KissMeData/091340/min/candle-20230814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230814	194600	770304555	2980	2980	2980	2980	3733
3	20230814	194500	770304555	2980	2980	2980	2980	0
4	20230814	194400	770304555	2980	2980	2980	2980	0
5	20230814	194300	770304555	2980	2980	2980	2980	0
6	20230814	194200	770304555	2980	2980	2980	2980	0
7	20230814	194100	770304555	2980	2980	2980	2980	0
8	20230814	194000	770304555	2980	2980	2980	2980	0
9	20230814	193900	770304555	2980	2980	2980	2980	0
10	20230814	193800	770304555	2980	2980	2980	2980	0
11	20230814	193700	770304555	2980	2980	2980	2980	0
12	20230814	193600	770304555	2980	2980	2980	2980	0
13	20230814	193500	770304555	2980	2980	2980	2980	0
14	20230814	193400	770304555	2980	2980	2980	2980	0
15	20230814	193300	770304555	2980	2980	2980	2980	0
16	20230814	193200	770304555	2980	2980	2980	2980	0
17	20230814	193100	770304555	2980	2980	2980	2980	0
18	20230814	193000	770304555	2980	2980	2980	2980	0
19	20230814	192900	770304555	2980	2980	2980	2980	0
20	20230814	192800	770304555	2980	2980	2980	2980	0
21	20230814	192700	770304555	2980	2980	2980	2980	0
22	20230814	192600	770304555	2980	2980	2980	2980	0
23	20230814	192500	770304555	2980	2980	2980	2980	0
24	20230814	192400	770304555	2980	2980	2980	2980	0
25	20230814	192300	770304555	2980	2980	2980	2980	0
26	20230814	192200	770304555	2980	2980	2980	2980	0
27	20230814	192100	770304555	2980	2980	2980	2980	0
28	20230814	192000	770304555	2980	2980	2980	2980	0
29	20230814	191900	770304555	2980	2980	2980	2980	0
30	20230814	191800	770304555	2980	2980	2980	2980	0
31	20230814	191700	770304555	2980	2980	2980	2980	0
32	20230814	191600	770304555	2980	2980	2980	2980	3733
33	20230814	191500	770304555	2980	2980	2980	2980	0
34	20230814	191400	770304555	2980	2980	2980	2980	0
35	20230814	191300	770304555	2980	2980	2980	2980	0
36	20230814	191200	770304555	2980	2980	2980	2980	0
37	20230814	191100	770304555	2980	2980	2980	2980	0
38	20230814	191000	770304555	2980	2980	2980	2980	0
39	20230814	190900	770304555	2980	2980	2980	2980	0
40	20230814	190800	770304555	2980	2980	2980	2980	0
41	20230814	190700	770304555	2980	2980	2980	2980	0
42	20230814	190600	770304555	2980	2980	2980	2980	0
43	20230814	190500	770304555	2980	2980	2980	2980	0
44	20230814	190400	770304555	2980	2980	2980	2980	0
45	20230814	190300	770304555	2980	2980	2980	2980	0
46	20230814	190200	770304555	2980	2980	2980	2980	0
47	20230814	190100	770304555	2980	2980	2980	2980	0
48	20230814	190000	770304555	2980	2980	2980	2980	0
49	20230814	185900	770304555	2980	2980	2980	2980	0
50	20230814	185800	770304555	2980	2980	2980	2980	0
51	20230814	185700	770304555	2980	2980	2980	2980	0
52	20230814	185600	770304555	2980	2980	2980	2980	0
53	20230814	185500	770304555	2980	2980	2980	2980	0
54	20230814	185400	770304555	2980	2980	2980	2980	0
55	20230814	185300	770304555	2980	2980	2980	2980	0
56	20230814	185200	770304555	2980	2980	2980	2980	0
57	20230814	185100	770304555	2980	2980	2980	2980	0
58	20230814	185000	770304555	2980	2980	2980	2980	0
59	20230814	184900	770304555	2980	2980	2980	2980	0
60	20230814	184800	770304555	2980	2980	2980	2980	0
61	20230814	184700	770304555	2980	2980	2980	2980	0
62	20230814	184600	770304555	2980	2980	2980	2980	3733
63	20230814	184500	770304555	2980	2980	2980	2980	0
64	20230814	184400	770304555	2980	2980	2980	2980	0
65	20230814	184300	770304555	2980	2980	2980	2980	0
66	20230814	184200	770304555	2980	2980	2980	2980	0
67	20230814	184100	770304555	2980	2980	2980	2980	0
68	20230814	184000	770304555	2980	2980	2980	2980	0
69	20230814	183900	770304555	2980	2980	2980	2980	0
70	20230814	183800	770304555	2980	2980	2980	2980	0
71	20230814	183700	770304555	2980	2980	2980	2980	0
72	20230814	183600	770304555	2980	2980	2980	2980	0
73	20230814	183500	770304555	2980	2980	2980	2980	0
74	20230814	183400	770304555	2980	2980	2980	2980	0
75	20230814	183300	770304555	2980	2980	2980	2980	0
76	20230814	183200	770304555	2980	2980	2980	2980	0
77	20230814	183100	770304555	2980	2980	2980	2980	0
78	20230814	183000	770304555	2980	2980	2980	2980	0
79	20230814	182900	770304555	2980	2980	2980	2980	0
80	20230814	182800	770304555	2980	2980	2980	2980	0
81	20230814	182700	770304555	2980	2980	2980	2980	0
82	20230814	182600	770304555	2980	2980	2980	2980	0
83	20230814	182500	770304555	2980	2980	2980	2980	0
