KissMeData/238090/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	201700	585544850	2970	2970	2970	2970	3768
3	20230809	201600	585544850	2970	2970	2970	2970	0
4	20230809	201500	585544850	2970	2970	2970	2970	0
5	20230809	201400	585544850	2970	2970	2970	2970	0
6	20230809	201300	585544850	2970	2970	2970	2970	0
7	20230809	201200	585544850	2970	2970	2970	2970	0
8	20230809	201100	585544850	2970	2970	2970	2970	0
9	20230809	201000	585544850	2970	2970	2970	2970	0
10	20230809	200900	585544850	2970	2970	2970	2970	0
11	20230809	200800	585544850	2970	2970	2970	2970	0
12	20230809	200700	585544850	2970	2970	2970	2970	0
13	20230809	200600	585544850	2970	2970	2970	2970	0
14	20230809	200500	585544850	2970	2970	2970	2970	0
15	20230809	200400	585544850	2970	2970	2970	2970	0
16	20230809	200300	585544850	2970	2970	2970	2970	0
17	20230809	200200	585544850	2970	2970	2970	2970	0
18	20230809	200100	585544850	2970	2970	2970	2970	0
19	20230809	200000	585544850	2970	2970	2970	2970	0
20	20230809	195900	585544850	2970	2970	2970	2970	0
21	20230809	195800	585544850	2970	2970	2970	2970	0
22	20230809	195700	585544850	2970	2970	2970	2970	0
23	20230809	195600	585544850	2970	2970	2970	2970	0
24	20230809	195500	585544850	2970	2970	2970	2970	0
25	20230809	195400	585544850	2970	2970	2970	2970	0
26	20230809	195300	585544850	2970	2970	2970	2970	0
27	20230809	195200	585544850	2970	2970	2970	2970	0
28	20230809	195100	585544850	2970	2970	2970	2970	0
29	20230809	195000	585544850	2970	2970	2970	2970	0
30	20230809	194900	585544850	2970	2970	2970	2970	0
31	20230809	194800	585544850	2970	2970	2970	2970	0
32	20230809	194700	585544850	2970	2970	2970	2970	3768
33	20230809	194600	585544850	2970	2970	2970	2970	0
34	20230809	194500	585544850	2970	2970	2970	2970	0
35	20230809	194400	585544850	2970	2970	2970	2970	0
36	20230809	194300	585544850	2970	2970	2970	2970	0
37	20230809	194200	585544850	2970	2970	2970	2970	0
38	20230809	194100	585544850	2970	2970	2970	2970	0
39	20230809	194000	585544850	2970	2970	2970	2970	0
40	20230809	193900	585544850	2970	2970	2970	2970	0
41	20230809	193800	585544850	2970	2970	2970	2970	0
42	20230809	193700	585544850	2970	2970	2970	2970	0
43	20230809	193600	585544850	2970	2970	2970	2970	0
44	20230809	193500	585544850	2970	2970	2970	2970	0
45	20230809	193400	585544850	2970	2970	2970	2970	0
46	20230809	193300	585544850	2970	2970	2970	2970	0
47	20230809	193200	585544850	2970	2970	2970	2970	0
48	20230809	193100	585544850	2970	2970	2970	2970	0
49	20230809	193000	585544850	2970	2970	2970	2970	0
50	20230809	192900	585544850	2970	2970	2970	2970	0
51	20230809	192800	585544850	2970	2970	2970	2970	0
52	20230809	192700	585544850	2970	2970	2970	2970	0
53	20230809	192600	585544850	2970	2970	2970	2970	0
54	20230809	192500	585544850	2970	2970	2970	2970	0
55	20230809	192400	585544850	2970	2970	2970	2970	0
56	20230809	192300	585544850	2970	2970	2970	2970	0
57	20230809	192200	585544850	2970	2970	2970	2970	0
58	20230809	192100	585544850	2970	2970	2970	2970	0
59	20230809	192000	585544850	2970	2970	2970	2970	0
60	20230809	191900	585544850	2970	2970	2970	2970	0
61	20230809	191800	585544850	2970	2970	2970	2970	0
62	20230809	191700	585544850	2970	2970	2970	2970	3768
63	20230809	191600	585544850	2970	2970	2970	2970	0
64	20230809	191500	585544850	2970	2970	2970	2970	0
65	20230809	191400	585544850	2970	2970	2970	2970	0
66	20230809	191300	585544850	2970	2970	2970	2970	0
67	20230809	191200	585544850	2970	2970	2970	2970	0
68	20230809	191100	585544850	2970	2970	2970	2970	0
69	20230809	191000	585544850	2970	2970	2970	2970	0
70	20230809	190900	585544850	2970	2970	2970	2970	0
71	20230809	190800	585544850	2970	2970	2970	2970	0
72	20230809	190700	585544850	2970	2970	2970	2970	0
73	20230809	190600	585544850	2970	2970	2970	2970	0
74	20230809	190500	585544850	2970	2970	2970	2970	0
75	20230809	190400	585544850	2970	2970	2970	2970	0
76	20230809	190300	585544850	2970	2970	2970	2970	0
77	20230809	190200	585544850	2970	2970	2970	2970	0
78	20230809	190100	585544850	2970	2970	2970	2970	0
79	20230809	190000	585544850	2970	2970	2970	2970	0
80	20230809	185900	585544850	2970	2970	2970	2970	0
81	20230809	185800	585544850	2970	2970	2970	2970	0
82	20230809	185700	585544850	2970	2970	2970	2970	0
83	20230809	185600	585544850	2970	2970	2970	2970	0
84	20230809	185500	585544850	2970	2970	2970	2970	0
85	20230809	185400	585544850	2970	2970	2970	2970	0
86	20230809	185300	585544850	2970	2970	2970	2970	0
87	20230809	185200	585544850	2970	2970	2970	2970	0
