484945040	2935	2940	2940	2935	207
523	20230824	115000	484337490	2945	2940	2945	2935	265
524	20230824	114900	483559365	2950	2935	2950	2935	559
525	20230824	114800	481918010	2940	2935	2940	2935	320
526	20230824	114700	480978760	2940	2940	2940	2940	196
527	20230824	114600	480402520	2940	2940	2950	2940	824
528	20230824	114500	477979910	2940	2940	2940	2940	1001
529	20230824	114400	475036970	2940	2935	2940	2935	1365
530	20230824	114300	471030445	2935	2935	2935	2935	1491
531	20230824	114200	466654360	2935	2930	2935	2930	1510
532	20230824	114100	462223585	2925	2930	2930	2925	207
533	20230824	114000	461618100	2930	2930	2930	2930	1483
534	20230824	113900	457272910	2930	2935	2935	2930	23150
535	20230824	113800	389441030	2940	2940	2940	2940	1
536	20230824	113700	389438090	2935	2930	2935	2930	276
537	20230824	113600	388629060	2940	2935	2940	2935	520
538	20230824	113500	387100360	2930	2935	2935	2930	703
539	20230824	113400	385040370	2935	2935	2935	2930	1283
540	20230824	113300	381275790	2940	2935	2940	2935	200
541	20230824	113200	380688740	2935	2930	2935	2930	667
542	20230824	113100	378734420	2930	2935	2935	2930	208
543	20230824	113000	378124965	2935	2935	2935	2935	381
544	20230824	112900	377006730	2930	2935	2935	2930	1046
545	20230824	112800	373941945	2935	2930	2935	2930	206
546	20230824	112700	373338360	2930	2935	2935	2930	2034
547	20230824	112600	367369090	2935	2935	2940	2935	670
548	20230824	112500	365402615	2935	2930	2935	2930	1259
549	20230824	112400	361708825	2935	2930	2935	2930	208
550	20230824	112300	361099375	2935	2935	2935	2935	0
551	20230824	112200	361099375	2935	2935	2935	2935	986
552	20230824	112100	358205465	2935	2935	2935	2935	310
553	20230824	112000	357295615	2935	2935	2935	2935	804
554	20230824	111900	354935875	2935	2940	2940	2935	922
555	20230824	111800	352229035	2935	2935	2940	2935	383
556	20230824	111700	351104145	2935	2935	2935	2935	114
557	20230824	111600	350769555	2935	2935	2935	2935	1164
558	20230824	111500	347353215	2935	2935	2935	2935	1612
559	20230824	111400	342621995	2935	2935	2935	2935	238
560	20230824	111300	341923465	2935	2935	2935	2935	739
561	20230824	111200	339754500	2935	2940	2940	2935	306
562	20230824	111100	338855890	2935	2940	2940	2935	354
563	20230824	111000	337815650	2935	2940	2940	2935	207
564	20230824	110900	337208095	2935	2935	2935	2935	665
565	20230824	110800	335256320	2935	2935	2935	2935	205
566	20230824	110700	334654645	2935	2935	2935	2935	60
567	20230824	110600	334478545	2935	2935	2935	2935	2541
568	20230824	110500	327020710	2935	2935	2935	2935	1851
569	20230824	110400	321588025	2935	2935	2935	2935	0
570	20230824	110300	321588025	2935	2935	2935	2935	665
571	20230824	110200	319636250	2940	2940	2940	2935	340
572	20230824	110100	318638195	2935	2935	2935	2935	2000
573	20230824	110000	312768195	2935	2935	2935	2935	206
574	20230824	105900	312163585	2935	2945	2950	2935	2480
575	20230824	105800	304863265	2940	2940	2940	2940	36
576	20230824	105700	304757425	2935	2935	2935	2935	379
577	20230824	105600	303645060	2935	2935	2940	2935	770
578	20230824	105500	301385105	2935	2945	2945	2935	101