84	20230814	182400	770304555	2980	2980	2980	2980	0
85	20230814	182300	770304555	2980	2980	2980	2980	0
86	20230814	182200	770304555	2980	2980	2980	2980	0
87	20230814	182100	770304555	2980	2980	2980	2980	0
88	20230814	182000	770304555	2980	2980	2980	2980	0
89	20230814	181900	770304555	2980	2980	2980	2980	0
90	20230814	181800	770304555	2980	2980	2980	2980	0
91	20230814	181700	770304555	2980	2980	2980	2980	0
92	20230814	181600	770304555	2980	2980	2980	2980	3733
93	20230814	181500	770304555	2980	2980	2980	2980	0
94	20230814	181400	770304555	2980	2980	2980	2980	0
95	20230814	181300	770304555	2980	2980	2980	2980	0
96	20230814	181200	770304555	2980	2980	2980	2980	0
97	20230814	181100	770304555	2980	2980	2980	2980	0
98	20230814	181000	770304555	2980	2980	2980	2980	0
99	20230814	180900	770304555	2980	2980	2980	2980	0
100	20230814	180800	770304555	2980	2980	2980	2980	0
101	20230814	180700	770304555	2980	2980	2980	2980	0
102	20230814	180600	770304555	2980	2980	2980	2980	0
103	20230814	180500	770304555	2980	2980	2980	2980	0
104	20230814	180400	770304555	2980	2980	2980	2980	0
105	20230814	180300	770304555	2980	2980	2980	2980	0
106	20230814	180200	770304555	2980	2980	2980	2980	0
107	20230814	180100	770304555	2980	2980	2980	2980	0
108	20230814	180000	770304555	2980	2980	2980	2980	0
109	20230814	175900	770304555	2980	2980	2980	2980	0
110	20230814	175800	770304555	2980	2980	2980	2980	0
111	20230814	175700	770304555	2980	2980	2980	2980	0
112	20230814	175600	770304555	2980	2980	2980	2980	0
113	20230814	175500	770304555	2980	2980	2980	2980	0
114	20230814	175400	770304555	2980	2980	2980	2980	0
115	20230814	175300	770304555	2980	2980	2980	2980	0
116	20230814	175200	770304555	2980	2980	2980	2980	0
117	20230814	175100	770304555	2980	2980	2980	2980	0
118	20230814	175000	770304555	2980	2980	2980	2980	0
119	20230814	174900	770304555	2980	2980	2980	2980	0
120	20230814	174800	770304555	2980	2980	2980	2980	0
121	20230814	174700	770304555	2980	2980	2980	2980	0
122	20230814	174600	770304555	2980	2980	2980	2980	3733
123	20230814	174500	770304555	2980	2980	2980	2980	0
124	20230814	174400	770304555	2980	2980	2980	2980	0
125	20230814	174300	770304555	2980	2980	2980	2980	0
126	20230814	174200	770304555	2980	2980	2980	2980	0
127	20230814	174100	770304555	2980	2980	2980	2980	0
128	20230814	174000	770304555	2980	2980	2980	2980	0
129	20230814	173900	770304555	2980	2980	2980	2980	0
130	20230814	173800	770304555	2980	2980	2980	2980	0
131	20230814	173700	770304555	2980	2980	2980	2980	0
132	20230814	173600	770304555	2980	2980	2980	2980	0
133	20230814	173500	770304555	2980	2980	2980	2980	0
134	20230814	173400	770304555	2980	2980	2980	2980	0
135	20230814	173300	770304555	2980	2980	2980	2980	0
136	20230814	173200	770304555	2980	2980	2980	2980	0
137	20230814	173100	770304555	2980	2980	2980	2980	0
138	20230814	173000	770304555	2980	2980	2980	2980	0
139	20230814	172900	770304555	2980	2980	2980	2980	0
140	20230814	172800	770304555	2980	2980	2980	2980	0
141	20230814	172700	770304555	2980	2980	2980	2980	0
142	20230814	172600	770304555	2980	2980	2980	2980	0
143	20230814	172500	770304555	2980	2980	2980	2980	0
144	20230814	172400	770304555	2980	2980	2980	2980	0
145	20230814	172300	770304555	2980	2980	2980	2980	0
146	20230814	172200	770304555	2980	2980	2980	2980	0
147	20230814	172100	770304555	2980	2980	2980	2980	0
148	20230814	172000	770304555	2980	2980	2980	2980	0
149	20230814	171900	770304555	2980	2980	2980	2980	0
150	20230814	171800	770304555	2980	2980	2980	2980	0
151	20230814	171700	770304555	2980	2980	2980	2980	0
152	20230814	171600	770304555	2980	2980	2980	2980	3733
153	20230814	171500	770304555	2980	2980	2980	2980	0
154	20230814	171400	770304555	2980	2980	2980	2980	0
155	20230814	171300	770304555	2980	2980	2980	2980	0
156	20230814	171200	770304555	2980	2980	2980	2980	0
157	20230814	171100	770304555	2980	2980	2980	2980	0
158	20230814	171000	770304555	2980	2980	2980	2980	0
159	20230814	170900	770304555	2980	2980	2980	2980	0
160	20230814	170800	770304555	2980	2980	2980	2980	0
161	20230814	170700	770304555	2980	2980	2980	2980	0
162	20230814	170600	770304555	2980	2980	2980	2980	0
163	20230814	170500	770304555	2980	2980	2980	2980	0
164	20230814	170400	770304555	2980	2980	2980	2980	0
165	20230814	170300	770304555	2980	2980	2980	2980	0