88	20230809	185100	585544850	2970	2970	2970	2970	0
89	20230809	185000	585544850	2970	2970	2970	2970	0
90	20230809	184900	585544850	2970	2970	2970	2970	0
91	20230809	184800	585544850	2970	2970	2970	2970	0
92	20230809	184700	585544850	2970	2970	2970	2970	3768
93	20230809	184600	585544850	2970	2970	2970	2970	0
94	20230809	184500	585544850	2970	2970	2970	2970	0
95	20230809	184400	585544850	2970	2970	2970	2970	0
96	20230809	184300	585544850	2970	2970	2970	2970	0
97	20230809	184200	585544850	2970	2970	2970	2970	0
98	20230809	184100	585544850	2970	2970	2970	2970	0
99	20230809	184000	585544850	2970	2970	2970	2970	0
100	20230809	183900	585544850	2970	2970	2970	2970	0
101	20230809	183800	585544850	2970	2970	2970	2970	0
102	20230809	183700	585544850	2970	2970	2970	2970	0
103	20230809	183600	585544850	2970	2970	2970	2970	0
104	20230809	183500	585544850	2970	2970	2970	2970	0
105	20230809	183400	585544850	2970	2970	2970	2970	0
106	20230809	183300	585544850	2970	2970	2970	2970	0
107	20230809	183200	585544850	2970	2970	2970	2970	0
108	20230809	183100	585544850	2970	2970	2970	2970	0
109	20230809	183000	585544850	2970	2970	2970	2970	0
110	20230809	182900	585544850	2970	2970	2970	2970	0
111	20230809	182800	585544850	2970	2970	2970	2970	0
112	20230809	182700	585544850	2970	2970	2970	2970	0
113	20230809	182600	585544850	2970	2970	2970	2970	0
114	20230809	182500	585544850	2970	2970	2970	2970	0
115	20230809	182400	585544850	2970	2970	2970	2970	0
116	20230809	182300	585544850	2970	2970	2970	2970	0
117	20230809	182200	585544850	2970	2970	2970	2970	0
118	20230809	182100	585544850	2970	2970	2970	2970	0
119	20230809	182000	585544850	2970	2970	2970	2970	0
120	20230809	181900	585544850	2970	2970	2970	2970	0
121	20230809	181800	585544850	2970	2970	2970	2970	0
122	20230809	181700	585544850	2970	2970	2970	2970	3768
123	20230809	181600	585544850	2970	2970	2970	2970	0
124	20230809	181500	585544850	2970	2970	2970	2970	0
125	20230809	181400	585544850	2970	2970	2970	2970	0
126	20230809	181300	585544850	2970	2970	2970	2970	0
127	20230809	181200	585544850	2970	2970	2970	2970	0
128	20230809	181100	585544850	2970	2970	2970	2970	0
129	20230809	181000	585544850	2970	2970	2970	2970	0
130	20230809	180900	585544850	2970	2970	2970	2970	0
131	20230809	180800	585544850	2970	2970	2970	2970	0
132	20230809	180700	585544850	2970	2970	2970	2970	0
133	20230809	180600	585544850	2970	2970	2970	2970	0
134	20230809	180500	585544850	2970	2970	2970	2970	0
135	20230809	180400	585544850	2970	2970	2970	2970	0
136	20230809	180300	585544850	2970	2970	2970	2970	0
137	20230809	180200	585544850	2970	2970	2970	2970	0
138	20230809	180100	585544850	2970	2970	2970	2970	0
139	20230809	180000	585544850	2970	2970	2970	2970	0
140	20230809	175900	585544850	2970	2970	2970	2970	0
141	20230809	175800	585544850	2970	2970	2970	2970	0
142	20230809	175700	585544850	2970	2970	2970	2970	0
143	20230809	175600	585544850	2970	2970	2970	2970	0
144	20230809	175500	585544850	2970	2970	2970	2970	0
145	20230809	175400	585544850	2970	2970	2970	2970	0
146	20230809	175300	585544850	2970	2970	2970	2970	0
147	20230809	175200	585544850	2970	2970	2970	2970	0
148	20230809	175100	585544850	2970	2970	2970	2970	0
149	20230809	175000	585544850	2970	2970	2970	2970	0
150	20230809	174900	585544850	2970	2970	2970	2970	0
151	20230809	174800	585544850	2970	2970	2970	2970	0
152	20230809	174700	585544850	2970	2970	2970	2970	3768
153	20230809	174600	585544850	2970	2970	2970	2970	0
154	20230809	174500	585544850	2970	2970	2970	2970	0
155	20230809	174400	585544850	2970	2970	2970	2970	0
156	20230809	174300	585544850	2970	2970	2970	2970	0
157	20230809	174200	585544850	2970	2970	2970	2970	0
158	20230809	174100	585544850	2970	2970	2970	2970	0
159	20230809	174000	585544850	2970	2970	2970	2970	0
160	20230809	173900	585544850	2970	2970	2970	2970	0
161	20230809	173800	585544850	2970	2970	2970	2970	0
162	20230809	173700	585544850	2970	2970	2970	2970	0
163	20230809	173600	585544850	2970	2970	2970	2970	0
164	20230809	173500	585544850	2970	2970	2970	2970	0
165	20230809	173400	585544850	2970	2970	2970	2970	0
166	20230809	173300	585544850	2970	2970	2970	2970	0
167	20230809	173200	585544850	2970	2970	2970	2970	0
168	20230809	173100	585544850	2970	2970	2970	2970	0
169	20230809	173000	585544850	2970	2970	2970	2970	0
170	20230809	172900	585544850	2970	2970	2970	2970	0
171	20230809	172800	585544850	2970	2970	2970	2970	0
172	20230809	172700	585544850	2970	2970	2970	2970	0
173	20230809	172600	585544850	2970	2970	2970	2970	0
