KissMeData/239340/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	201900	753687055	2945	2945	2945	2945	4756
3	20230824	201800	753687055	2945	2945	2945	2945	0
4	20230824	201700	753687055	2945	2945	2945	2945	0
5	20230824	201600	753687055	2945	2945	2945	2945	0
6	20230824	201500	753687055	2945	2945	2945	2945	0
7	20230824	201400	753687055	2945	2945	2945	2945	0
8	20230824	201300	753687055	2945	2945	2945	2945	0
9	20230824	201200	753687055	2945	2945	2945	2945	0
10	20230824	201100	753687055	2945	2945	2945	2945	0
11	20230824	201000	753687055	2945	2945	2945	2945	0
12	20230824	200900	753687055	2945	2945	2945	2945	0
13	20230824	200800	753687055	2945	2945	2945	2945	0
14	20230824	200700	753687055	2945	2945	2945	2945	0
15	20230824	200600	753687055	2945	2945	2945	2945	0
16	20230824	200500	753687055	2945	2945	2945	2945	0
17	20230824	200400	753687055	2945	2945	2945	2945	0
18	20230824	200300	753687055	2945	2945	2945	2945	0
19	20230824	200200	753687055	2945	2945	2945	2945	0
20	20230824	200100	753687055	2945	2945	2945	2945	0
21	20230824	200000	753687055	2945	2945	2945	2945	0
22	20230824	195900	753687055	2945	2945	2945	2945	0
23	20230824	195800	753687055	2945	2945	2945	2945	0
24	20230824	195700	753687055	2945	2945	2945	2945	0
25	20230824	195600	753687055	2945	2945	2945	2945	0
26	20230824	195500	753687055	2945	2945	2945	2945	0
27	20230824	195400	753687055	2945	2945	2945	2945	0
28	20230824	195300	753687055	2945	2945	2945	2945	0
29	20230824	195200	753687055	2945	2945	2945	2945	0
30	20230824	195100	753687055	2945	2945	2945	2945	0
31	20230824	195000	753687055	2945	2945	2945	2945	0
32	20230824	194900	753687055	2945	2945	2945	2945	4756
33	20230824	194800	753687055	2945	2945	2945	2945	0
34	20230824	194700	753687055	2945	2945	2945	2945	0
35	20230824	194600	753687055	2945	2945	2945	2945	0
36	20230824	194500	753687055	2945	2945	2945	2945	0
37	20230824	194400	753687055	2945	2945	2945	2945	0
38	20230824	194300	753687055	2945	2945	2945	2945	0
39	20230824	194200	753687055	2945	2945	2945	2945	0
40	20230824	194100	753687055	2945	2945	2945	2945	0
41	20230824	194000	753687055	2945	2945	2945	2945	0
42	20230824	193900	753687055	2945	2945	2945	2945	0
43	20230824	193800	753687055	2945	2945	2945	2945	0
44	20230824	193700	753687055	2945	2945	2945	2945	0
45	20230824	193600	753687055	2945	2945	2945	2945	0
46	20230824	193500	753687055	2945	2945	2945	2945	0
47	20230824	193400	753687055	2945	2945	2945	2945	0
48	20230824	193300	753687055	2945	2945	2945	2945	0
49	20230824	193200	753687055	2945	2945	2945	2945	0
50	20230824	193100	753687055	2945	2945	2945	2945	0
51	20230824	193000	753687055	2945	2945	2945	2945	0
52	20230824	192900	753687055	2945	2945	2945	2945	0
53	20230824	192800	753687055	2945	2945	2945	2945	0
54	20230824	192700	753687055	2945	2945	2945	2945	0
55	20230824	192600	753687055	2945	2945	2945	2945	0
56	20230824	192500	753687055	2945	2945	2945	2945	0
57	20230824	192400	753687055	2945	2945	2945	2945	0
58	20230824	192300	753687055	2945	2945	2945	2945	0
59	20230824	192200	753687055	2945	2945	2945	2945	0
60	20230824	192100	753687055	2945	2945	2945	2945	0
61	20230824	192000	753687055	2945	2945	2945	2945	0
62	20230824	191900	753687055	2945	2945	2945	2945	4756
63	20230824	191800	753687055	2945	2945	2945	2945	0
64	20230824	191700	753687055	2945	2945	2945	2945	0
65	20230824	191600	753687055	2945	2945	2945	2945	0
66	20230824	191500	753687055	2945	2945	2945	2945	0
67	20230824	191400	753687055	2945	2945	2945	2945	0
68	20230824	191300	753687055	2945	2945	2945	2945	0
69	20230824	191200	753687055	2945	2945	2945	2945	0