166	20230814	170200	770304555	2980	2980	2980	2980	0
167	20230814	170100	770304555	2980	2980	2980	2980	0
168	20230814	170000	770304555	2980	2980	2980	2980	0
169	20230814	165900	770304555	2980	2980	2980	2980	0
170	20230814	165800	770304555	2980	2980	2980	2980	0
171	20230814	165700	770304555	2980	2980	2980	2980	0
172	20230814	165600	770304555	2980	2980	2980	2980	0
173	20230814	165500	770304555	2980	2980	2980	2980	0
174	20230814	165400	770304555	2980	2980	2980	2980	0
175	20230814	165300	770304555	2980	2980	2980	2980	0
176	20230814	165200	770304555	2980	2980	2980	2980	0
177	20230814	165100	770304555	2980	2980	2980	2980	0
178	20230814	165000	770304555	2980	2980	2980	2980	0
179	20230814	164900	770304555	2980	2980	2980	2980	0
180	20230814	164800	770304555	2980	2980	2980	2980	0
181	20230814	164700	770304555	2980	2980	2980	2980	0
182	20230814	164600	770304555	2980	2980	2980	2980	3733
183	20230814	164500	770304555	2980	2980	2980	2980	0
184	20230814	164400	770304555	2980	2980	2980	2980	0
185	20230814	164300	770304555	2980	2980	2980	2980	0
186	20230814	164200	770304555	2980	2980	2980	2980	0
187	20230814	164100	770304555	2980	2980	2980	2980	0
188	20230814	164000	770304555	2980	2980	2980	2980	0
189	20230814	163900	770304555	2980	2980	2980	2980	0
190	20230814	163800	770304555	2980	2980	2980	2980	0
191	20230814	163700	770304555	2980	2980	2980	2980	0
192	20230814	163600	770304555	2980	2980	2980	2980	0
193	20230814	163500	770304555	2980	2980	2980	2980	0
194	20230814	163400	770304555	2980	2980	2980	2980	0
195	20230814	163300	770304555	2980	2980	2980	2980	0
196	20230814	163200	770304555	2980	2980	2980	2980	0
197	20230814	163100	770304555	2980	2980	2980	2980	0
198	20230814	163000	770304555	2980	2980	2980	2980	0
199	20230814	162900	770304555	2980	2980	2980	2980	0
200	20230814	162800	770304555	2980	2980	2980	2980	0
201	20230814	162700	770304555	2980	2980	2980	2980	0
202	20230814	162600	770304555	2980	2980	2980	2980	0
203	20230814	162500	770304555	2980	2980	2980	2980	0
204	20230814	162400	770304555	2980	2980	2980	2980	0
205	20230814	162300	770304555	2980	2980	2980	2980	0
206	20230814	162200	770304555	2980	2980	2980	2980	0
207	20230814	162100	770304555	2980	2980	2980	2980	0
208	20230814	162000	770304555	2980	2980	2980	2980	0
209	20230814	161900	770304555	2980	2980	2980	2980	0
210	20230814	161800	770304555	2980	2980	2980	2980	0
211	20230814	161700	770304555	2980	2980	2980	2980	0
212	20230814	161600	770304555	2980	2980	2980	2980	3733
213	20230814	161500	770304555	2980	2980	2980	2980	0
214	20230814	161400	770304555	2980	2980	2980	2980	0
215	20230814	161300	770304555	2980	2980	2980	2980	0
216	20230814	161200	770304555	2980	2980	2980	2980	0
217	20230814	161100	770304555	2980	2980	2980	2980	0
218	20230814	161000	770304555	2980	2980	2980	2980	0
219	20230814	160900	770304555	2980	2980	2980	2980	0
220	20230814	160800	770304555	2980	2980	2980	2980	0
221	20230814	160700	770304555	2980	2980	2980	2980	0
222	20230814	160600	770304555	2980	2980	2980	2980	0
223	20230814	160500	770304555	2980	2980	2980	2980	0
224	20230814	160400	770304555	2980	2980	2980	2980	0
225	20230814	160300	770304555	2980	2980	2980	2980	0
226	20230814	160200	770304555	2980	2980	2980	2980	0
227	20230814	160100	770304555	2980	2980	2980	2980	0
228	20230814	160000	770304555	2980	2980	2980	2980	0
229	20230814	155900	770304555	2980	2980	2980	2980	0
230	20230814	155800	770304555	2980	2980	2980	2980	0
231	20230814	155700	770304555	2980	2980	2980	2980	0
232	20230814	155600	770304555	2980	2980	2980	2980	0
233	20230814	155500	770304555	2980	2980	2980	2980	0
234	20230814	155400	770304555	2980	2980	2980	2980	0
235	20230814	155300	770304555	2980	2980	2980	2980	0
236	20230814	155200	770304555	2980	2980	2980	2980	0
237	20230814	155100	770304555	2980	2980	2980	2980	0
238	20230814	155000	770304555	2980	2980	2980	2980	0
239	20230814	154900	770304555	2980	2980	2980	2980	0
240	20230814	154800	770304555	2980	2980	2980	2980	0
241	20230814	154700	770304555	2980	2980	2980	2980	0
242	20230814	154600	770304555	2980	2980	2980	2980	3733
243	20230814	154500	770304555	2980	2980	2980	2980	0
244	20230814	154400	770304555	2980	2980	2980	2980	0
245	20230814	154300	770304555	2980	2980	2980	2980	0
246	20230814	154200	770304555	2980	2980	2980	2980	0