174	20230809	172500	585544850	2970	2970	2970	2970	0
175	20230809	172400	585544850	2970	2970	2970	2970	0
176	20230809	172300	585544850	2970	2970	2970	2970	0
177	20230809	172200	585544850	2970	2970	2970	2970	0
178	20230809	172100	585544850	2970	2970	2970	2970	0
179	20230809	172000	585544850	2970	2970	2970	2970	0
180	20230809	171900	585544850	2970	2970	2970	2970	0
181	20230809	171800	585544850	2970	2970	2970	2970	0
182	20230809	171700	585544850	2970	2970	2970	2970	3768
183	20230809	171600	585544850	2970	2970	2970	2970	0
184	20230809	171500	585544850	2970	2970	2970	2970	0
185	20230809	171400	585544850	2970	2970	2970	2970	0
186	20230809	171300	585544850	2970	2970	2970	2970	0
187	20230809	171200	585544850	2970	2970	2970	2970	0
188	20230809	171100	585544850	2970	2970	2970	2970	0
189	20230809	171000	585544850	2970	2970	2970	2970	0
190	20230809	170900	585544850	2970	2970	2970	2970	0
191	20230809	170800	585544850	2970	2970	2970	2970	0
192	20230809	170700	585544850	2970	2970	2970	2970	0
193	20230809	170600	585544850	2970	2970	2970	2970	0
194	20230809	170500	585544850	2970	2970	2970	2970	0
195	20230809	170400	585544850	2970	2970	2970	2970	0
196	20230809	170300	585544850	2970	2970	2970	2970	0
197	20230809	170200	585544850	2970	2970	2970	2970	0
198	20230809	170100	585544850	2970	2970	2970	2970	0
199	20230809	170000	585544850	2970	2970	2970	2970	0
200	20230809	165900	585544850	2970	2970	2970	2970	0
201	20230809	165800	585544850	2970	2970	2970	2970	0
202	20230809	165700	585544850	2970	2970	2970	2970	0
203	20230809	165600	585544850	2970	2970	2970	2970	0
204	20230809	165500	585544850	2970	2970	2970	2970	0
205	20230809	165400	585544850	2970	2970	2970	2970	0
206	20230809	165300	585544850	2970	2970	2970	2970	0
207	20230809	165200	585544850	2970	2970	2970	2970	0
208	20230809	165100	585544850	2970	2970	2970	2970	0
209	20230809	165000	585544850	2970	2970	2970	2970	0
210	20230809	164900	585544850	2970	2970	2970	2970	0
211	20230809	164800	585544850	2970	2970	2970	2970	0
212	20230809	164700	585544850	2970	2970	2970	2970	3768
213	20230809	164600	585544850	2970	2970	2970	2970	0
214	20230809	164500	585544850	2970	2970	2970	2970	0
215	20230809	164400	585544850	2970	2970	2970	2970	0
216	20230809	164300	585544850	2970	2970	2970	2970	0
217	20230809	164200	585544850	2970	2970	2970	2970	0
218	20230809	164100	585544850	2970	2970	2970	2970	0
219	20230809	164000	585544850	2970	2970	2970	2970	0
220	20230809	163900	585544850	2970	2970	2970	2970	0
221	20230809	163800	585544850	2970	2970	2970	2970	0
222	20230809	163700	585544850	2970	2970	2970	2970	0
223	20230809	163600	585544850	2970	2970	2970	2970	0
224	20230809	163500	585544850	2970	2970	2970	2970	0
225	20230809	163400	585544850	2970	2970	2970	2970	0
226	20230809	163300	585544850	2970	2970	2970	2970	0
227	20230809	163200	585544850	2970	2970	2970	2970	0
228	20230809	163100	585544850	2970	2970	2970	2970	0
229	20230809	163000	585544850	2970	2970	2970	2970	0
230	20230809	162900	585544850	2970	2970	2970	2970	0
231	20230809	162800	585544850	2970	2970	2970	2970	0
232	20230809	162700	585544850	2970	2970	2970	2970	0
233	20230809	162600	585544850	2970	2970	2970	2970	0
234	20230809	162500	585544850	2970	2970	2970	2970	0
235	20230809	162400	585544850	2970	2970	2970	2970	0
236	20230809	162300	585544850	2970	2970	2970	2970	0
237	20230809	162200	585544850	2970	2970	2970	2970	0
238	20230809	162100	585544850	2970	2970	2970	2970	0
239	20230809	162000	585544850	2970	2970	2970	2970	0
240	20230809	161900	585544850	2970	2970	2970	2970	0
241	20230809	161800	585544850	2970	2970	2970	2970	0
242	20230809	161700	585544850	2970	2970	2970	2970	3768
243	20230809	161600	585544850	2970	2970	2970	2970	0
244	20230809	161500	585544850	2970	2970	2970	2970	0
245	20230809	161400	585544850	2970	2970	2970	2970	0
246	20230809	161300	585544850	2970	2970	2970	2970	0
247	20230809	161200	585544850	2970	2970	2970	2970	0
248	20230809	161100	585544850	2970	2970	2970	2970	0
249	20230809	161000	585544850	2970	2970	2970	2970	0
250	20230809	160900	585544850	2970	2970	2970	2970	0
251	20230809	160800	585544850	2970	2970	2970	2970	0
252	20230809	160700	585544850	2970	2970	2970	2970	0
253	20230809	160600	585544850	2970	2970	2970	2970	0
254	20230809	160500	585544850	2970	2970	2970	2970	0
255	20230809	160400	585544850	2970	2970	2970	2970	0
256	20230809	160300	585544850	2970	2970	2970	2970	0
257	20230809	160200	585544850	2970	2970	2970	2970	0
258	20230809	160100	585544850	2970	2970	2970	2970	0
259	20230809	160000	585544850	2970	2970	2970	2970	0
