KissMeData/002410/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	183600	273796145	2435	2435	2435	2435	2105
3	20230817	183500	273796145	2435	2435	2435	2435	0
4	20230817	183400	273796145	2435	2435	2435	2435	0
5	20230817	183300	273796145	2435	2435	2435	2435	0
6	20230817	183200	273796145	2435	2435	2435	2435	0
7	20230817	183100	273796145	2435	2435	2435	2435	0
8	20230817	183000	273796145	2435	2435	2435	2435	0
9	20230817	182900	273796145	2435	2435	2435	2435	0
10	20230817	182800	273796145	2435	2435	2435	2435	0
11	20230817	182700	273796145	2435	2435	2435	2435	0
12	20230817	182600	273796145	2435	2435	2435	2435	0
13	20230817	182500	273796145	2435	2435	2435	2435	0
14	20230817	182400	273796145	2435	2435	2435	2435	0
15	20230817	182300	273796145	2435	2435	2435	2435	0
16	20230817	182200	273796145	2435	2435	2435	2435	0
17	20230817	182100	273796145	2435	2435	2435	2435	0
18	20230817	182000	273796145	2435	2435	2435	2435	0
19	20230817	181900	273796145	2435	2435	2435	2435	0
20	20230817	181800	273796145	2435	2435	2435	2435	0
21	20230817	181700	273796145	2435	2435	2435	2435	0
22	20230817	181600	273796145	2435	2435	2435	2435	0
23	20230817	181500	273796145	2435	2435	2435	2435	0
24	20230817	181400	273796145	2435	2435	2435	2435	0
25	20230817	181300	273796145	2435	2435	2435	2435	0
26	20230817	181200	273796145	2435	2435	2435	2435	0
27	20230817	181100	273796145	2435	2435	2435	2435	0
28	20230817	181000	273796145	2435	2435	2435	2435	0
29	20230817	180900	273796145	2435	2435	2435	2435	0
30	20230817	180800	273796145	2435	2435	2435	2435	0
31	20230817	180700	273796145	2435	2435	2435	2435	0
32	20230817	180600	273796145	2435	2435	2435	2435	2105
33	20230817	180500	273796145	2435	2435	2435	2435	0
34	20230817	180400	273796145	2435	2435	2435	2435	0
35	20230817	180300	273796145	2435	2435	2435	2435	0
36	20230817	180200	273796145	2435	2435	2435	2435	0
37	20230817	180100	273796145	2435	2435	2435	2435	0
38	20230817	180000	273796145	2435	2435	2435	2435	0
39	20230817	175900	273796145	2435	2435	2435	2435	0
40	20230817	175800	273796145	2435	2435	2435	2435	0
41	20230817	175700	273796145	2435	2435	2435	2435	0
42	20230817	175600	273796145	2435	2435	2435	2435	0
43	20230817	175500	273796145	2435	2435	2435	2435	0
44	20230817	175400	273796145	2435	2435	2435	2435	0
45	20230817	175300	273796145	2435	2435	2435	2435	0
46	20230817	175200	273796145	2435	2435	2435	2435	0
47	20230817	175100	273796145	2435	2435	2435	2435	0
48	20230817	175000	273796145	2435	2435	2435	2435	0
49	20230817	174900	273796145	2435	2435	2435	2435	0
50	20230817	174800	273796145	2435	2435	2435	2435	0
51	20230817	174700	273796145	2435	2435	2435	2435	0
52	20230817	174600	273796145	2435	2435	2435	2435	0
53	20230817	174500	273796145	2435	2435	2435	2435	0
54	20230817	174400	273796145	2435	2435	2435	2435	0
55	20230817	174300	273796145	2435	2435	2435	2435	0
56	20230817	174200	273796145	2435	2435	2435	2435	0
57	20230817	174100	273796145	2435	2435	2435	2435	0
58	20230817	174000	273796145	2435	2435	2435	2435	0
59	20230817	173900	273796145	2435	2435	2435	2435	0
60	20230817	173800	273796145	2435	2435	2435	2435	0
61	20230817	173700	273796145	2435	2435	2435	2435	0
62	20230817	173600	273796145	2435	2435	2435	2435	2105
63	20230817	173500	273796145	2435	2435	2435	2435	0
64	20230817	173400	273796145	2435	2435	2435	2435	0
65	20230817	173300	273796145	2435	2435	2435	2435	0
66	20230817	173200	273796145	2435	2435	2435	2435	0
67	20230817	173100	273796145	2435	2435	2435	2435	0
68	20230817	173000	273796145	2435	2435	2435	2435	0
69	20230817	172900	273796145	2435	2435	2435	2435	0
70	20230817	172800	273796145	2435	2435	2435	2435	0
71	20230817	172700	273796145	2435	2435	2435	2435	0
72	20230817	172600	273796145	2435	2435	2435	2435	0
73	20230817	172500	273796145	2435	2435	2435	2435	0
74	20230817	172400	273796145	2435	2435	2435	2435	0