247	20230814	154100	770304555	2980	2980	2980	2980	0
248	20230814	154000	770304555	2980	2980	2980	2980	0
249	20230814	153900	770304555	2980	2980	2980	2980	0
250	20230814	153800	770304555	2980	2980	2980	2980	0
251	20230814	153700	770304555	2980	2980	2980	2980	0
252	20230814	153600	770304555	2980	2980	2980	2980	0
253	20230814	153500	770304555	2980	2980	2980	2980	0
254	20230814	153400	770304555	2980	2980	2980	2980	0
255	20230814	153300	770304555	2980	2980	2980	2980	0
256	20230814	153200	770304555	2980	2980	2980	2980	0
257	20230814	153100	770304555	2980	2980	2980	2980	0
258	20230814	153000	770304555	2980	2980	2980	2980	3733
259	20230814	152900	759180215	2980	2980	2980	2980	0
260	20230814	152800	759180215	2980	2980	2980	2980	0
261	20230814	152700	759180215	2980	2980	2980	2980	0
262	20230814	152600	759180215	2980	2980	2980	2980	0
263	20230814	152500	759180215	2980	2980	2980	2980	0
264	20230814	152400	759180215	2980	2980	2980	2980	0
265	20230814	152300	759180215	2980	2980	2980	2980	0
266	20230814	152200	759180215	2980	2980	2980	2980	0
267	20230814	152100	759180215	2980	2980	2980	2980	0
268	20230814	152000	759180215	2980	2980	2980	2980	0
269	20230814	151900	759180215	2980	2950	2980	2935	2120
270	20230814	151800	752917730	2980	2930	2980	2930	3686
271	20230814	151700	742027230	2930	2950	2950	2930	555
272	20230814	151600	740400155	2960	2975	2975	2930	4144
273	20230814	151500	728246745	2980	2940	2980	2940	543
274	20230814	151400	726632350	2970	2970	2970	2970	20
275	20230814	151300	726572950	2970	2940	2970	2940	205
276	20230814	151200	725970160	2955	2975	2975	2955	177
277	20230814	151100	725446725	2990	2975	2990	2975	180
278	20230814	151000	724910405	2975	2955	2975	2955	2000
279	20230814	150900	718976190	2930	2945	2960	2930	2124
280	20230814	150800	712710280	2945	2945	2945	2945	501
281	20230814	150700	711234835	2935	2945	2945	2935	366
282	20230814	150600	710160205	2940	2945	2945	2940	55
283	20230814	150500	709998255	2950	2950	2950	2950	194
284	20230814	150400	709425955	2940	2940	2940	2940	0
285	20230814	150300	709425955	2940	2940	2940	2940	675
286	20230814	150200	707441455	2935	2935	2935	2935	0
287	20230814	150100	707441455	2935	2950	2950	2935	2
288	20230814	150000	707435570	2935	2940	2940	2935	20
289	20230814	145900	707376810	2955	2955	2955	2955	0
290	20230814	145800	707376810	2955	2950	2955	2950	5
291	20230814	145700	707362040	2960	2960	2960	2960	0
292	20230814	145600	707362040	2960	2960	2960	2960	0
293	20230814	145500	707362040	2960	2960	2960	2960	1
294	20230814	145400	707359080	2960	2960	2960	2960	1
295	20230814	145300	707356120	2960	2935	2960	2935	1122
296	20230814	145200	704050570	2930	2930	2930	2930	1
297	20230814	145100	704047640	2930	2930	2930	2925	1407
298	20230814	145000	699932140	2935	2935	2935	2935	1
299	20230814	144900	699929205	2935	2935	2935	2935	18
300	20230814	144800	699876375	2935	2935	2935	2935	2
301	20230814	144700	699870505	2935	2935	2935	2935	2
302	20230814	144600	699864635	2935	2935	2935	2935	3
303	20230814	144500	699855830	2925	2930	2930	2925	98
304	20230814	144400	699569145	2935	2935	2935	2935	2
305	20230814	144300	699563275	2925	2925	2925	2925	261
306	20230814	144200	698799850	2940	2935	2940	2930	3569
307	20230814	144100	688335800	2940	2940	2940	2940	2
308	20230814	144000	688329920	2940	2940	2940	2940	0
309	20230814	143900	688329920	2940	2940	2940	2940	0
310	20230814	143800	688329920	2940	2940	2940	2940	0
311	20230814	143700	688329920	2940	2940	2940	2940	218
312	20230814	143600	687689000	2950	2945	2950	2945	24
313	20230814	143500	687618205	2945	2945	2945	2945	0
314	20230814	143400	687618205	2945	2945	2945	2945	0
315	20230814	143300	687618205	2945	2945	2945	2940	715
316	20230814	143200	685515960	2950	2950	2950	2950	300
317	20230814	143100	684630960	2945	2945	2945	2945	0
318	20230814	143000	684630960	2945	2950	2950	2945	68
319	20230814	142900	684430365	2950	2950	2950	2950	0
320	20230814	142800	684430365	2950	2950	2950	2950	0
321	20230814	142700	684430365	2950	2950	2950	2950	0
322	20230814	142600	684430365	2950	2950	2950	2950	0
323	20230814	142500	684430365	2950	2945	2950	2945	47
324	20230814	142400	684291940	2945	2945	2945	2945	34
325	20230814	142300	684191810	2945	2945	2945	2945	20
326	20230814	142200	684132910	2945	2945	2945	2945	219
327	20230814	142100	683487955	2950	2950	2950	2950	0