260	20230809	155900	585544850	2970	2970	2970	2970	0
261	20230809	155800	585544850	2970	2970	2970	2970	0
262	20230809	155700	585544850	2970	2970	2970	2970	0
263	20230809	155600	585544850	2970	2970	2970	2970	0
264	20230809	155500	585544850	2970	2970	2970	2970	0
265	20230809	155400	585544850	2970	2970	2970	2970	0
266	20230809	155300	585544850	2970	2970	2970	2970	0
267	20230809	155200	585544850	2970	2970	2970	2970	0
268	20230809	155100	585544850	2970	2970	2970	2970	0
269	20230809	155000	585544850	2970	2970	2970	2970	0
270	20230809	154900	585544850	2970	2970	2970	2970	0
271	20230809	154800	585544850	2970	2970	2970	2970	0
272	20230809	154700	585544850	2970	2970	2970	2970	3768
273	20230809	154600	585544850	2970	2970	2970	2970	0
274	20230809	154500	585544850	2970	2970	2970	2970	0
275	20230809	154400	585544850	2970	2970	2970	2970	0
276	20230809	154300	585544850	2970	2970	2970	2970	0
277	20230809	154200	585544850	2970	2970	2970	2970	0
278	20230809	154100	585544850	2970	2970	2970	2970	0
279	20230809	154000	585544850	2970	2970	2970	2970	0
280	20230809	153900	585544850	2970	2970	2970	2970	0
281	20230809	153800	585544850	2970	2970	2970	2970	0
282	20230809	153700	585544850	2970	2970	2970	2970	0
283	20230809	153600	585544850	2970	2970	2970	2970	0
284	20230809	153500	585544850	2970	2970	2970	2970	0
285	20230809	153400	585544850	2970	2970	2970	2970	0
286	20230809	153300	585544850	2970	2970	2970	2970	0
287	20230809	153200	585544850	2970	2970	2970	2970	0
288	20230809	153100	585544850	2970	2970	2970	2970	0
289	20230809	153000	585544850	2970	2970	2970	2970	3768
290	20230809	152900	574353890	3000	3000	3000	3000	0
291	20230809	152800	574353890	3000	3000	3000	3000	0
292	20230809	152700	574353890	3000	3000	3000	3000	0
293	20230809	152600	574353890	3000	3000	3000	3000	0
294	20230809	152500	574353890	3000	3000	3000	3000	0
295	20230809	152400	574353890	3000	3000	3000	3000	0
296	20230809	152300	574353890	3000	3000	3000	3000	0
297	20230809	152200	574353890	3000	3000	3000	3000	0
298	20230809	152100	574353890	3000	3000	3000	3000	0
299	20230809	152000	574353890	3000	3000	3000	3000	0
300	20230809	151900	574353890	3000	3015	3015	2975	1399
301	20230809	151800	570179220	3010	3015	3015	2990	893
302	20230809	151700	567492300	3015	2985	3015	2985	1667
303	20230809	151600	562491555	3000	2995	3000	2995	296
304	20230809	151500	561605030	2995	2985	3000	2985	5587
305	20230809	151400	544877530	2985	2960	2985	2940	1653
306	20230809	151300	539977030	2960	2960	2960	2960	224
307	20230809	151200	539313990	2960	2960	2960	2960	0
308	20230809	151100	539313990	2960	2960	2960	2960	0
309	20230809	151000	539313990	2960	2960	2960	2960	0
310	20230809	150900	539313990	2960	2960	2960	2960	0
311	20230809	150800	539313990	2960	2970	2970	2950	19
312	20230809	150700	539257820	2960	2960	2960	2960	43
313	20230809	150600	539130540	2960	2960	2960	2960	20
314	20230809	150500	539071340	2960	2960	2960	2960	186
315	20230809	150400	538520780	2970	2970	2970	2970	0
316	20230809	150300	538520780	2970	2970	2975	2970	7
317	20230809	150200	538499985	2970	2970	2970	2970	8
318	20230809	150100	538476225	2970	2975	2975	2970	9
319	20230809	150000	538449465	2975	2975	2975	2975	1555
320	20230809	145900	533823340	2975	2975	2975	2975	0
321	20230809	145800	533823340	2975	2975	2975	2975	400
322	20230809	145700	532633340	2975	2970	2975	2970	1015
323	20230809	145600	529617290	2970	2965	2970	2965	1091
324	20230809	145500	526377275	2965	2965	2965	2965	1
325	20230809	145400	526374310	2960	2970	2970	2945	103
326	20230809	145300	526070905	2945	2945	2945	2945	0
327	20230809	145200	526070905	2945	2945	2945	2945	0
328	20230809	145100	526070905	2945	2945	2945	2945	0
329	20230809	145000	526070905	2945	2945	2945	2945	104
330	20230809	144900	525764625	2945	2945	2945	2945	30
331	20230809	144800	525676275	2965	2965	2965	2965	0
332	20230809	144700	525676275	2965	2965	2965	2965	100
333	20230809	144600	525379775	2965	2965	2965	2965	0
334	20230809	144500	525379775	2965	2965	2965	2965	0
335	20230809	144400	525379775	2965	2965	2965	2965	0
336	20230809	144300	525379775	2965	2950	2965	2940	1381
337	20230809	144200	521317885	2950	2950	2950	2945	911
338	20230809	144100	518633905	2950	2970	2970	2945	2783
339	20230809	144000	510427075	2960	2960	2960	2960	4
340	20230809	143900	510415235	2960	2960	2960	2960	0
341	20230809	143800	510415235	2960	2960	2960	2960	1048
342	20230809	143700	507313155	2960	2980	2980	2960	2000
343	20230809	143600	501370885	2985	2985	2985	2985	10
344	20230809	143500	501341035	2985	2985	2985	2985	26