75	20230817	172300	273796145	2435	2435	2435	2435	0
76	20230817	172200	273796145	2435	2435	2435	2435	0
77	20230817	172100	273796145	2435	2435	2435	2435	0
78	20230817	172000	273796145	2435	2435	2435	2435	0
79	20230817	171900	273796145	2435	2435	2435	2435	0
80	20230817	171800	273796145	2435	2435	2435	2435	0
81	20230817	171700	273796145	2435	2435	2435	2435	0
82	20230817	171600	273796145	2435	2435	2435	2435	0
83	20230817	171500	273796145	2435	2435	2435	2435	0
84	20230817	171400	273796145	2435	2435	2435	2435	0
85	20230817	171300	273796145	2435	2435	2435	2435	0
86	20230817	171200	273796145	2435	2435	2435	2435	0
87	20230817	171100	273796145	2435	2435	2435	2435	0
88	20230817	171000	273796145	2435	2435	2435	2435	0
89	20230817	170900	273796145	2435	2435	2435	2435	0
90	20230817	170800	273796145	2435	2435	2435	2435	0
91	20230817	170700	273796145	2435	2435	2435	2435	0
92	20230817	170600	273796145	2435	2435	2435	2435	2105
93	20230817	170500	273796145	2435	2435	2435	2435	0
94	20230817	170400	273796145	2435	2435	2435	2435	0
95	20230817	170300	273796145	2435	2435	2435	2435	0
96	20230817	170200	273796145	2435	2435	2435	2435	0
97	20230817	170100	273796145	2435	2435	2435	2435	0
98	20230817	170000	273796145	2435	2435	2435	2435	0
99	20230817	165900	273796145	2435	2435	2435	2435	0
100	20230817	165800	273796145	2435	2435	2435	2435	0
101	20230817	165700	273796145	2435	2435	2435	2435	0
102	20230817	165600	273796145	2435	2435	2435	2435	0
103	20230817	165500	273796145	2435	2435	2435	2435	0
104	20230817	165400	273796145	2435	2435	2435	2435	0
105	20230817	165300	273796145	2435	2435	2435	2435	0
106	20230817	165200	273796145	2435	2435	2435	2435	0
107	20230817	165100	273796145	2435	2435	2435	2435	0
108	20230817	165000	273796145	2435	2435	2435	2435	0
109	20230817	164900	273796145	2435	2435	2435	2435	0
110	20230817	164800	273796145	2435	2435	2435	2435	0
111	20230817	164700	273796145	2435	2435	2435	2435	0
112	20230817	164600	273796145	2435	2435	2435	2435	0
113	20230817	164500	273796145	2435	2435	2435	2435	0
114	20230817	164400	273796145	2435	2435	2435	2435	0
115	20230817	164300	273796145	2435	2435	2435	2435	0
116	20230817	164200	273796145	2435	2435	2435	2435	0
117	20230817	164100	273796145	2435	2435	2435	2435	0
118	20230817	164000	273796145	2435	2435	2435	2435	0
119	20230817	163900	273796145	2435	2435	2435	2435	0
120	20230817	163800	273796145	2435	2435	2435	2435	0
121	20230817	163700	273796145	2435	2435	2435	2435	0
122	20230817	163600	273796145	2435	2435	2435	2435	2105
123	20230817	163500	273796145	2435	2435	2435	2435	0
124	20230817	163400	273796145	2435	2435	2435	2435	0
125	20230817	163300	273796145	2435	2435	2435	2435	0
126	20230817	163200	273796145	2435	2435	2435	2435	0
127	20230817	163100	273796145	2435	2435	2435	2435	0
128	20230817	163000	273796145	2435	2435	2435	2435	0
129	20230817	162900	273796145	2435	2435	2435	2435	0
130	20230817	162800	273796145	2435	2435	2435	2435	0
131	20230817	162700	273796145	2435	2435	2435	2435	0
132	20230817	162600	273796145	2435	2435	2435	2435	0
133	20230817	162500	273796145	2435	2435	2435	2435	0
134	20230817	162400	273796145	2435	2435	2435	2435	0
135	20230817	162300	273796145	2435	2435	2435	2435	0
136	20230817	162200	273796145	2435	2435	2435	2435	0
137	20230817	162100	273796145	2435	2435	2435	2435	0
138	20230817	162000	273796145	2435	2435	2435	2435	0
139	20230817	161900	273796145	2435	2435	2435	2435	0
140	20230817	161800	273796145	2435	2435	2435	2435	0
141	20230817	161700	273796145	2435	2435	2435	2435	0
142	20230817	161600	273796145	2435	2435	2435	2435	0
143	20230817	161500	273796145	2435	2435	2435	2435	0
144	20230817	161400	273796145	2435	2435	2435	2435	0
145	20230817	161300	273796145	2435	2435	2435	2435	0
146	20230817	161200	273796145	2435	2435	2435	2435	0
147	20230817	161100	273796145	2435	2435	2435	2435	0