328	20230814	142000	683487955	2950	2950	2950	2950	0
329	20230814	141900	683487955	2950	2950	2950	2950	0
330	20230814	141800	683487955	2950	2950	2950	2950	101
331	20230814	141700	683190005	2955	2955	2955	2955	9
332	20230814	141600	683163410	2955	2950	2955	2950	439
333	20230814	141500	681868345	2950	2950	2950	2950	235
334	20230814	141400	681175095	2950	2950	2950	2950	17
335	20230814	141300	681124945	2950	2950	2950	2950	4
336	20230814	141200	681113145	2950	2950	2950	2950	2
337	20230814	141100	681107245	2950	2950	2950	2950	2
338	20230814	141000	681101345	2950	2950	2950	2950	2
339	20230814	140900	681095445	2955	2955	2960	2955	7
340	20230814	140800	681074755	2960	2950	2960	2950	257
341	20230814	140700	680315155	2950	2945	2950	2945	677
342	20230814	140600	678319435	2945	2945	2945	2945	144
343	20230814	140500	677895355	2950	2950	2950	2950	60
344	20230814	140400	677718355	2950	2950	2950	2945	89
345	20230814	140300	677455910	2950	2945	2950	2945	111
346	20230814	140200	677128465	2950	2950	2950	2950	0
347	20230814	140100	677128465	2950	2945	2950	2945	2
348	20230814	140000	677122570	2950	2945	2950	2945	10
349	20230814	135900	677093075	2945	2945	2945	2945	218
350	20230814	135800	676451065	2950	2950	2950	2950	0
351	20230814	135700	676451065	2950	2945	2950	2945	1785
352	20230814	135600	671194235	2945	2945	2945	2945	16
353	20230814	135500	671147115	2945	2945	2945	2945	0
354	20230814	135400	671147115	2945	2940	2945	2940	2
355	20230814	135300	671141230	2940	2940	2940	2940	0
356	20230814	135200	671141230	2940	2940	2940	2940	130
357	20230814	135100	670759030	2945	2945	2945	2945	100
358	20230814	135000	670464530	2945	2945	2945	2945	0
359	20230814	134900	670464530	2945	2945	2945	2945	0
360	20230814	134800	670464530	2945	2945	2945	2945	0
361	20230814	134700	670464530	2945	2940	2945	2940	4
362	20230814	134600	670452765	2940	2940	2940	2940	1
363	20230814	134500	670449825	2945	2940	2945	2940	360
364	20230814	134400	669391420	2945	2940	2945	2940	291
365	20230814	134300	668535875	2945	2945	2945	2945	30
366	20230814	134200	668447525	2945	2945	2945	2945	20
367	20230814	134100	668388625	2945	2945	2945	2945	0
368	20230814	134000	668388625	2945	2945	2945	2945	0
369	20230814	133900	668388625	2945	2945	2945	2945	35
370	20230814	133800	668285550	2945	2945	2945	2945	1
371	20230814	133700	668282605	2940	2940	2940	2940	62
372	20230814	133600	668100325	2945	2940	2945	2940	96
373	20230814	133500	667817610	2940	2940	2940	2940	2
374	20230814	133400	667811730	2940	2945	2945	2940	111
375	20230814	133300	667485355	2945	2940	2945	2940	85
376	20230814	133200	667235400	2935	2940	2940	2935	502
377	20230814	133100	665762020	2940	2940	2940	2940	194
378	20230814	133000	665191660	2940	2940	2940	2940	3
379	20230814	132900	665182840	2940	2940	2940	2940	0
380	20230814	132800	665182840	2940	2940	2940	2940	3
381	20230814	132700	665174020	2940	2940	2940	2940	0
382	20230814	132600	665174020	2940	2940	2940	2940	34
383	20230814	132500	665074060	2940	2940	2940	2940	0
384	20230814	132400	665074060	2940	2940	2940	2940	201
385	20230814	132300	664483120	2945	2945	2945	2945	13
386	20230814	132200	664444835	2945	2945	2945	2945	2
387	20230814	132100	664438945	2940	2940	2945	2940	8
388	20230814	132000	664415410	2940	2940	2940	2940	498
389	20230814	131900	662951290	2945	2940	2945	2940	94
390	20230814	131800	662674475	2940	2945	2945	2940	23
391	20230814	131700	662606750	2935	2945	2945	2935	806
392	20230814	131600	660241100	2945	2950	2950	2945	2
393	20230814	131500	660235205	2930	2950	2950	2930	334
394	20230814	131400	659253500	2950	2950	2950	2950	203
395	20230814	131300	658654650	2945	2945	2945	2945	97
396	20230814	131200	658368985	2945	2945	2945	2945	2
397	20230814	131100	658363095	2940	2940	2940	2940	1
398	20230814	131000	658360155	2940	2940	2940	2940	0
399	20230814	130900	658360155	2940	2940	2940	2940	1
400	20230814	130800	658357215	2940	2940	2940	2940	98
401	20230814	130700	658069095	2935	2935	2935	2935	12
402	20230814	130600	658033875	2940	2940	2940	2940	0
403	20230814	130500	658033875	2940	2945	2945	2940	3
404	20230814	130400	658025050	2945	2945	2945	2945	1
405	20230814	130300	658022105	2945	2945	2945	2945	1
406	20230814	130200	658019160	2950	2950	2950	2950	1
407	20230814	130100	658016210	2950	2950	2950	2950	0
408	20230814	130000	658016210	2950	2935	2950	2935	239