345	20230809	143400	501263425	3005	3005	3005	3005	0
346	20230809	143300	501263425	3005	3005	3005	3005	0
347	20230809	143200	501263425	3005	3005	3005	3005	0
348	20230809	143100	501263425	3005	3005	3005	3005	0
349	20230809	143000	501263425	3005	3000	3005	2995	700
350	20230809	142900	499163400	3005	2990	3005	2990	510
351	20230809	142800	497637015	2995	2995	2995	2995	50
352	20230809	142700	497487265	3015	3020	3020	3015	1060
353	20230809	142600	494288740	3020	3020	3020	3020	0
354	20230809	142500	494288740	3020	3015	3020	3015	500
355	20230809	142400	492780320	3020	3000	3020	3000	1100
356	20230809	142300	489478800	3015	3015	3015	3015	46
357	20230809	142200	489340110	3020	2995	3020	2995	701
358	20230809	142100	487232780	2990	2990	2990	2990	20
359	20230809	142000	487172980	3000	3000	3000	3000	0
360	20230809	141900	487172980	3000	3000	3000	3000	964
361	20230809	141800	484280980	3000	2995	3000	2980	143
362	20230809	141700	483852890	2990	2985	2990	2985	163
363	20230809	141600	483365905	2985	2985	2985	2985	50
364	20230809	141500	483216655	2975	2975	2995	2975	3050
365	20230809	141400	474097955	2975	2970	2975	2970	576
366	20230809	141300	472386775	2970	2965	2975	2965	1010
367	20230809	141200	469387395	2965	2950	2965	2950	387
368	20230809	141100	468241935	2955	2950	2955	2950	150
369	20230809	141000	467799185	2955	2955	2960	2950	760
370	20230809	140900	465555035	2960	2950	2960	2945	566
371	20230809	140800	463886920	2955	2955	2955	2955	0
372	20230809	140700	463886920	2955	2950	2955	2950	22
373	20230809	140600	463821970	2955	2950	2955	2950	94
374	20230809	140500	463544620	2950	2950	2950	2950	1
375	20230809	140400	463541670	2950	2950	2950	2950	10
376	20230809	140300	463512170	2950	2950	2950	2945	1873
377	20230809	140200	457995555	2950	2950	2950	2950	0
378	20230809	140100	457995555	2950	2950	2950	2950	11
379	20230809	140000	457963105	2950	2950	2950	2950	45
380	20230809	135900	457830355	2950	2950	2950	2945	48
381	20230809	135800	457688895	2950	2950	2950	2950	10
382	20230809	135700	457659395	2950	2950	2950	2950	20
383	20230809	135600	457600395	2955	2955	2955	2955	20
384	20230809	135500	457541295	2950	2950	2950	2950	455
385	20230809	135400	456199045	2955	2950	2955	2950	20
386	20230809	135300	456139995	2955	2955	2955	2955	19
387	20230809	135200	456083850	2955	2950	2955	2950	11
388	20230809	135100	456051395	2955	2950	2955	2950	50
389	20230809	135000	455903845	2955	2950	2955	2950	42
390	20230809	134900	455779885	2945	2945	2950	2945	50
391	20230809	134800	455632585	2945	2945	2955	2945	41
392	20230809	134700	455511830	2945	2950	2950	2945	34
393	20230809	134600	455411650	2945	2940	2945	2940	126
394	20230809	134500	455040680	2935	2935	2935	2935	100
395	20230809	134400	454747180	2935	2935	2935	2935	118
396	20230809	134300	454400850	2935	2935	2935	2935	0
397	20230809	134200	454400850	2935	2935	2935	2935	3
398	20230809	134100	454392045	2935	2935	2935	2935	10
399	20230809	134000	454362695	2935	2930	2935	2925	110
400	20230809	133900	454040520	2935	2935	2935	2935	11
401	20230809	133800	454008235	2930	2935	2935	2930	209
402	20230809	133700	453395815	2935	2935	2935	2935	2
403	20230809	133600	453389945	2935	2935	2935	2935	41
404	20230809	133500	453269610	2935	2940	2940	2930	136
405	20230809	133400	452870595	2945	2945	2945	2945	0
406	20230809	133300	452870595	2945	2945	2945	2945	5
407	20230809	133200	452855870	2945	2945	2945	2945	0
408	20230809	133100	452855870	2945	2945	2945	2945	2
409	20230809	133000	452849980	2945	2950	2950	2915	10762
410	20230809	132900	421330715	2965	2965	2985	2965	1527
411	20230809	132800	416781040	2970	2965	2970	2965	500
412	20230809	132700	415296485	2965	2965	2965	2965	0
413	20230809	132600	415296485	2965	2965	2965	2965	0
414	20230809	132500	415296485	2965	2950	2965	2945	1212
415	20230809	132400	411724240	2965	2965	2965	2965	0
416	20230809	132300	411724240	2965	2965	2965	2965	25
417	20230809	132200	411650115	2965	2950	2965	2950	329
418	20230809	132100	410679550	2950	2950	2950	2950	272
419	20230809	132000	409877150	2965	2965	2965	2965	0
420	20230809	131900	409877150	2965	2950	2965	2950	466
421	20230809	131800	408502415	2965	2965	2965	2965	0
422	20230809	131700	408502415	2965	2965	2965	2950	1636
423	20230809	131600	403670895	2970	2965	2970	2965	186
424	20230809	131500	403118750	2970	2960	2970	2950	1501
425	20230809	131400	398677405	2980	2980	2980	2980	0
426	20230809	131300	398677405	2980	2980	2980	2980	0
427	20230809	131200	398677405	2980	2980	2980	2980	1
428	20230809	131100	398674425	2960	2960	2960	2960	0