148	20230817	161000	273796145	2435	2435	2435	2435	0
149	20230817	160900	273796145	2435	2435	2435	2435	0
150	20230817	160800	273796145	2435	2435	2435	2435	0
151	20230817	160700	273796145	2435	2435	2435	2435	0
152	20230817	160600	273796145	2435	2435	2435	2435	2105
153	20230817	160500	273796145	2435	2435	2435	2435	0
154	20230817	160400	273796145	2435	2435	2435	2435	0
155	20230817	160300	273796145	2435	2435	2435	2435	0
156	20230817	160200	273796145	2435	2435	2435	2435	0
157	20230817	160100	273796145	2435	2435	2435	2435	0
158	20230817	160000	273796145	2435	2435	2435	2435	0
159	20230817	155900	273796145	2435	2435	2435	2435	0
160	20230817	155800	273796145	2435	2435	2435	2435	0
161	20230817	155700	273796145	2435	2435	2435	2435	0
162	20230817	155600	273796145	2435	2435	2435	2435	0
163	20230817	155500	273796145	2435	2435	2435	2435	0
164	20230817	155400	273796145	2435	2435	2435	2435	0
165	20230817	155300	273796145	2435	2435	2435	2435	0
166	20230817	155200	273796145	2435	2435	2435	2435	0
167	20230817	155100	273796145	2435	2435	2435	2435	0
168	20230817	155000	273796145	2435	2435	2435	2435	0
169	20230817	154900	273796145	2435	2435	2435	2435	0
170	20230817	154800	273796145	2435	2435	2435	2435	0
171	20230817	154700	273796145	2435	2435	2435	2435	0
172	20230817	154600	273796145	2435	2435	2435	2435	0
173	20230817	154500	273796145	2435	2435	2435	2435	0
174	20230817	154400	273796145	2435	2435	2435	2435	0
175	20230817	154300	273796145	2435	2435	2435	2435	0
176	20230817	154200	273796145	2435	2435	2435	2435	0
177	20230817	154100	273796145	2435	2435	2435	2435	0
178	20230817	154000	273796145	2435	2435	2435	2435	0
179	20230817	153900	273796145	2435	2435	2435	2435	0
180	20230817	153800	273796145	2435	2435	2435	2435	0
181	20230817	153700	273796145	2435	2435	2435	2435	0
182	20230817	153600	273796145	2435	2435	2435	2435	2105
183	20230817	153500	273796145	2435	2435	2435	2435	0
184	20230817	153400	273796145	2435	2435	2435	2435	0
185	20230817	153300	273796145	2435	2435	2435	2435	0
186	20230817	153200	273796145	2435	2435	2435	2435	0
187	20230817	153100	273796145	2435	2435	2435	2435	0
188	20230817	153000	273796145	2435	2435	2435	2435	2105
189	20230817	152900	268670470	2420	2420	2420	2420	0
190	20230817	152800	268670470	2420	2420	2420	2420	0
191	20230817	152700	268670470	2420	2420	2420	2420	0
192	20230817	152600	268670470	2420	2420	2420	2420	0
193	20230817	152500	268670470	2420	2420	2420	2420	0
194	20230817	152400	268670470	2420	2420	2420	2420	0
195	20230817	152300	268670470	2420	2420	2420	2420	0
196	20230817	152200	268670470	2420	2420	2420	2420	0
197	20230817	152100	268670470	2420	2420	2420	2420	0
198	20230817	152000	268670470	2420	2420	2420	2420	0
199	20230817	151900	268670470	2420	2420	2420	2420	31
200	20230817	151800	268595450	2425	2425	2425	2425	0
201	20230817	151700	268595450	2425	2425	2425	2425	0
202	20230817	151600	268595450	2425	2415	2425	2415	4000
203	20230817	151500	258898280	2420	2420	2420	2420	1
204	20230817	151400	258895860	2420	2420	2420	2420	20
205	20230817	151300	258847460	2425	2425	2425	2425	1
206	20230817	151200	258845035	2405	2435	2435	2405	2967
207	20230817	151100	251699340	2420	2420	2420	2420	1700
208	20230817	151000	247585340	2420	2420	2420	2420	2
209	20230817	150900	247580500	2415	2415	2415	2415	449
210	20230817	150800	246496165	2415	2415	2415	2415	0
211	20230817	150700	246496165	2415	2415	2415	2415	0
212	20230817	150600	246496165	2415	2415	2415	2415	200
213	20230817	150500	246013165	2415	2415	2415	2415	50
214	20230817	150400	245892415	2415	2415	2415	2415	30
215	20230817	150300	245819965	2430	2430	2430	2430	0
216	20230817	150200	245819965	2430	2430	2430	2430	0
217	20230817	150100	245819965	2430	2430	2430	2430	0
218	20230817	150000	245819965	2430	2425	2430	2425	8
219	20230817	145900	245800550	2410	2410	2410	2410	0