579	20230824	105400	301088660	2945	2940	2945	2935	1872
580	20230824	105300	295583495	2935	2940	2940	2935	715
581	20230824	105200	293484720	2935	2935	2935	2935	0
582	20230824	105100	293484720	2935	2940	2940	2935	708
583	20230824	105000	291404225	2940	2940	2940	2940	665
584	20230824	104900	289449125	2935	2935	2935	2935	205
585	20230824	104800	288847450	2935	2940	2940	2935	84
586	20230824	104700	288600740	2940	2940	2940	2935	260
587	20230824	104600	287837370	2935	2940	2940	2935	2582
588	20230824	104500	280254585	2945	2945	2945	2945	18
589	20230824	104400	280201575	2940	2940	2940	2940	851
590	20230824	104300	277699635	2940	2935	2940	2935	738
591	20230824	104200	275533595	2935	2935	2935	2935	0
592	20230824	104100	275533595	2935	2940	2940	2935	706
593	20230824	104000	273458985	2935	2935	2935	2935	664
594	20230824	103900	271510145	2935	2935	2935	2935	70
595	20230824	103800	271304695	2935	2935	2935	2935	210
596	20230824	103700	270688345	2935	2935	2935	2935	664
597	20230824	103600	268739505	2935	2935	2935	2935	137
598	20230824	103500	268337410	2935	2935	2940	2935	206
599	20230824	103400	267732300	2935	2935	2935	2930	490
600	20230824	103300	266295525	2935	2935	2935	2935	1337
601	20230824	103200	262371430	2935	2935	2935	2935	0
602	20230824	103100	262371430	2935	2935	2940	2935	282
603	20230824	103000	261543745	2935	2935	2935	2935	665
604	20230824	102900	259591970	2935	2935	2935	2935	0
605	20230824	102800	259591970	2935	2935	2935	2935	1068
606	20230824	102700	256457390	2935	2935	2935	2930	5773
607	20230824	102600	239515930	2935	2935	2935	2935	802
608	20230824	102500	237162060	2935	2935	2935	2935	205
609	20230824	102400	236560385	2940	2940	2940	2935	709
610	20230824	102300	234476955	2935	2940	2940	2935	3772
611	20230824	102200	223404565	2935	2935	2935	2935	205
612	20230824	102100	222802890	2940	2935	2940	2935	2325
613	20230824	102000	215973240	2935	2935	2935	2935	459
614	20230824	101900	214626075	2935	2935	2935	2935	326
615	20230824	101800	213669265	2935	2940	2940	2935	266
616	20230824	101700	212888250	2935	2935	2940	2935	685
617	20230824	101600	210877675	2940	2940	2940	2940	1
618	20230824	101500	210874735	2935	2940	2940	2935	206
619	20230824	101400	210270120	2940	2940	2940	2935	541
620	20230824	101300	208681875	2940	2940	2940	2940	1342
621	20230824	101200	204736395	2940	2940	2940	2935	269
622	20230824	101100	203946560	2935	2935	2935	2935	223
623	20230824	101000	203292055	2940	2935	2940	2935	539
624	20230824	100900	201710040	2935	2935	2935	2935	230
625	20230824	100800	201034990	2935	2935	2935	2935	2403
626	20230824	100700	193982185	2935	2935	2940	2935	1643
627	20230824	100600	189154585	2935	2940	2940	2935	207
628	20230824	100500	188547030	2935	2940	2940	2935	1286
629	20230824	100400	184768025	2940	2940	2940	2940	465
630	20230824	100300	183400925	2940	2940	2940	2940	205
631	20230824	100200	182798225	2940	2950	2950	2940	207
632	20230824	100100	182189635	2945	2935	2945	2935	648
633	20230824	100000	180286895	2935	2940	2940	2935	322
634	20230824	095900	179341240	2940	2940	2940	2935	320
635	20230824	095800	178401470	2940	2940	2940	2940	843
636	20230824	095700	175923050	2940	2940	2940	2940	460