429	20230809	131000	398674425	2960	2960	2960	2960	479
430	20230809	130900	397256585	2975	2975	2975	2975	0
431	20230809	130800	397256585	2975	2975	2975	2975	1
432	20230809	130700	397253610	2960	2985	2985	2960	34
433	20230809	130600	397152895	2980	2965	2980	2955	1133
434	20230809	130500	393796465	2970	2970	2970	2970	0
435	20230809	130400	393796465	2970	2970	2970	2970	0
436	20230809	130300	393796465	2970	2970	2970	2970	1207
437	20230809	130200	390211675	2980	2975	2980	2975	19
438	20230809	130100	390155145	2975	2975	2975	2975	476
439	20230809	130000	388739045	2970	2970	2970	2970	35
440	20230809	125900	388635095	2975	2975	2975	2975	457
441	20230809	125800	387275520	2980	2985	2985	2980	507
442	20230809	125700	385764510	3005	3000	3005	3000	3955
443	20230809	125600	373880765	3005	3005	3005	3005	5
444	20230809	125500	373865740	3010	2985	3015	2985	2542
445	20230809	125400	366224995	2990	2990	2990	2990	0
446	20230809	125300	366224995	2990	2990	2990	2990	0
447	20230809	125200	366224995	2990	2990	2990	2990	0
448	20230809	125100	366224995	2990	2990	2990	2990	0
449	20230809	125000	366224995	2990	2990	2990	2990	134
450	20230809	124900	365824335	2995	2995	2995	2995	0
451	20230809	124800	365824335	2995	2995	2995	2995	0
452	20230809	124700	365824335	2995	2995	2995	2995	12
453	20230809	124600	365788395	3000	3000	3010	3000	252
454	20230809	124500	365032080	3005	3010	3010	2990	159
455	20230809	124400	364555600	2990	2990	3010	2990	165
456	20230809	124300	364060970	3005	3005	3015	3005	313
457	20230809	124200	363118000	3005	2985	3005	2985	192
458	20230809	124100	362542445	2985	2980	2990	2970	146
459	20230809	124000	362106785	2990	3000	3000	2990	1080
460	20230809	123900	358867220	3000	3000	3000	2995	50
461	20230809	123800	358717325	3005	3010	3010	3005	377
462	20230809	123700	357583000	3010	3010	3010	3010	0
463	20230809	123600	357583000	3010	2975	3010	2970	1538
464	20230809	123500	352955445	2980	2980	2980	2975	67
465	20230809	123400	352756090	2970	2990	2995	2970	230
466	20230809	123300	352072040	2990	2990	3000	2985	126
467	20230809	123200	351694380	2990	3000	3000	2990	32
468	20230809	123100	351598690	3000	3000	3000	3000	11
469	20230809	123000	351565690	3010	3010	3010	3010	30
470	20230809	122900	351475390	3010	2980	3010	2980	329
471	20230809	122800	350487460	2995	2990	2995	2980	39
472	20230809	122700	350371105	2985	2980	2985	2980	205
473	20230809	122600	349759185	2975	2970	2975	2970	49
474	20230809	122500	349613645	2970	2970	2970	2970	24
475	20230809	122400	349542365	2970	2970	2970	2970	8
476	20230809	122300	349518605	2970	2940	2970	2940	21
477	20230809	122200	349456265	2970	2970	2970	2970	0
478	20230809	122100	349456265	2970	2970	2970	2970	1
479	20230809	122000	349453295	2940	2940	2940	2940	300
480	20230809	121900	348571295	2940	2940	2940	2940	0
481	20230809	121800	348571295	2940	2960	2960	2940	2382
482	20230809	121700	341539565	2980	2980	2980	2980	1
483	20230809	121600	341536585	2970	2970	2970	2970	0
484	20230809	121500	341536585	2970	2970	2970	2970	0
485	20230809	121400	341536585	2970	2970	2970	2970	1
486	20230809	121300	341533615	2955	2975	2975	2955	653
487	20230809	121200	339593920	2975	2970	2975	2970	100
488	20230809	121100	339296475	2975	2960	2975	2960	750
489	20230809	121000	337076460	2950	2950	2950	2950	0
490	20230809	120900	337076460	2950	2970	2970	2950	840
491	20230809	120800	334591520	2990	2970	2990	2970	677
492	20230809	120700	332577225	2975	2975	2975	2975	5
493	20230809	120600	332562350	2980	2980	2990	2980	36
494	20230809	120500	332455055	2980	2980	2980	2980	1
495	20230809	120400	332452075	2970	2975	2975	2965	1182
496	20230809	120300	328942065	2975	2975	2975	2975	0
497	20230809	120200	328942065	2975	2975	2975	2975	0
498	20230809	120100	328942065	2975	2975	2975	2975	0
499	20230809	120000	328942065	2975	2975	2975	2975	0
500	20230809	115900	328942065	2975	2970	2975	2970	250
501	20230809	115800	328199505	2970	2975	2975	2940	4769
502	20230809	115700	314114570	2975	2975	2975	2975	398
503	20230809	115600	312930520	2975	2975	2975	2975	228
504	20230809	115500	312252220	3000	3000	3000	3000	0
505	20230809	115400	312252220	3000	2995	3000	2995	602
506	20230809	115300	310448735	2985	2985	2985	2985	1
507	20230809	115200	310445750	2985	2975	2985	2975	66
508	20230809	115100	310248920	2980	2980	2980	2980	31
509	20230809	115000	310156540	2980	2980	2980	2980	100
510	20230809	114900	309858540	2970	2970	2970	2970	1
511	20230809	114800	309855570	2970	2980	2985	2970	593
512	20230809	114700	308094020	2980	2985	2985	2975	983