70	20230824	191100	753687055	2945	2945	2945	2945	0
71	20230824	191000	753687055	2945	2945	2945	2945	0
72	20230824	190900	753687055	2945	2945	2945	2945	0
73	20230824	190800	753687055	2945	2945	2945	2945	0
74	20230824	190700	753687055	2945	2945	2945	2945	0
75	20230824	190600	753687055	2945	2945	2945	2945	0
76	20230824	190500	753687055	2945	2945	2945	2945	0
77	20230824	190400	753687055	2945	2945	2945	2945	0
78	20230824	190300	753687055	2945	2945	2945	2945	0
79	20230824	190200	753687055	2945	2945	2945	2945	0
80	20230824	190100	753687055	2945	2945	2945	2945	0
81	20230824	190000	753687055	2945	2945	2945	2945	0
82	20230824	185900	753687055	2945	2945	2945	2945	0
83	20230824	185800	753687055	2945	2945	2945	2945	0
84	20230824	185700	753687055	2945	2945	2945	2945	0
85	20230824	185600	753687055	2945	2945	2945	2945	0
86	20230824	185500	753687055	2945	2945	2945	2945	0
87	20230824	185400	753687055	2945	2945	2945	2945	0
88	20230824	185300	753687055	2945	2945	2945	2945	0
89	20230824	185200	753687055	2945	2945	2945	2945	0
90	20230824	185100	753687055	2945	2945	2945	2945	0
91	20230824	185000	753687055	2945	2945	2945	2945	0
92	20230824	184900	753687055	2945	2945	2945	2945	4756
93	20230824	184800	753687055	2945	2945	2945	2945	0
94	20230824	184700	753687055	2945	2945	2945	2945	0
95	20230824	184600	753687055	2945	2945	2945	2945	0
96	20230824	184500	753687055	2945	2945	2945	2945	0
97	20230824	184400	753687055	2945	2945	2945	2945	0
98	20230824	184300	753687055	2945	2945	2945	2945	0
99	20230824	184200	753687055	2945	2945	2945	2945	0
100	20230824	184100	753687055	2945	2945	2945	2945	0
101	20230824	184000	753687055	2945	2945	2945	2945	0
102	20230824	183900	753687055	2945	2945	2945	2945	0
103	20230824	183800	753687055	2945	2945	2945	2945	0
104	20230824	183700	753687055	2945	2945	2945	2945	0
105	20230824	183600	753687055	2945	2945	2945	2945	0
106	20230824	183500	753687055	2945	2945	2945	2945	0
107	20230824	183400	753687055	2945	2945	2945	2945	0
108	20230824	183300	753687055	2945	2945	2945	2945	0
109	20230824	183200	753687055	2945	2945	2945	2945	0
110	20230824	183100	753687055	2945	2945	2945	2945	0
111	20230824	183000	753687055	2945	2945	2945	2945	0
112	20230824	182900	753687055	2945	2945	2945	2945	0
113	20230824	182800	753687055	2945	2945	2945	2945	0
114	20230824	182700	753687055	2945	2945	2945	2945	0
115	20230824	182600	753687055	2945	2945	2945	2945	0
116	20230824	182500	753687055	2945	2945	2945	2945	0
117	20230824	182400	753687055	2945	2945	2945	2945	0
118	20230824	182300	753687055	2945	2945	2945	2945	0
119	20230824	182200	753687055	2945	2945	2945	2945	0
120	20230824	182100	753687055	2945	2945	2945	2945	0
121	20230824	182000	753687055	2945	2945	2945	2945	0
122	20230824	181900	753687055	2945	2945	2945	2945	4756
123	20230824	181800	753687055	2945	2945	2945	2945	0
124	20230824	181700	753687055	2945	2945	2945	2945	0
125	20230824	181600	753687055	2945	2945	2945	2945	0
126	20230824	181500	753687055	2945	2945	2945	2945	0
127	20230824	181400	753687055	2945	2945	2945	2945	0
128	20230824	181300	753687055	2945	2945	2945	2945	0
129	20230824	181200	753687055	2945	2945	2945	2945	0
130	20230824	181100	753687055	2945	2945	2945	2945	0
131	20230824	181000	753687055	2945	2945	2945	2945	0
132	20230824	180900	753687055	2945	2945	2945	2945	0
133	20230824	180800	753687055	2945	2945	2945	2945	0
134	20230824	180700	753687055	2945	2945	2945	2945	0
135	20230824	180600	753687055	2945	2945	2945	2945	0
136	20230824	180500	753687055	2945	2945	2945	2945	0
137	20230824	180400	753687055	2945	2945	2945	2945	0
138	20230824	180300	753687055	2945	2945	2945	2945	0