220	20230817	145800	245800550	2410	2410	2410	2410	0
221	20230817	145700	245800550	2410	2415	2420	2410	545
222	20230817	145600	244484690	2415	2415	2415	2415	1
223	20230817	145500	244482275	2415	2415	2415	2415	0
224	20230817	145400	244482275	2415	2415	2415	2415	19
225	20230817	145300	244436390	2415	2420	2420	2415	1244
226	20230817	145200	241431455	2420	2420	2420	2420	0
227	20230817	145100	241431455	2420	2420	2420	2420	0
228	20230817	145000	241431455	2420	2420	2420	2420	122
229	20230817	144900	241136215	2435	2435	2435	2435	1
230	20230817	144800	241133780	2420	2420	2420	2420	0
231	20230817	144700	241133780	2420	2420	2420	2420	0
232	20230817	144600	241133780	2420	2420	2420	2420	0
233	20230817	144500	241133780	2420	2420	2420	2420	1
234	20230817	144400	241131360	2435	2435	2435	2435	0
235	20230817	144300	241131360	2435	2435	2435	2435	0
236	20230817	144200	241131360	2435	2435	2435	2435	0
237	20230817	144100	241131360	2435	2435	2435	2435	0
238	20230817	144000	241131360	2435	2435	2435	2435	0
239	20230817	143900	241131360	2435	2435	2435	2435	0
240	20230817	143800	241131360	2435	2435	2435	2435	0
241	20230817	143700	241131360	2435	2435	2435	2435	0
242	20230817	143600	241131360	2435	2435	2435	2435	1
243	20230817	143500	241128925	2435	2435	2435	2435	0
244	20230817	143400	241128925	2435	2435	2435	2435	0
245	20230817	143300	241128925	2435	2435	2435	2435	0
246	20230817	143200	241128925	2435	2435	2435	2435	0
247	20230817	143100	241128925	2435	2435	2435	2435	0
248	20230817	143000	241128925	2435	2430	2435	2430	10
249	20230817	142900	241104620	2430	2430	2430	2430	0
250	20230817	142800	241104620	2430	2430	2430	2430	1
251	20230817	142700	241102190	2440	2440	2440	2440	0
252	20230817	142600	241102190	2440	2440	2440	2440	0
253	20230817	142500	241102190	2440	2440	2440	2440	0
254	20230817	142400	241102190	2440	2440	2440	2440	1
255	20230817	142300	241099750	2440	2435	2440	2435	1158
256	20230817	142200	238280005	2435	2435	2435	2435	0
257	20230817	142100	238280005	2435	2435	2435	2435	778
258	20230817	142000	236385575	2435	2435	2435	2435	42
259	20230817	141900	236283305	2435	2435	2435	2435	1
260	20230817	141800	236280870	2430	2435	2435	2430	523
261	20230817	141700	235009975	2430	2430	2430	2430	0
262	20230817	141600	235009975	2430	2430	2430	2430	120
263	20230817	141500	234718375	2430	2430	2430	2430	0
264	20230817	141400	234718375	2430	2430	2430	2430	0
265	20230817	141300	234718375	2430	2430	2430	2430	101
266	20230817	141200	234472945	2430	2430	2430	2430	0
267	20230817	141100	234472945	2430	2430	2430	2430	0
268	20230817	141000	234472945	2430	2430	2430	2430	0
269	20230817	140900	234472945	2430	2430	2430	2430	21
270	20230817	140800	234421915	2430	2430	2430	2430	0
271	20230817	140700	234421915	2430	2430	2430	2430	0
272	20230817	140600	234421915	2430	2425	2430	2425	1701
273	20230817	140500	230289060	2425	2425	2425	2425	0
274	20230817	140400	230289060	2425	2425	2425	2425	0
275	20230817	140300	230289060	2425	2425	2425	2425	0
276	20230817	140200	230289060	2425	2425	2425	2425	0
277	20230817	140100	230289060	2425	2420	2425	2420	201
278	20230817	140000	229802635	2420	2420	2425	2420	348
279	20230817	135900	228960435	2415	2415	2415	2415	135
280	20230817	135800	228634410	2415	2415	2415	2415	0
281	20230817	135700	228634410	2415	2420	2420	2415	12
282	20230817	135600	228605425	2420	2420	2420	2420	0
283	20230817	135500	228605425	2420	2420	2420	2420	2
284	20230817	135400	228600585	2415	2415	2415	2415	1
285	20230817	135300	228598170	2415	2415	2415	2415	500
286	20230817	135200	227390670	2415	2415	2415	2415	0
287	20230817	135100	227390670	2415	2415	2415	2415	618
288	20230817	135000	225898200	2415	2415	2415	2415	0
289	20230817	134900	225898200	2415	2415	2415	2415	0
290	20230817	134800	225898200	2415	2415	2415	2415	0
291	20230817	134700	225898200	2415	2415	2415	2415	50