513	20230809	114600	305169220	2985	3005	3005	2985	948
514	20230809	114500	302325270	3005	3005	3005	3005	200
515	20230809	114400	301724270	3030	3030	3030	3030	0
516	20230809	114300	301724270	3030	3030	3030	3030	0
517	20230809	114200	301724270	3030	3040	3040	3010	530
518	20230809	114100	300128770	3040	3035	3045	3035	263
519	20230809	114000	299329505	3050	3010	3050	3010	1012
520	20230809	113900	296244575	3010	3010	3010	3010	288
521	20230809	113800	295377695	3005	3005	3005	3005	0
522	20230809	113700	295377695	3005	3010	3010	3000	133
523	20230809	113600	294978330	3010	3010	3010	3010	20
524	20230809	113500	294918130	3010	2995	3010	2995	611
525	20230809	113400	293079545	3000	2985	3000	2985	511
526	20230809	113300	291552265	2985	2985	2985	2985	1
527	20230809	113200	291549280	2980	2980	2980	2980	68
528	20230809	113100	291346640	2985	2985	2985	2985	66
529	20230809	113000	291149630	2990	2990	2990	2990	0
530	20230809	112900	291149630	2990	2990	2990	2990	0
531	20230809	112800	291149630	2990	2975	2990	2970	399
532	20230809	112700	289960525	2985	2985	2985	2985	123
533	20230809	112600	289593370	2985	2990	2990	2980	1750
534	20230809	112500	284367820	2990	2995	3000	2990	489
535	20230809	112400	282904465	3000	3020	3020	3000	3916
536	20230809	112300	271123610	3025	3050	3050	3025	4205
537	20230809	112200	258386880	3045	3045	3050	3035	2583
538	20230809	112100	250521335	3040	3040	3045	3040	864
539	20230809	112000	247894455	3040	3025	3040	3025	1380
540	20230809	111900	243712595	3030	3010	3030	3010	2701
541	20230809	111800	235544435	3015	2995	3015	2995	1097
542	20230809	111700	232249440	2995	3000	3000	2985	281
543	20230809	111600	231406955	3000	3010	3010	2985	717
544	20230809	111500	229250365	3005	3005	3010	2975	1254
545	20230809	111400	225484425	3005	2995	3005	2995	500
546	20230809	111300	223984430	2995	2995	2995	2995	35
547	20230809	111200	223879605	2990	2985	2990	2985	1152
548	20230809	111100	220435335	2985	2980	2990	2980	1107
549	20230809	111000	217130300	2975	2965	2975	2960	666
550	20230809	110900	215153270	2965	2955	2965	2955	559
551	20230809	110800	213498020	2960	2960	2960	2960	100
552	20230809	110700	213202020	2960	2960	2960	2960	1
553	20230809	110600	213199060	2955	2955	2955	2955	0
554	20230809	110500	213199060	2955	2950	2955	2950	343
555	20230809	110400	212185680	2950	2945	2950	2945	75
556	20230809	110300	211964485	2945	2945	2945	2945	304
557	20230809	110200	211069205	2945	2945	2945	2945	1
558	20230809	110100	211066260	2945	2945	2945	2945	0
559	20230809	110000	211066260	2945	2945	2945	2945	10
560	20230809	105900	211036810	2945	2955	2955	2945	432
561	20230809	105800	209763630	2955	2955	2960	2955	50
562	20230809	105700	209615810	2960	2960	2960	2960	0
563	20230809	105600	209615810	2960	2960	2960	2960	120
564	20230809	105500	209260610	2960	2960	2960	2955	131
565	20230809	105400	208873000	2955	2945	2955	2945	1455
566	20230809	105300	204573605	2955	2960	2960	2950	600
567	20230809	105200	202799415	2960	2960	2960	2960	3
568	20230809	105100	202790535	2965	2965	2965	2965	31
569	20230809	105000	202698620	2960	2960	2960	2960	37
570	20230809	104900	202589100	2960	2955	2960	2955	501
571	20230809	104800	201106155	2960	2940	2960	2935	193
572	20230809	104700	200539605	2950	2940	2950	2935	2628
573	20230809	104600	192808475	2940	2935	2940	2935	1554
574	20230809	104500	188242355	2935	2935	2935	2935	288
575	20230809	104400	187397075	2935	2935	2935	2935	1
576	20230809	104300	187394140	2930	2935	2935	2930	1103
577	20230809	104200	184162235	2935	2935	2935	2935	100
578	20230809	104100	183868735	2935	2935	2935	2935	1
579	20230809	104000	183865800	2940	2940	2940	2935	40
580	20230809	103900	183748290	2940	2940	2940	2940	371
581	20230809	103800	182657550	2940	2935	2940	2935	115
582	20230809	103700	182319750	2940	2940	2940	2940	8
583	20230809	103600	182296230	2945	2945	2945	2945	0
584	20230809	103500	182296230	2945	2945	2945	2945	0
585	20230809	103400	182296230	2945	2945	2945	2945	0
586	20230809	103300	182296230	2945	2945	2945	2945	0
587	20230809	103200	182296230	2945	2925	2945	2925	11
588	20230809	103100	182263975	2945	2945	2945	2945	100
589	20230809	103000	181969475	2945	2945	2945	2945	0
590	20230809	102900	181969475	2945	2935	2945	2925	22
591	20230809	102800	181904930	2925	2925	2925	2925	0
592	20230809	102700	181904930	2925	2925	2925	2925	500
593	20230809	102600	180442430	2925	2925	2925	2925	1
594	20230809	102500	180439505	2925	2925	2925	2925	1300
595	20230809	102400	176637005	2925	2930	2930	2925	272