139	20230824	180200	753687055	2945	2945	2945	2945	0
140	20230824	180100	753687055	2945	2945	2945	2945	0
141	20230824	180000	753687055	2945	2945	2945	2945	0
142	20230824	175900	753687055	2945	2945	2945	2945	0
143	20230824	175800	753687055	2945	2945	2945	2945	0
144	20230824	175700	753687055	2945	2945	2945	2945	0
145	20230824	175600	753687055	2945	2945	2945	2945	0
146	20230824	175500	753687055	2945	2945	2945	2945	0
147	20230824	175400	753687055	2945	2945	2945	2945	0
148	20230824	175300	753687055	2945	2945	2945	2945	0
149	20230824	175200	753687055	2945	2945	2945	2945	0
150	20230824	175100	753687055	2945	2945	2945	2945	0
151	20230824	175000	753687055	2945	2945	2945	2945	0
152	20230824	174900	753687055	2945	2945	2945	2945	4756
153	20230824	174800	753687055	2945	2945	2945	2945	0
154	20230824	174700	753687055	2945	2945	2945	2945	0
155	20230824	174600	753687055	2945	2945	2945	2945	0
156	20230824	174500	753687055	2945	2945	2945	2945	0
157	20230824	174400	753687055	2945	2945	2945	2945	0
158	20230824	174300	753687055	2945	2945	2945	2945	0
159	20230824	174200	753687055	2945	2945	2945	2945	0
160	20230824	174100	753687055	2945	2945	2945	2945	0
161	20230824	174000	753687055	2945	2945	2945	2945	0
162	20230824	173900	753687055	2945	2945	2945	2945	0
163	20230824	173800	753687055	2945	2945	2945	2945	0
164	20230824	173700	753687055	2945	2945	2945	2945	0
165	20230824	173600	753687055	2945	2945	2945	2945	0
166	20230824	173500	753687055	2945	2945	2945	2945	0
167	20230824	173400	753687055	2945	2945	2945	2945	0
168	20230824	173300	753687055	2945	2945	2945	2945	0
169	20230824	173200	753687055	2945	2945	2945	2945	0
170	20230824	173100	753687055	2945	2945	2945	2945	0
171	20230824	173000	753687055	2945	2945	2945	2945	0
172	20230824	172900	753687055	2945	2945	2945	2945	0
173	20230824	172800	753687055	2945	2945	2945	2945	0
174	20230824	172700	753687055	2945	2945	2945	2945	0
175	20230824	172600	753687055	2945	2945	2945	2945	0
176	20230824	172500	753687055	2945	2945	2945	2945	0
177	20230824	172400	753687055	2945	2945	2945	2945	0
178	20230824	172300	753687055	2945	2945	2945	2945	0
179	20230824	172200	753687055	2945	2945	2945	2945	0
180	20230824	172100	753687055	2945	2945	2945	2945	0
181	20230824	172000	753687055	2945	2945	2945	2945	0
182	20230824	171900	753687055	2945	2945	2945	2945	4756
183	20230824	171800	753687055	2945	2945	2945	2945	0
184	20230824	171700	753687055	2945	2945	2945	2945	0
185	20230824	171600	753687055	2945	2945	2945	2945	0
186	20230824	171500	753687055	2945	2945	2945	2945	0
187	20230824	171400	753687055	2945	2945	2945	2945	0
188	20230824	171300	753687055	2945	2945	2945	2945	0
189	20230824	171200	753687055	2945	2945	2945	2945	0
190	20230824	171100	753687055	2945	2945	2945	2945	0
191	20230824	171000	753687055	2945	2945	2945	2945	0
192	20230824	170900	753687055	2945	2945	2945	2945	0
193	20230824	170800	753687055	2945	2945	2945	2945	0
194	20230824	170700	753687055	2945	2945	2945	2945	0
195	20230824	170600	753687055	2945	2945	2945	2945	0
196	20230824	170500	753687055	2945	2945	2945	2945	0
197	20230824	170400	753687055	2945	2945	2945	2945	0
198	20230824	170300	753687055	2945	2945	2945	2945	0
199	20230824	170200	753687055	2945	2945	2945	2945	0
200	20230824	170100	753687055	2945	2945	2945	2945	0
201	20230824	170000	753687055	2945	2945	2945	2945	0
202	20230824	165900	753687055	2945	2945	2945	2945	0
203	20230824	165800	753687055	2945	2945	2945	2945	0
204	20230824	165700	753687055	2945	2945	2945	2945	0
205	20230824	165600	753687055	2945	2945	2945	2945	0
206	20230824	165500	753687055	2945	2945	2945	2945	0