292	20230817	134600	225777450	2415	2415	2415	2415	1
293	20230817	134500	225775035	2415	2415	2415	2415	0
294	20230817	134400	225775035	2415	2415	2415	2415	0
295	20230817	134300	225775035	2415	2415	2415	2415	0
296	20230817	134200	225775035	2415	2415	2415	2415	0
297	20230817	134100	225775035	2415	2415	2415	2415	0
298	20230817	134000	225775035	2415	2415	2415	2415	114
299	20230817	133900	225499725	2415	2415	2415	2415	0
300	20230817	133800	225499725	2415	2415	2415	2415	0
301	20230817	133700	225499725	2415	2415	2415	2415	12
302	20230817	133600	225470745	2415	2415	2415	2415	5
303	20230817	133500	225458670	2415	2415	2415	2415	0
304	20230817	133400	225458670	2415	2415	2415	2415	500
305	20230817	133300	224251170	2410	2410	2410	2410	0
306	20230817	133200	224251170	2410	2410	2410	2410	0
307	20230817	133100	224251170	2410	2410	2410	2410	0
308	20230817	133000	224251170	2410	2410	2410	2410	14
309	20230817	132900	224217430	2410	2410	2410	2410	1
310	20230817	132800	224215020	2410	2410	2410	2410	77
311	20230817	132700	224029450	2410	2410	2410	2410	9
312	20230817	132600	224007760	2410	2410	2410	2410	0
313	20230817	132500	224007760	2410	2410	2410	2410	0
314	20230817	132400	224007760	2410	2410	2410	2410	0
315	20230817	132300	224007760	2410	2410	2410	2410	406
316	20230817	132200	223029300	2410	2410	2410	2410	0
317	20230817	132100	223029300	2410	2405	2410	2405	2
318	20230817	132000	223024485	2400	2400	2400	2400	0
319	20230817	131900	223024485	2400	2400	2400	2400	0
320	20230817	131800	223024485	2400	2400	2400	2400	0
321	20230817	131700	223024485	2400	2400	2400	2400	0
322	20230817	131600	223024485	2400	2400	2400	2400	94
323	20230817	131500	222798885	2400	2400	2400	2400	0
324	20230817	131400	222798885	2400	2400	2400	2400	0
325	20230817	131300	222798885	2400	2400	2400	2400	0
326	20230817	131200	222798885	2400	2400	2400	2400	0
327	20230817	131100	222798885	2400	2400	2400	2400	1
328	20230817	131000	222796485	2410	2410	2410	2410	2
329	20230817	130900	222791665	2410	2410	2410	2410	200
330	20230817	130800	222309665	2410	2410	2410	2410	0
331	20230817	130700	222309665	2410	2410	2410	2410	0
332	20230817	130600	222309665	2410	2410	2410	2410	0
333	20230817	130500	222309665	2410	2410	2410	2410	100
334	20230817	130400	222068665	2410	2410	2410	2410	0
335	20230817	130300	222068665	2410	2410	2410	2410	0
336	20230817	130200	222068665	2410	2410	2410	2410	1
337	20230817	130100	222066255	2410	2410	2410	2410	0
338	20230817	130000	222066255	2410	2400	2410	2400	1001
339	20230817	125900	219663845	2400	2400	2400	2400	0
340	20230817	125800	219663845	2400	2400	2400	2400	20
341	20230817	125700	219615845	2410	2410	2410	2410	0
342	20230817	125600	219615845	2410	2410	2410	2410	0
343	20230817	125500	219615845	2410	2405	2410	2395	1502
344	20230817	125400	216010035	2405	2405	2405	2405	0
345	20230817	125300	216010035	2405	2405	2405	2405	100
346	20230817	125200	215769535	2410	2410	2410	2410	0
347	20230817	125100	215769535	2410	2410	2410	2410	0
348	20230817	125000	215769535	2410	2410	2410	2410	0
349	20230817	124900	215769535	2410	2410	2410	2410	0
350	20230817	124800	215769535	2410	2410	2410	2410	0
351	20230817	124700	215769535	2410	2410	2410	2410	0
352	20230817	124600	215769535	2410	2410	2410	2410	1
353	20230817	124500	215767125	2405	2405	2405	2405	40
354	20230817	124400	215670925	2405	2405	2405	2405	0
355	20230817	124300	215670925	2405	2405	2405	2405	0
356	20230817	124200	215670925	2405	2405	2405	2405	0
357	20230817	124100	215670925	2405	2405	2405	2405	0
358	20230817	124000	215670925	2405	2405	2405	2405	0
359	20230817	123900	215670925	2405	2415	2415	2405	750
360	20230817	123800	213866510	2415	2415	2415	2415	79
361	20230817	123700	213675725	2415	2415	2415	2415	0
362	20230817	123600	213675725	2415	2415	2415	2415	1
363	20230817	123500	213673310	2415	2415	2415	2415	0