409	20230814	125900	657314730	2955	2940	2955	2935	932
410	20230814	125800	654578845	2960	2960	2960	2960	0
411	20230814	125700	654578845	2960	2960	2960	2960	0
412	20230814	125600	654578845	2960	2960	2960	2960	0
413	20230814	125500	654578845	2960	2960	2960	2960	0
414	20230814	125400	654578845	2960	2960	2960	2960	0
415	20230814	125300	654578845	2960	2955	2960	2955	51
416	20230814	125200	654428135	2955	2955	2955	2955	0
417	20230814	125100	654428135	2955	2955	2955	2955	0
418	20230814	125000	654428135	2955	2955	2955	2955	0
419	20230814	124900	654428135	2955	2955	2955	2955	1
420	20230814	124800	654425180	2960	2960	2960	2960	0
421	20230814	124700	654425180	2960	2960	2960	2960	1
422	20230814	124600	654422220	2960	2960	2960	2960	51
423	20230814	124500	654271260	2960	2960	2960	2960	0
424	20230814	124400	654271260	2960	2960	2960	2960	0
425	20230814	124300	654271260	2960	2960	2960	2960	1
426	20230814	124200	654268300	2940	2940	2940	2940	0
427	20230814	124100	654268300	2940	2940	2940	2940	0
428	20230814	124000	654268300	2940	2940	2940	2940	15
429	20230814	123900	654224200	2960	2955	2960	2955	400
430	20230814	123800	653040205	2960	2960	2960	2960	0
431	20230814	123700	653040205	2960	2960	2960	2960	0
432	20230814	123600	653040205	2960	2960	2960	2960	0
433	20230814	123500	653040205	2960	2960	2960	2960	0
434	20230814	123400	653040205	2960	2960	2960	2960	0
435	20230814	123300	653040205	2960	2960	2960	2960	0
436	20230814	123200	653040205	2960	2960	2960	2960	0
437	20230814	123100	653040205	2960	2960	2960	2960	11
438	20230814	123000	653007645	2960	2960	2960	2960	0
439	20230814	122900	653007645	2960	2960	2960	2960	1
440	20230814	122800	653004685	2960	2960	2960	2960	0
441	20230814	122700	653004685	2960	2960	2960	2960	20
442	20230814	122600	652945485	2960	2960	2960	2960	0
443	20230814	122500	652945485	2960	2950	2960	2950	123
444	20230814	122400	652582620	2950	2945	2950	2945	932
445	20230814	122300	649837875	2945	2945	2945	2945	0
446	20230814	122200	649837875	2945	2935	2945	2935	4
447	20230814	122100	649826115	2930	2930	2930	2930	180
448	20230814	122000	649298715	2930	2930	2930	2930	0
449	20230814	121900	649298715	2930	2930	2930	2930	0
450	20230814	121800	649298715	2930	2930	2930	2930	29
451	20230814	121700	649213745	2930	2930	2930	2930	38
452	20230814	121600	649102405	2930	2925	2930	2925	56
453	20230814	121500	648938335	2930	2925	2930	2925	220
454	20230814	121400	648294565	2925	2925	2925	2925	0
455	20230814	121300	648294565	2925	2920	2925	2920	134
456	20230814	121200	647902740	2920	2925	2925	2920	100
457	20230814	121100	647610490	2925	2920	2925	2920	40
458	20230814	121000	647493590	2920	2915	2920	2915	267
459	20230814	120900	646715185	2915	2915	2915	2915	269
460	20230814	120800	645931050	2915	2915	2915	2915	20
461	20230814	120700	645872750	2915	2915	2915	2915	866
462	20230814	120600	643348360	2915	2915	2915	2915	83
463	20230814	120500	643106415	2920	2915	2920	2915	542
464	20230814	120400	641525935	2915	2915	2915	2910	1799
465	20230814	120300	636281855	2910	2925	2925	2910	20417
466	20230814	120200	576667785	2920	2925	2925	2920	3251
467	20230814	120100	567170740	2920	2925	2925	2920	5000
468	20230814	120000	552563245	2920	2920	2920	2920	0
469	20230814	115900	552563245	2920	2920	2920	2920	1
470	20230814	115800	552560325	2920	2935	2935	2920	7000
471	20230814	115700	532117225	2945	2935	2945	2935	1200
472	20230814	115600	528589235	2935	2935	2935	2935	101
473	20230814	115500	528292800	2925	2930	2930	2925	260
474	20230814	115400	527532160	2935	2935	2935	2935	50
475	20230814	115300	527385410	2935	2935	2935	2930	75
476	20230814	115200	527165645	2935	2930	2935	2920	3060
477	20230814	115100	518218995	2935	2935	2935	2935	10
478	20230814	115000	518189645	2935	2935	2935	2935	0
479	20230814	114900	518189645	2935	2935	2935	2935	0
480	20230814	114800	518189645	2935	2935	2935	2935	1
481	20230814	114700	518186710	2925	2925	2925	2925	20
482	20230814	114600	518128210	2935	2935	2935	2935	201
483	20230814	114500	517538275	2945	2945	2945	2945	33
484	20230814	114400	517441090	2945	2945	2945	2945	1
485	20230814	114300	517438145	2920	2935	2935	2920	3000
486	20230814	114200	508663880	2945	2945	2945	2945	1
487	20230814	114100	508660935	2925	2930	2930	2925	500
488	20230814	114000	507197435	2945	2945	2945	2945	0