207	20230824	165400	753687055	2945	2945	2945	2945	0
208	20230824	165300	753687055	2945	2945	2945	2945	0
209	20230824	165200	753687055	2945	2945	2945	2945	0
210	20230824	165100	753687055	2945	2945	2945	2945	0
211	20230824	165000	753687055	2945	2945	2945	2945	0
212	20230824	164900	753687055	2945	2945	2945	2945	4756
213	20230824	164800	753687055	2945	2945	2945	2945	0
214	20230824	164700	753687055	2945	2945	2945	2945	0
215	20230824	164600	753687055	2945	2945	2945	2945	0
216	20230824	164500	753687055	2945	2945	2945	2945	0
217	20230824	164400	753687055	2945	2945	2945	2945	0
218	20230824	164300	753687055	2945	2945	2945	2945	0
219	20230824	164200	753687055	2945	2945	2945	2945	0
220	20230824	164100	753687055	2945	2945	2945	2945	0
221	20230824	164000	753687055	2945	2945	2945	2945	0
222	20230824	163900	753687055	2945	2945	2945	2945	0
223	20230824	163800	753687055	2945	2945	2945	2945	0
224	20230824	163700	753687055	2945	2945	2945	2945	0
225	20230824	163600	753687055	2945	2945	2945	2945	0
226	20230824	163500	753687055	2945	2945	2945	2945	0
227	20230824	163400	753687055	2945	2945	2945	2945	0
228	20230824	163300	753687055	2945	2945	2945	2945	0
229	20230824	163200	753687055	2945	2945	2945	2945	0
230	20230824	163100	753687055	2945	2945	2945	2945	0
231	20230824	163000	753687055	2945	2945	2945	2945	0
232	20230824	162900	753687055	2945	2945	2945	2945	0
233	20230824	162800	753687055	2945	2945	2945	2945	0
234	20230824	162700	753687055	2945	2945	2945	2945	0
235	20230824	162600	753687055	2945	2945	2945	2945	0
236	20230824	162500	753687055	2945	2945	2945	2945	0
237	20230824	162400	753687055	2945	2945	2945	2945	0
238	20230824	162300	753687055	2945	2945	2945	2945	0
239	20230824	162200	753687055	2945	2945	2945	2945	0
240	20230824	162100	753687055	2945	2945	2945	2945	0
241	20230824	162000	753687055	2945	2945	2945	2945	0
242	20230824	161900	753687055	2945	2945	2945	2945	4756
243	20230824	161800	753687055	2945	2945	2945	2945	0
244	20230824	161700	753687055	2945	2945	2945	2945	0
245	20230824	161600	753687055	2945	2945	2945	2945	0
246	20230824	161500	753687055	2945	2945	2945	2945	0
247	20230824	161400	753687055	2945	2945	2945	2945	0
248	20230824	161300	753687055	2945	2945	2945	2945	0
249	20230824	161200	753687055	2945	2945	2945	2945	0
250	20230824	161100	753687055	2945	2945	2945	2945	0
251	20230824	161000	753687055	2945	2945	2945	2945	0
252	20230824	160900	753687055	2945	2945	2945	2945	0
253	20230824	160800	753687055	2945	2945	2945	2945	0
254	20230824	160700	753687055	2945	2945	2945	2945	0
255	20230824	160600	753687055	2945	2945	2945	2945	0
256	20230824	160500	753687055	2945	2945	2945	2945	0
257	20230824	160400	753687055	2945	2945	2945	2945	0
258	20230824	160300	753687055	2945	2945	2945	2945	0
259	20230824	160200	753687055	2945	2945	2945	2945	0
260	20230824	160100	753687055	2945	2945	2945	2945	0
261	20230824	160000	753687055	2945	2945	2945	2945	0
262	20230824	155900	753687055	2945	2945	2945	2945	0
263	20230824	155800	753687055	2945	2945	2945	2945	0
264	20230824	155700	753687055	2945	2945	2945	2945	0
265	20230824	155600	753687055	2945	2945	2945	2945	0
266	20230824	155500	753687055	2945	2945	2945	2945	0
267	20230824	155400	753687055	2945	2945	2945	2945	0
268	20230824	155300	753687055	2945	2945	2945	2945	0
269	20230824	155200	753687055	2945	2945	2945	2945	0
270	20230824	155100	753687055	2945	2945	2945	2945	0
271	20230824	155000	753687055	2945	2945	2945	2945	0
272	20230824	154900	753687055	2945	2945	2945	2945	4756
273	20230824	154800	753687055	2945	2945	2945	2945	0