364	20230817	123400	213673310	2415	2415	2415	2415	100
365	20230817	123300	213431810	2415	2415	2415	2415	0
366	20230817	123200	213431810	2415	2415	2415	2415	1
367	20230817	123100	213429395	2400	2400	2400	2400	1
368	20230817	123000	213426995	2405	2405	2405	2405	0
369	20230817	122900	213426995	2405	2415	2415	2405	27
370	20230817	122800	213361860	2400	2400	2400	2400	0
371	20230817	122700	213361860	2400	2400	2400	2400	0
372	20230817	122600	213361860	2400	2400	2400	2400	0
373	20230817	122500	213361860	2400	2400	2400	2400	200
374	20230817	122400	212881860	2400	2400	2400	2400	0
375	20230817	122300	212881860	2400	2400	2400	2400	0
376	20230817	122200	212881860	2400	2400	2400	2400	0
377	20230817	122100	212881860	2400	2400	2400	2400	0
378	20230817	122000	212881860	2400	2400	2400	2400	0
379	20230817	121900	212881860	2400	2400	2400	2400	0
380	20230817	121800	212881860	2400	2400	2400	2400	0
381	20230817	121700	212881860	2400	2405	2405	2400	1370
382	20230817	121600	209593785	2400	2400	2400	2400	0
383	20230817	121500	209593785	2400	2400	2400	2400	0
384	20230817	121400	209593785	2400	2405	2405	2400	98
385	20230817	121300	209358580	2405	2405	2405	2405	25
386	20230817	121200	209298455	2415	2415	2415	2415	1
387	20230817	121100	209296040	2400	2405	2405	2400	200
388	20230817	121000	208815990	2400	2400	2400	2400	0
389	20230817	120900	208815990	2400	2400	2400	2400	0
390	20230817	120800	208815990	2400	2400	2400	2400	0
391	20230817	120700	208815990	2400	2400	2400	2400	0
392	20230817	120600	208815990	2400	2400	2400	2400	100
393	20230817	120500	208575990	2400	2410	2410	2400	500
394	20230817	120400	207374500	2410	2410	2410	2410	0
395	20230817	120300	207374500	2410	2410	2410	2410	0
396	20230817	120200	207374500	2410	2415	2415	2410	1009
397	20230817	120100	204942800	2415	2410	2415	2410	99
398	20230817	120000	204704205	2410	2410	2410	2410	0
399	20230817	115900	204704205	2410	2410	2410	2410	5
400	20230817	115800	204692155	2410	2410	2410	2410	0
401	20230817	115700	204692155	2410	2410	2410	2410	0
402	20230817	115600	204692155	2410	2410	2410	2410	0
403	20230817	115500	204692155	2410	2410	2410	2410	0
404	20230817	115400	204692155	2410	2410	2410	2410	0
405	20230817	115300	204692155	2410	2410	2410	2410	0
406	20230817	115200	204692155	2410	2410	2410	2410	0
407	20230817	115100	204692155	2410	2410	2410	2410	50
408	20230817	115000	204571655	2410	2410	2410	2410	0
409	20230817	114900	204571655	2410	2410	2410	2410	0
410	20230817	114800	204571655	2410	2410	2410	2410	200
411	20230817	114700	204089655	2410	2410	2410	2410	1
412	20230817	114600	204087245	2405	2405	2405	2405	0
413	20230817	114500	204087245	2405	2405	2405	2405	0
414	20230817	114400	204087245	2405	2405	2405	2380	3229
415	20230817	114300	196372065	2410	2410	2410	2410	0
416	20230817	114200	196372065	2410	2410	2410	2410	934
417	20230817	114100	194121125	2405	2405	2405	2405	411
418	20230817	114000	193132670	2400	2400	2400	2400	0
419	20230817	113900	193132670	2400	2400	2400	2400	0
420	20230817	113800	193132670	2400	2400	2400	2400	0
421	20230817	113700	193132670	2400	2400	2400	2400	26
422	20230817	113600	193070270	2405	2405	2405	2405	43
423	20230817	113500	192966855	2405	2405	2405	2405	0
424	20230817	113400	192966855	2405	2405	2405	2405	0
425	20230817	113300	192966855	2405	2405	2405	2405	10
426	20230817	113200	192942805	2405	2405	2405	2405	0
427	20230817	113100	192942805	2405	2405	2405	2405	0
428	20230817	113000	192942805	2405	2405	2405	2405	0
429	20230817	112900	192942805	2405	2405	2405	2405	0
430	20230817	112800	192942805	2405	2405	2405	2405	0
431	20230817	112700	192942805	2405	2405	2405	2405	0
432	20230817	112600	192942805	2405	2405	2405	2405	101
433	20230817	112500	192699900	2405	2405	2405	2405	0
434	20230817	112400	192699900	2405	2405	2405	2405	0
435	20230817	112300	192699900	2405	2400	2405	2400	18