489	20230814	113900	507197435	2945	2945	2945	2945	0
490	20230814	113800	507197435	2945	2945	2945	2945	0
491	20230814	113700	507197435	2945	2945	2945	2945	1
492	20230814	113600	507194490	2925	2945	2945	2925	839
493	20230814	113500	504731545	2945	2945	2945	2945	1
494	20230814	113400	504728600	2930	2925	2930	2925	3986
495	20230814	113300	493050135	2925	2925	2925	2925	1
496	20230814	113200	493047210	2930	2930	2930	2930	0
497	20230814	113100	493047210	2930	2925	2930	2925	2
498	20230814	113000	493041355	2930	2930	2930	2910	2778
499	20230814	112900	484946345	2910	2930	2940	2910	7202
500	20230814	112800	463959065	2945	2945	2945	2945	0
501	20230814	112700	463959065	2945	2945	2945	2945	10
502	20230814	112600	463929615	2945	2935	2945	2930	294
503	20230814	112500	463067915	2935	2935	2935	2935	1
504	20230814	112400	463064980	2940	2940	2940	2940	0
505	20230814	112300	463064980	2940	2930	2940	2930	174
506	20230814	112200	462555135	2930	2930	2930	2920	303
507	20230814	112100	461667355	2910	2930	2930	2910	5006
508	20230814	112000	447065630	2930	2930	2930	2925	569
509	20230814	111900	445398795	2950	2925	2950	2925	751
510	20230814	111800	443199595	2930	2945	2945	2920	7292
511	20230814	111700	421843270	2955	2955	2955	2955	0
512	20230814	111600	421843270	2955	2955	2955	2940	364
513	20230814	111500	420772790	2955	2955	2955	2955	1006
514	20230814	111400	417800060	2955	2955	2955	2955	0
515	20230814	111300	417800060	2955	2945	2955	2945	506
516	20230814	111200	416309880	2950	2950	2950	2950	1002
517	20230814	111100	413353980	2950	2950	2950	2950	0
518	20230814	111000	413353980	2950	2950	2950	2950	170
519	20230814	110900	412852480	2935	2935	2935	2935	2100
520	20230814	110800	406688980	2950	2950	2970	2935	8222
521	20230814	110700	382494005	2970	2970	2970	2970	30
522	20230814	110600	382404905	2970	2970	2970	2970	0
523	20230814	110500	382404905	2970	2950	2970	2950	501
524	20230814	110400	380926935	2970	2970	2970	2970	1
525	20230814	110300	380923965	2970	2970	2970	2970	0
526	20230814	110200	380923965	2970	2970	2970	2970	8
527	20230814	110100	380900205	2970	2950	2970	2950	701
528	20230814	110000	378832235	2970	2970	2970	2970	0
529	20230814	105900	378832235	2970	2970	2970	2970	16
530	20230814	105800	378784715	2970	2970	2970	2970	0
531	20230814	105700	378784715	2970	2960	2970	2960	4373
532	20230814	105600	365840625	2960	2960	2960	2940	3070
533	20230814	105500	356808175	2940	2955	2955	2940	11000
534	20230814	105400	324411350	2955	2955	2955	2955	0
535	20230814	105300	324411350	2955	2955	2955	2955	0
536	20230814	105200	324411350	2955	2955	2955	2955	350
537	20230814	105100	323377100	2960	2965	2965	2960	1635
538	20230814	105000	318536655	2965	2965	2965	2965	0
539	20230814	104900	318536655	2965	2970	2970	2965	484
540	20230814	104800	317101295	3000	3000	3000	3000	0
541	20230814	104700	317101295	3000	3000	3000	3000	0
542	20230814	104600	317101295	3000	3000	3000	3000	0
543	20230814	104500	317101295	3000	3000	3000	3000	0
544	20230814	104400	317101295	3000	3000	3000	3000	0
545	20230814	104300	317101295	3000	3000	3000	3000	0
546	20230814	104200	317101295	3000	3000	3000	3000	0
547	20230814	104100	317101295	3000	2995	3000	2995	100
548	20230814	104000	316801385	3000	3000	3000	3000	0
549	20230814	103900	316801385	3000	3000	3000	3000	0
550	20230814	103800	316801385	3000	2990	3000	2990	3567
551	20230814	103700	306119145	2990	2990	2990	2990	4500
552	20230814	103600	292664145	2990	2985	2990	2985	167
553	20230814	103500	292164975	2985	2985	2985	2985	3
554	20230814	103400	292156020	2985	2985	2985	2985	1
555	20230814	103300	292153035	2985	2985	2985	2985	10
556	20230814	103200	292123185	2985	2985	2985	2985	0
557	20230814	103100	292123185	2985	2985	2985	2985	1
558	20230814	103000	292120200	2985	2975	2985	2970	401
559	20230814	102900	290929210	2985	2985	2985	2985	0
560	20230814	102800	290929210	2985	2965	2985	2955	6343
561	20230814	102700	272166205	2990	2990	2990	2990	0
562	20230814	102600	272166205	2990	2990	2990	2990	11
563	20230814	102500	272133315	2990	2970	2990	2965	2647
564	20230814	102400	264272435	2990	2990	2990	2990	2
565	20230814	102300	264266455	2965	2970	2970	2965	400
566	20230814	102200	263079730	2990	2990	2990	2990	0
567	20230814	102100	263079730	2990	2980	2990	2980	28
568	20230814	102000	262996280	2990	2990	2990	2990	0