274	20230824	154700	753687055	2945	2945	2945	2945	0
275	20230824	154600	753687055	2945	2945	2945	2945	0
276	20230824	154500	753687055	2945	2945	2945	2945	0
277	20230824	154400	753687055	2945	2945	2945	2945	0
278	20230824	154300	753687055	2945	2945	2945	2945	0
279	20230824	154200	753687055	2945	2945	2945	2945	0
280	20230824	154100	753687055	2945	2945	2945	2945	0
281	20230824	154000	753687055	2945	2945	2945	2945	0
282	20230824	153900	753687055	2945	2945	2945	2945	0
283	20230824	153800	753687055	2945	2945	2945	2945	0
284	20230824	153700	753687055	2945	2945	2945	2945	0
285	20230824	153600	753687055	2945	2945	2945	2945	0
286	20230824	153500	753687055	2945	2945	2945	2945	0
287	20230824	153400	753687055	2945	2945	2945	2945	0
288	20230824	153300	753687055	2945	2945	2945	2945	0
289	20230824	153200	753687055	2945	2945	2945	2945	0
290	20230824	153100	753687055	2945	2945	2945	2945	0
291	20230824	153000	753687055	2945	2945	2945	2945	4756
292	20230824	152900	739680635	2935	2935	2935	2935	0
293	20230824	152800	739680635	2935	2935	2935	2935	0
294	20230824	152700	739680635	2935	2935	2935	2935	0
295	20230824	152600	739680635	2935	2935	2935	2935	0
296	20230824	152500	739680635	2935	2935	2935	2935	0
297	20230824	152400	739680635	2935	2935	2935	2935	0
298	20230824	152300	739680635	2935	2935	2935	2935	0
299	20230824	152200	739680635	2935	2935	2935	2935	0
300	20230824	152100	739680635	2935	2935	2935	2935	0
301	20230824	152000	739680635	2935	2935	2935	2935	0
302	20230824	151900	739680635	2935	2920	2935	2915	1809
303	20230824	151800	734384540	2920	2920	2920	2920	50
304	20230824	151700	734238540	2920	2930	2930	2920	60
305	20230824	151600	734063240	2930	2930	2930	2930	10
306	20230824	151500	734033940	2935	2935	2935	2935	0
307	20230824	151400	734033940	2935	2935	2935	2935	0
308	20230824	151300	734033940	2935	2935	2935	2935	1
309	20230824	151200	734031005	2930	2930	2935	2930	311
310	20230824	151100	733119720	2930	2915	2930	2915	22
311	20230824	151000	733055410	2910	2910	2910	2910	30
312	20230824	150900	732968110	2910	2925	2925	2910	1590
313	20230824	150800	728339085	2925	2930	2930	2925	30
314	20230824	150700	728251330	2935	2930	2935	2930	20
315	20230824	150600	728192725	2930	2935	2935	2930	8
316	20230824	150500	728169255	2935	2935	2935	2935	13
317	20230824	150400	728131100	2935	2935	2935	2935	642
318	20230824	150300	726246830	2930	2930	2930	2930	98
319	20230824	150200	725959690	2925	2925	2925	2925	0
320	20230824	150100	725959690	2925	2925	2925	2925	54
321	20230824	150000	725801740	2925	2925	2930	2925	823
322	20230824	145900	723391495	2915	2915	2915	2915	6
323	20230824	145800	723374005	2935	2935	2935	2935	0
324	20230824	145700	723374005	2935	2935	2935	2925	29
325	20230824	145600	723289085	2935	2935	2935	2935	106
326	20230824	145500	722977975	2935	2935	2935	2935	1
327	20230824	145400	722975040	2930	2930	2930	2925	92
328	20230824	145300	722705495	2930	2930	2930	2930	11
329	20230824	145200	722673265	2930	2930	2930	2930	0
330	20230824	145100	722673265	2930	2930	2930	2930	19
331	20230824	145000	722617595	2930	2935	2935	2900	2727
332	20230824	144900	714693515	2935	2935	2935	2935	58
333	20230824	144800	714523285	2935	2935	2935	2935	10
334	20230824	144700	714493935	2930	2935	2935	2930	31
335	20230824	144600	714402955	2930	2930	2930	2930	20
336	20230824	144500	714344355	2930	2930	2930	2930	0
337	20230824	144400	714344355	2930	2930	2930	2930	0
338	20230824	144300	714344355	2930	2930	2930	2930	2
339	20230824	144200	714338495	2940	2940	2940	2940	0
340	20230824	144100	714338495	2940	2940	2940	2940	0
341	20230824	144000	714338495	2940	2935	2940	2935	5