436	20230817	112200	192656615	2400	2400	2400	2400	282
437	20230817	112100	191979815	2400	2400	2400	2400	0
438	20230817	112000	191979815	2400	2400	2400	2400	0
439	20230817	111900	191979815	2400	2400	2400	2400	48
440	20230817	111800	191864615	2400	2400	2400	2400	500
441	20230817	111700	190664615	2400	2400	2400	2400	0
442	20230817	111600	190664615	2400	2400	2400	2400	0
443	20230817	111500	190664615	2400	2400	2400	2400	0
444	20230817	111400	190664615	2400	2400	2400	2400	0
445	20230817	111300	190664615	2400	2400	2400	2400	0
446	20230817	111200	190664615	2400	2400	2400	2400	420
447	20230817	111100	189656615	2400	2400	2400	2400	0
448	20230817	111000	189656615	2400	2400	2400	2400	0
449	20230817	110900	189656615	2400	2400	2400	2400	0
450	20230817	110800	189656615	2400	2400	2400	2400	1
451	20230817	110700	189654215	2400	2400	2400	2400	0
452	20230817	110600	189654215	2400	2400	2400	2400	0
453	20230817	110500	189654215	2400	2400	2400	2400	8
454	20230817	110400	189635015	2390	2390	2390	2390	54
455	20230817	110300	189505955	2400	2400	2400	2400	1
456	20230817	110200	189503555	2400	2400	2400	2400	0
457	20230817	110100	189503555	2400	2400	2400	2400	0
458	20230817	110000	189503555	2400	2400	2400	2400	0
459	20230817	105900	189503555	2400	2400	2400	2400	0
460	20230817	105800	189503555	2400	2400	2400	2400	0
461	20230817	105700	189503555	2400	2390	2400	2390	35
462	20230817	105600	189419895	2390	2390	2390	2390	30
463	20230817	105500	189348195	2400	2400	2400	2400	0
464	20230817	105400	189348195	2400	2400	2400	2400	23
465	20230817	105300	189292995	2400	2400	2400	2400	0
466	20230817	105200	189292995	2400	2400	2400	2400	20
467	20230817	105100	189244995	2400	2400	2400	2400	0
468	20230817	105000	189244995	2400	2400	2400	2400	0
469	20230817	104900	189244995	2400	2400	2400	2400	0
470	20230817	104800	189244995	2400	2400	2400	2400	5
471	20230817	104700	189232995	2400	2400	2400	2400	0
472	20230817	104600	189232995	2400	2400	2400	2400	83
473	20230817	104500	189033795	2400	2400	2400	2400	0
474	20230817	104400	189033795	2400	2395	2400	2395	3
475	20230817	104300	189026605	2385	2385	2385	2385	0
476	20230817	104200	189026605	2385	2390	2390	2385	263
477	20230817	104100	188398535	2390	2390	2390	2390	0
478	20230817	104000	188398535	2390	2390	2390	2390	35
479	20230817	103900	188314885	2390	2390	2390	2390	50
480	20230817	103800	188195385	2390	2380	2390	2380	634
481	20230817	103700	186686455	2380	2380	2380	2380	0
482	20230817	103600	186686455	2380	2380	2380	2380	25
483	20230817	103500	186626955	2380	2380	2380	2380	80
484	20230817	103400	186436555	2380	2380	2380	2380	0
485	20230817	103300	186436555	2380	2380	2380	2380	2
486	20230817	103200	186431795	2380	2380	2380	2380	4000
487	20230817	103100	176911795	2380	2380	2380	2380	3
488	20230817	103000	176904655	2380	2380	2380	2380	0
489	20230817	102900	176904655	2380	2370	2380	2370	393
490	20230817	102800	175973235	2370	2375	2375	2370	1913
491	20230817	102700	171430485	2380	2380	2380	2380	2
492	20230817	102600	171425725	2380	2380	2380	2380	25
493	20230817	102500	171366225	2380	2380	2380	2380	335
494	20230817	102400	170568925	2390	2390	2390	2390	3
495	20230817	102300	170561755	2390	2390	2390	2390	2020
496	20230817	102200	165733955	2390	2390	2390	2390	10
497	20230817	102100	165710055	2390	2390	2390	2390	10
498	20230817	102000	165686155	2390	2395	2395	2390	15
499	20230817	101900	165650280	2395	2395	2395	2395	6
500	20230817	101800	165635910	2395	2395	2395	2395	4
501	20230817	101700	165626330	2380	2380	2380	2380	0
502	20230817	101600	165626330	2380	2380	2380	2380	871
503	20230817	101500	163553350	2380	2380	2380	2380	4
504	20230817	101400	163543830	2395	2395	2395	2395	1
505	20230817	101300	163541435	2390	2390	2390	2390	0
506	20230817	101200	163541435	2390	2390	2390	2385	353
507	20230817	101100	162698780	2400	2400	2400	2400	53