569	20230814	101900	262996280	2990	2990	2990	2990	1
570	20230814	101800	262993290	2990	2990	2990	2990	0
571	20230814	101700	262993290	2990	2990	2990	2990	0
572	20230814	101600	262993290	2990	2990	2990	2990	0
573	20230814	101500	262993290	2990	2990	2990	2990	0
574	20230814	101400	262993290	2990	2990	2990	2985	12
575	20230814	101300	262957460	2995	2995	2995	2995	0
576	20230814	101200	262957460	2995	2995	2995	2995	666
577	20230814	101100	260962790	2995	2995	2995	2995	34
578	20230814	101000	260860960	2995	2970	2995	2970	121
579	20230814	100900	260501565	3000	2995	3000	2990	147
580	20230814	100800	260062010	2995	2990	2995	2990	1860
581	20230814	100700	254500605	2990	2990	2990	2990	1
582	20230814	100600	254497615	2990	2970	2990	2970	158
583	20230814	100500	254027150	2990	2970	2990	2970	5615
584	20230814	100400	237275615	2970	2970	2970	2970	0
585	20230814	100300	237275615	2970	2970	2970	2970	0
586	20230814	100200	237275615	2970	2970	2970	2970	1
587	20230814	100100	237272645	2970	2970	2970	2970	16
588	20230814	100000	237225125	2970	2970	2970	2970	1
589	20230814	095900	237222155	2970	2970	2970	2970	0
590	20230814	095800	237222155	2970	2970	2970	2970	0
591	20230814	095700	237222155	2970	2970	2970	2970	360
592	20230814	095600	236152955	2970	2970	2970	2970	0
593	20230814	095500	236152955	2970	2960	2970	2955	101
594	20230814	095400	235854385	2970	2970	2970	2970	1
595	20230814	095300	235851415	2970	2970	2970	2970	0
596	20230814	095200	235851415	2970	2970	2970	2970	2
597	20230814	095100	235845475	2965	2965	2970	2965	156
598	20230814	095000	235382925	2965	2965	2965	2965	152
599	20230814	094900	234932245	2965	2965	2965	2965	7
600	20230814	094800	234911490	2965	2950	2965	2950	584
601	20230814	094700	233187895	2940	2950	2950	2940	83
602	20230814	094600	232943545	2950	2950	2950	2950	2
603	20230814	094500	232937645	2950	2950	2950	2950	1
604	20230814	094400	232934695	2950	2950	2950	2950	12
605	20230814	094300	232899295	2950	2950	2950	2950	11
606	20230814	094200	232866845	2950	2950	2950	2950	41
607	20230814	094100	232745895	2950	2945	2950	2930	25
608	20230814	094000	232672260	2945	2940	2945	2940	33
609	20230814	093900	232575235	2925	2950	2950	2920	1241
610	20230814	093800	228944170	2930	2930	2930	2930	2787
611	20230814	093700	220778260	2930	2945	2945	2930	503
612	20230814	093600	219304455	2955	2980	2980	2910	7569
613	20230814	093500	197021650	2980	2965	2980	2965	710
614	20230814	093400	194916485	2985	2985	2985	2985	17
615	20230814	093300	194865740	2985	2990	2990	2965	251
616	20230814	093200	194120665	2990	2975	2990	2965	155
617	20230814	093100	193659590	2990	2965	2990	2955	1363
618	20230814	093000	189615440	2965	2965	2965	2950	866
619	20230814	092900	187048410	2950	2990	2990	2950	5527
620	20230814	092800	170676800	2990	3000	3000	2990	23
621	20230814	092700	170607990	2975	3000	3000	2975	1627
622	20230814	092600	165746915	3005	2985	3005	2985	904
623	20230814	092500	163039100	2980	2980	2980	2965	548
624	20230814	092400	161411565	2960	2990	2990	2955	6160
625	20230814	092300	143140430	2990	2980	2990	2975	1726
626	20230814	092200	137996605	2980	2990	3000	2980	900
627	20230814	092100	135307075	2990	3030	3030	2965	4768
628	20230814	092000	121047980	3030	3030	3035	3000	1729
629	20230814	091900	115849345	3030	3015	3030	3000	837
630	20230814	091800	113330050	3025	3000	3025	3000	272
631	20230814	091700	112511535	3000	3015	3015	3000	3416
632	20230814	091600	102240145	3015	3055	3060	3005	12774
633	20230814	091500	63552350	3065	3065	3065	3065	5
634	20230814	091400	63537025	3075	3075	3075	3075	1
635	20230814	091300	63533950	3055	3080	3080	3055	1000
636	20230814	091200	60462875	3070	3070	3070	3070	1182
637	20230814	091100	56834135	3050	3050	3050	3050	0
638	20230814	091000	56834135	3050	3050	3050	3050	0
639	20230814	090900	56834135	3050	3065	3065	3045	5640
640	20230814	090800	39628670	3055	3060	3060	3050	1486
641	20230814	090700	35089520	3060	3055	3060	3055	2220
642	20230814	090600	28307410	3055	3060	3060	3055	981
643	20230814	090500	25307905	3060	3070	3070	3060	140
644	20230814	090400	24878505	3070	3055	3070	3050	951
645	20230814	090300	21974460	3050	3080	3090	3050	850
646	20230814	090200	19371290	3085	3085	3085	3080	174
647	20230814	090100	18834740	3090	3100	3115	3090	1450
648	20230814	090000	14339025	3100	3130	3130	3100	4591