637	20230824	095600	174570650	2940	2940	2940	2940	666
638	20230824	095500	172612610	2940	2940	2940	2940	205
639	20230824	095400	172009910	2945	2945	2945	2940	645
640	20230824	095300	170113030	2940	2940	2940	2940	259
641	20230824	095200	169351570	2940	2940	2940	2940	580
642	20230824	095100	167646370	2935	2940	2950	2935	1798
643	20230824	095000	162361570	2940	2945	2945	2940	208
644	20230824	094900	161750045	2945	2945	2950	2940	399
645	20230824	094800	160575500	2945	2940	2945	2940	80
646	20230824	094700	160340250	2940	2945	2945	2940	685
647	20230824	094600	158326250	2945	2945	2945	2940	512
648	20230824	094500	156819435	2945	2945	2945	2945	6
649	20230824	094400	156801765	2940	2940	2945	2940	1029
650	20230824	094300	153775030	2945	2945	2945	2940	217
651	20230824	094200	153136995	2945	2940	2945	2940	1879
652	20230824	094100	147612365	2940	2950	2950	2940	241
653	20230824	094000	146902950	2950	2950	2950	2950	204
654	20230824	093900	146301150	2950	2950	2950	2945	330
655	20230824	093800	145328675	2950	2940	2950	2940	936
656	20230824	093700	142574945	2945	2945	2945	2940	599
657	20230824	093600	140811920	2945	2945	2945	2940	873
658	20230824	093500	138245210	2945	2945	2945	2945	290
659	20230824	093400	137391160	2945	2950	2950	2940	1946
660	20230824	093300	131662230	2950	2955	2955	2950	81
661	20230824	093200	131423265	2955	2955	2955	2955	6
662	20230824	093100	131405535	2955	2960	2960	2950	474
663	20230824	093000	130007140	2960	2950	2960	2950	1724
664	20230824	092900	124914255	2955	2945	2955	2945	1105
665	20230824	092800	121654805	2945	2945	2945	2945	765
666	20230824	092700	119401880	2945	2945	2945	2945	1124
667	20230824	092600	116091700	2945	2950	2950	2945	245
668	20230824	092500	115369075	2950	2950	2955	2950	1056
669	20230824	092400	112251920	2950	2945	2950	2945	418
670	20230824	092300	111018960	2950	2940	2950	2940	1588
671	20230824	092200	106343630	2945	2945	2945	2945	666
672	20230824	092100	104382260	2945	2945	2945	2945	833
673	20230824	092000	101929075	2945	2940	2945	2940	373
674	20230824	091900	100831620	2940	2940	2940	2940	70
675	20230824	091800	100625820	2940	2945	2945	2940	1916
676	20230824	091700	94983550	2945	2950	2950	2945	1081
677	20230824	091600	91795450	2950	2950	2950	2950	0
678	20230824	091500	91795450	2950	2950	2950	2945	2733
679	20230824	091400	83739275	2955	2945	2955	2945	263
680	20230824	091300	82964365	2945	2950	2950	2945	326
681	20230824	091200	82004115	2945	2940	2945	2940	735
682	20230824	091100	79841830	2940	2940	2955	2940	277
683	20230824	091000	79027435	2935	2945	2945	2930	1148
684	20230824	090900	75657575	2955	2970	2970	2950	7080
685	20230824	090800	54703540	2970	2970	2975	2970	1829
686	20230824	090700	49270305	2975	2970	2975	2970	273
687	20230824	090600	48459460	2970	2970	2970	2970	1070
688	20230824	090500	45281560	2970	2965	2970	2965	343
689	20230824	090400	44264350	2965	2990	2990	2965	7610
690	20230824	090300	21664870	3000	2970	3000	2970	1582
691	20230824	090200	16933755	2970	2970	2970	2960	1448
692	20230824	090100	12640525	2970	2965	2970	2960	2390
693	20230824	090000	5560370	2965	2980	2980	2965	1866