508	20230817	101000	162571580	2400	2400	2400	2400	0
509	20230817	100900	162571580	2400	2400	2400	2400	1
510	20230817	100800	162569180	2410	2410	2410	2410	0
511	20230817	100700	162569180	2410	2410	2410	2410	0
512	20230817	100600	162569180	2410	2405	2410	2405	20
513	20230817	100500	162521075	2405	2405	2405	2405	0
514	20230817	100400	162521075	2405	2390	2405	2390	101
515	20230817	100300	162278185	2410	2410	2410	2410	0
516	20230817	100200	162278185	2410	2410	2410	2410	0
517	20230817	100100	162278185	2410	2410	2410	2410	0
518	20230817	100000	162278185	2410	2400	2410	2400	500
519	20230817	095900	161076740	2400	2390	2400	2380	1801
520	20230817	095800	156784935	2390	2390	2390	2390	419
521	20230817	095700	155783525	2385	2385	2385	2385	0
522	20230817	095600	155783525	2385	2390	2390	2385	2500
523	20230817	095500	149819605	2395	2400	2400	2395	27
524	20230817	095400	149754935	2400	2400	2400	2400	100
525	20230817	095300	149514935	2395	2405	2405	2395	105
526	20230817	095200	149262840	2405	2405	2405	2405	111
527	20230817	095100	148995885	2405	2405	2405	2405	0
528	20230817	095000	148995885	2405	2405	2405	2405	0
529	20230817	094900	148995885	2405	2405	2405	2405	100
530	20230817	094800	148755385	2400	2400	2400	2400	0
531	20230817	094700	148755385	2400	2400	2400	2400	0
532	20230817	094600	148755385	2400	2400	2400	2400	0
533	20230817	094500	148755385	2400	2400	2400	2400	11
534	20230817	094400	148728985	2415	2415	2415	2415	0
535	20230817	094300	148728985	2415	2415	2415	2415	1
536	20230817	094200	148726570	2415	2405	2415	2405	101
537	20230817	094100	148483195	2405	2405	2405	2405	3
538	20230817	094000	148475980	2405	2405	2405	2405	0
539	20230817	093900	148475980	2405	2405	2405	2405	1
540	20230817	093800	148473575	2400	2400	2400	2400	10
541	20230817	093700	148449575	2400	2400	2400	2400	576
542	20230817	093600	147067175	2390	2390	2390	2390	300
543	20230817	093500	146350175	2395	2395	2395	2395	100
544	20230817	093400	146110675	2395	2395	2395	2395	0
545	20230817	093300	146110675	2395	2385	2395	2385	3
546	20230817	093200	146103505	2375	2375	2375	2375	300
547	20230817	093100	145391005	2375	2360	2375	2355	7779
548	20230817	093000	127015445	2355	2365	2365	2355	3270
549	20230817	092900	119298840	2375	2370	2375	2360	3217
550	20230817	092800	111696485	2385	2370	2385	2370	400
551	20230817	092700	110745485	2370	2380	2380	2370	1303
552	20230817	092600	107655560	2395	2395	2395	2395	3
553	20230817	092500	107648375	2375	2385	2385	2375	5343
554	20230817	092400	94949195	2385	2395	2395	2385	2333
555	20230817	092300	89382210	2390	2405	2405	2390	301
556	20230817	092200	88662805	2390	2390	2390	2390	0
557	20230817	092100	88662805	2390	2390	2390	2390	447
558	20230817	092000	87594475	2400	2400	2400	2400	5074
559	20230817	091900	75416875	2400	2395	2400	2395	719
560	20230817	091800	73691435	2400	2395	2400	2395	652
561	20230817	091700	72127205	2390	2400	2400	2390	172
562	20230817	091600	71715110	2400	2400	2400	2400	10
563	20230817	091500	71691110	2415	2390	2425	2380	5520
564	20230817	091400	58523380	2405	2395	2405	2385	3001
565	20230817	091300	51363050	2400	2405	2405	2400	5413
566	20230817	091200	38367655	2405	2405	2405	2405	0
567	20230817	091100	38367655	2405	2410	2410	2405	462
568	20230817	091000	37255815	2425	2425	2425	2425	0
569	20230817	090900	37255815	2425	2425	2425	2405	851
570	20230817	090800	35202140	2405	2405	2405	2405	179
571	20230817	090700	34771645	2400	2400	2400	2400	0
572	20230817	090600	34771645	2400	2410	2410	2400	2674
573	20230817	090500	28333500	2415	2415	2415	2415	545
574	20230817	090400	27017325	2420	2425	2425	2420	109
575	20230817	090300	26753060	2425	2425	2430	2425	1644
576	20230817	090200	22766355	2425	2455	2455	2425	1959
577	20230817	090100	18009900	2445	2455	2455	2445	1050
578	20230817	090000	15442150	2445	2425	2455	2425	6359