596	20230809	102300	175840270	2925	2925	2925	2925	0
597	20230809	102200	175840270	2925	2925	2925	2925	0
598	20230809	102100	175840270	2925	2925	2925	2925	0
599	20230809	102000	175840270	2925	2925	2925	2925	0
600	20230809	101900	175840270	2925	2925	2925	2925	1
601	20230809	101800	175837345	2925	2925	2925	2925	0
602	20230809	101700	175837345	2925	2925	2925	2925	117
603	20230809	101600	175495120	2925	2925	2925	2925	0
604	20230809	101500	175495120	2925	2925	2925	2925	0
605	20230809	101400	175495120	2925	2930	2930	2925	173
606	20230809	101300	174989090	2935	2950	2950	2935	2043
607	20230809	101200	168992285	2950	2950	2950	2950	1198
608	20230809	101100	165458185	2945	2945	2945	2945	97
609	20230809	101000	165172520	2950	2940	2955	2940	2067
610	20230809	100900	159095110	2935	2925	2935	2925	1312
611	20230809	100800	155249505	2925	2930	2930	2925	39
612	20230809	100700	155135330	2925	2925	2925	2925	287
613	20230809	100600	154295855	2930	2930	2930	2930	214
614	20230809	100500	153668835	2930	2930	2930	2930	84
615	20230809	100400	153422715	2920	2920	2920	2920	1
616	20230809	100300	153419795	2940	2940	2940	2940	1
617	20230809	100200	153416855	2920	2925	2925	2920	2313
618	20230809	100100	146655395	2930	2930	2930	2930	752
619	20230809	100000	144452035	2935	2935	2935	2935	0
620	20230809	095900	144452035	2935	2940	2940	2935	1737
621	20230809	095800	139349865	2940	2940	2940	2940	2
622	20230809	095700	139343985	2945	2940	2945	2940	6
623	20230809	095600	139326340	2945	2935	2950	2935	61
624	20230809	095500	139147190	2950	2940	2950	2935	95
625	20230809	095400	138867645	2945	2945	2945	2945	0
626	20230809	095300	138867645	2945	2945	2945	2945	8
627	20230809	095200	138844085	2935	2935	2935	2935	32
628	20230809	095100	138750165	2920	2945	2945	2920	905
629	20230809	095000	136101795	2945	2945	2945	2945	118
630	20230809	094900	135754285	2940	2940	2940	2940	0
631	20230809	094800	135754285	2940	2940	2940	2940	200
632	20230809	094700	135166285	2945	2945	2945	2945	0
633	20230809	094600	135166285	2945	2945	2945	2945	6
634	20230809	094500	135148615	2925	2925	2925	2925	747
635	20230809	094400	132963640	2925	2930	2930	2925	18
636	20230809	094300	132910940	2945	2945	2945	2945	10
637	20230809	094200	132881490	2945	2930	2945	2930	442
638	20230809	094100	131586415	2950	2955	2955	2950	1259
639	20230809	094000	127866170	2960	2950	2960	2950	79
640	20230809	093900	127632830	2950	2950	2950	2925	119
641	20230809	093800	127283980	2950	2950	2950	2950	6
642	20230809	093700	127266280	2950	2945	2955	2945	241
643	20230809	093600	126555305	2945	2945	2945	2940	552
644	20230809	093500	124929810	2940	2925	2940	2920	146
645	20230809	093400	124502765	2930	2930	2930	2930	150
646	20230809	093300	124063265	2920	2920	2920	2910	59
647	20230809	093200	123891025	2930	2930	2930	2930	60
648	20230809	093100	123715225	2930	2910	2930	2910	514
649	20230809	093000	122219465	2905	2925	2925	2905	1428
650	20230809	092900	118063745	2925	2915	2925	2915	246
651	20230809	092800	117345335	2915	2920	2920	2915	819
652	20230809	092700	114957600	2920	2910	2920	2910	101
653	20230809	092600	114663680	2910	2915	2915	2905	2498
654	20230809	092500	107397955	2915	2950	2950	2915	3942
655	20230809	092400	95881180	2925	2950	2950	2925	347
656	20230809	092300	94864335	2955	2945	2955	2930	500
657	20230809	092200	93391485	2945	2945	2955	2945	69
658	20230809	092100	93188040	2945	2950	2950	2945	1384
659	20230809	092000	89107175	2950	2945	2950	2930	83
660	20230809	091900	88863575	2945	2940	2945	2940	536
661	20230809	091800	87287680	2940	2940	2940	2940	20
662	20230809	091700	87228880	2930	2935	2935	2930	919
663	20230809	091600	84536200	2935	2945	2945	2935	144
664	20230809	091500	84113530	2950	2960	2960	2950	115
665	20230809	091400	83774220	2955	2950	2955	2950	1082
666	20230809	091300	80581840	2960	2955	2960	2955	2200
667	20230809	091200	74070015	2960	2955	2960	2930	430
668	20230809	091100	72800010	2955	2955	2955	2955	0
669	20230809	091000	72800010	2955	2930	2960	2930	1142
670	20230809	090900	69427330	2915	2900	2915	2900	4075
671	20230809	090800	57552390	2915	2950	2950	2905	5681
672	20230809	090700	40983700	2950	2955	2975	2950	688
673	20230809	090600	38949925	2975	2960	2975	2955	3077
674	20230809	090500	29855515	2960	2995	2995	2950	2647
675	20230809	090400	21999170	3000	3015	3015	2995	957
676	20230809	090300	19127620	3015	3000	3015	2990	2474
677	20230809	090200	11703680	3000	3000	3025	2990	1241
678	20230809	090100	7971810	2995	2980	3035	2980	1321
679	20230809	090000	3982385	2980	2950	2980	2950	1349