342	20230824	143900	714323800	2940	2940	2940	2935	35
343	20230824	143800	714220905	2940	2940	2940	2940	10
344	20230824	143700	714191505	2940	2940	2940	2940	0
345	20230824	143600	714191505	2940	2940	2940	2940	0
346	20230824	143500	714191505	2940	2940	2940	2940	5
347	20230824	143400	714176805	2940	2940	2940	2940	5
348	20230824	143300	714162105	2945	2945	2945	2945	1
349	20230824	143200	714159160	2925	2925	2925	2925	0
350	20230824	143100	714159160	2925	2930	2930	2925	510
351	20230824	143000	712666860	2925	2925	2925	2925	0
352	20230824	142900	712666860	2925	2925	2925	2925	0
353	20230824	142800	712666860	2925	2925	2925	2925	0
354	20230824	142700	712666860	2925	2930	2930	2925	60
355	20230824	142600	712491085	2945	2930	2945	2930	11
356	20230824	142500	712458840	2930	2930	2930	2930	0
357	20230824	142400	712458840	2930	2935	2935	2930	586
358	20230824	142300	710741610	2935	2945	2945	2935	50
359	20230824	142200	710594850	2940	2940	2940	2940	0
360	20230824	142100	710594850	2940	2940	2940	2940	0
361	20230824	142000	710594850	2940	2940	2940	2940	0
362	20230824	141900	710594850	2940	2940	2940	2940	3
363	20230824	141800	710586030	2940	2945	2945	2940	171
364	20230824	141700	710082520	2945	2945	2945	2945	39
365	20230824	141600	709967665	2945	2940	2945	2940	338
366	20230824	141500	708972405	2935	2935	2935	2935	0
367	20230824	141400	708972405	2935	2935	2935	2935	5
368	20230824	141300	708957730	2940	2940	2940	2940	8
369	20230824	141200	708934210	2940	2930	2940	2930	134
370	20230824	141100	708541250	2925	2940	2940	2925	2070
371	20230824	141000	702479810	2945	2945	2945	2945	8
372	20230824	140900	702456250	2935	2935	2935	2935	0
373	20230824	140800	702456250	2935	2935	2935	2935	9
374	20230824	140700	702429835	2925	2925	2925	2925	200
375	20230824	140600	701844835	2925	2925	2925	2925	0
376	20230824	140500	701844835	2925	2945	2945	2925	48
377	20230824	140400	701704415	2930	2940	2940	2930	77
378	20230824	140300	701478725	2960	2960	2960	2960	0
379	20230824	140200	701478725	2960	2960	2960	2960	0
380	20230824	140100	701478725	2960	2955	2960	2955	37
381	20230824	140000	701369385	2940	2935	2940	2930	1014
382	20230824	135900	698388905	2935	2940	2940	2930	1073
383	20230824	135800	695239770	2940	2940	2940	2940	16
384	20230824	135700	695192730	2935	2940	2940	2935	194
385	20230824	135600	694622595	2955	2955	2955	2955	0
386	20230824	135500	694622595	2955	2955	2955	2955	200
387	20230824	135400	694031595	2955	2940	2955	2940	373
388	20230824	135300	692934945	2935	2945	2945	2935	170
389	20230824	135200	692435220	2965	2965	2965	2965	0
390	20230824	135100	692435220	2965	2945	2965	2945	194
391	20230824	135000	691863870	2945	2945	2945	2945	99
392	20230824	134900	691572315	2950	2950	2960	2945	3047
393	20230824	134800	682597470	2950	2960	2985	2945	2604
394	20230824	134700	674856585	2985	2970	2990	2970	1336
395	20230824	134600	670874055	2970	2970	2970	2950	3371
396	20230824	134500	660914490	2955	2975	2975	2955	3903
397	20230824	134400	649376705	2990	2955	3010	2955	18541
398	20230824	134300	593971170	2955	2940	2960	2940	1460
399	20230824	134200	589663750	2940	2940	2940	2925	274
400	20230824	134100	588858215	2940	2945	2950	2940	5
401	20230824	134000	588843495	2930	2930	2930	2930	41
402	20230824	133900	588723365	2930	2930	2930	2930	70
403	20230824	133800	588518265	2945	2945	2945	2945	2
404	20230824	133700	588512375	2950	2945	2950	2945	5
405	20230824	133600	588497635	2950	2945	2950	2945	71
406	20230824	133500	588288295	2945	2945	2945	2945	1
407	20230824	133400	588285350	2945	2945	2945	2945	0
408	20230824	133300	588285350	2945	2945	2945	2945	13
409	20230824	133200	588247065	2945	2945	2945	2945	1
410	20230824	133100	588244120	2945	2945	2945	2945	2
411	20230824	133000	588238230	2945	2945	2945	2945	0
412	20230824	132900	588238230	2945	2930	2945	2930	368
413	20230824	132800	587154740	2940	2945	2945	2940	200
414	20230824	132700	586566240	2945	2945	2945	2945	1004
415	20230824	132600	583609460	2940	2935	2940	2935	87
416	20230824	132500	583353705	2935	2935	2935	2935	0
417	20230824	132400	583353705	2935	2935	2935	2935	0
418	20230824	132300	583353705	2935	2935	2935	2935	311
419	20230824	132200	582440920	2935	2925	2935	2920	42
420	20230824	132100	582318220	2930	2930	2930	2930	0
421	20230824	132000	582318220	2930	2930	2930	2930	6
422	20230824	131900	582300640	2935	2935	2935	2935	167
423	20230824	131800	581810495	2945	2945	2945	2945	0
424	20230824	131700	581810495	2945	2945	2945	2945	0
425	20230824	131600	581810495	2945	2945	2945	2945	0
426	20230824	131500	581810495	2945	2945	2945	2945	0
427	20230824	131400	581810495	2945	2945	2945	2945	0
428	20230824	131300	581810495	2945	2940	2945	2940	392
429	20230824	131200	580658010	2940	2940	2940	2940	0
430	20230824	131100	580658010	2940	2940	2940	2940	0
431	20230824	131000	580658010	2940	2940	2940	2940	0
432	20230824	130900	580658010	2940	2935	2940	2935	234
433	20230824	130800	579971000	2910	2925	2925	2910	1228
434	20230824	130700	576395170	2945	2930	2945	2925	1020
435	20230824	130600	573410850	2950	2950	2950	2950	0
436	20230824	130500	573410850	2950	2950	2950	2950	0
437	20230824	130400	573410850	2950	2950	2950	2950	0
438	20230824	130300	573410850	2950	2950	2950	2950	10
439	20230824	130200	573381350	2950	2950	2950	2950	0
440	20230824	130100	573381350	2950	2950	2950	2950	0
441	20230824	130000	573381350	2950	2950	2950	2950	0
442	20230824	125900	573381350	2950	2950	2950	2950	70
443	20230824	125800	573174850	2950	2950	2950	2950	0
444	20230824	125700	573174850	2950	2950	2950	2925	289
445	20230824	125600	572324450	2950	2950	2950	2950	0
446	20230824	125500	572324450	2950	2935	2950	2925	501
447	20230824	125400	570857545	2955	2955	2955	2955	0
448	20230824	125300	570857545	2955	2955	2955	2955	0
449	20230824	125200	570857545	2955	2955	2955	2955	0
450	20230824	125100	570857545	2955	2955	2955	2955	0
451	20230824	125000	570857545	2955	2955	2955	2955	0
452	20230824	124900	570857545	2955	2955	2955	2955	0
453	20230824	124800	570857545	2955	2955	2955	2955	0
454	20230824	124700	570857545	2955	2955	2955	2955	1
455	20230824	124600	570854590	2955	2955	2955	2955	0
456	20230824	124500	570854590	2955	2955	2955	2955	0
457	20230824	124400	570854590	2955	2955	2955	2955	1
458	20230824	124300	570851635	2955	2955	2955	2955	1
459	20230824	124200	570848680	2955	2935	2955	2935	101
460	20230824	124100	570552225	2935	2935	2935	2935	1
461	20230824	124000	570549290	2955	2935	2955	2935	345
462	20230824	123900	569536695	2935	2935	2935	2935	0
463	20230824	123800	569536695	2935	2935	2935	2935	200
464	20230824	123700	568949695	2955	2955	2955	2955	0
465	20230824	123600	568949695	2955	2955	2955	2955	0
466	20230824	123500	568949695	2955	2950	2955	2935	37
467	20230824	123400	568841065	2955	2955	2955	2955	0
468	20230824	123300	568841065	2955	2955	2955	2955	0
469	20230824	123200	568841065	2955	2955	2955	2955	0
470	20230824	123100	568841065	2955	2955	2955	2955	0
471	20230824	123000	568841065	2955	2940	2955	2935	388
472	20230824	122900	567702205	2950	2950	2950	2940	19
473	20230824	122800	567646230	2955	2955	2955	2955	0
474	20230824	122700	567646230	2955	2955	2955	2955	0
475	20230824	122600	567646230	2955	2955	2955	2955	0
476	20230824	122500	567646230	2955	2955	2955	2955	3
477	20230824	122400	567637365	2955	2955	2955	2955	0
478	20230824	122300	567637365	2955	2955	2955	2955	0
479	20230824	122200	567637365	2955	2955	2955	2955	0
480	20230824	122100	567637365	2955	2955	2955	2955	1
481	20230824	122000	567634410	2950	2955	2955	2950	356
482	20230824	121900	566583480	2960	2960	2960	2960	1
483	20230824	121800	566580520	2955	2955	2955	2955	0
484	20230824	121700	566580520	2955	2965	2970	2955	263
485	20230824	121600	565800535	2965	2950	2965	2950	820
486	20230824	121500	563377715	2950	2950	2950	2950	468
487	20230824	121400	561997115	2950	2950	2950	2950	0
488	20230824	121300	561997115	2950	2950	2950	2950	1
489	20230824	121200	561994165	2930	2930	2930	2930	210
490	20230824	121100	561378865	2945	2940	2945	2940	1895
491	20230824	121000	555805210	2920	2925	2925	2890	4146
492	20230824	120900	543762415	2945	2945	2945	2945	26
493	20230824	120800	543685845	2920	2920	2920	2920	81
494	20230824	120700	543449325	2920	2930	2930	2920	145
495	20230824	120600	543025915	2945	2945	2945	2945	100
496	20230824	120500	542731415	2925	2925	2925	2925	100
497	20230824	120400	542438915	2945	2935	2945	2925	410
498	20230824	120300	541237615	2935	2935	2935	2935	0
499	20230824	120200	541237615	2935	2945	2945	2905	5797
500	20230824	120100	524308225	2945	2950	2950	2945	528
501	20230824	120000	522752280	2960	2960	2960	2960	362
502	20230824	115900	521680760	2960	2960	2960	2960	341
503	20230824	115800	520671400	2960	2960	2960	2960	61
504	20230824	115700	520490840	2965	2960	2965	2960	2
505	20230824	115600	520484915	2950	2960	2965	2950	267
506	20230824	115500	519694690	2960	2960	2960	2960	207
507	20230824	115400	519081970	2960	2960	2960	2960	2
508	20230824	115300	519076050	2950	2950	2950	2950	2
509	20230824	115200	519070150	2960	2960	2970	2960	18
510	20230824	115100	519016840	2960	2960	2960	2960	128
511	20230824	115000	518637960	2970	2970	2970	2970	1
512	20230824	114900	518634990	2965	2965	2965	2965	3
513	20230824	114800	518626095	2960	2965	2965	2960	159
514	20230824	114700	518154960	2965	2970	2970	2965	227
515	20230824	114600	517480780	2965	2965	2965	2965	549
516	20230824	114500	515852995	2965	2965	2965	2965	250
517	20230824	114400	515111745	2965	2965	2965	2965	10
518	20230824	114300	515082095	2955	2955	2955	2955	0
519	20230824	114200	515082095	2955	2955	2955	2955	0
520	20230824	114100	515082095	2955	2955	2955	2955	0
521	20230824	114000	515082095	2955	2955	2955	2955	0
522	20230824	113900	515082095	2955	2945	2955	2945	1597
523	20230824	113800	510368825	2950	2935	2950	2925	490
524	20230824	113700	508932240	2935	2935	2935	2935	0
525	20230824	113600	508932240	2935	2935	2935	2935	0
526	20230824	113500	508932240	2935	2935	2935	2935	1
527	20230824	113400	508929305	2950	2950	2955	2950	242
528	20230824	113300	508215400	2950	2945	2950	2945	385
529	20230824	113200	507079655	2930	2940	2940	2925	2380
530	20230824	113100	500104810	2955	2955	2955	2955	2
531	20230824	113000	500098900	2955	2970	2970	2955	303
532	20230824	112900	499201460	2970	2970	2970	2970	0
533	20230824	112800	499201460	2970	2970	2970	2960	851
534	20230824	112700	496679015	2970	2960	2970	2960	19
535	20230824	112600	496622705	2955	2945	2955	2945	63
536	20230824	112500	496436990	2955	2970	2970	2955	11
537	20230824	112400	496404455	2965	2950	2965	2950	1583
538	20230824	112300	491714475	2950	2950	2950	2945	23
539	20230824	112200	491646725	2945	2940	2945	2940	903
540	20230824	112100	488991790	2940	2940	2940	2930	285
541	20230824	112000	488155340	2940	2940	2940	2940	2
542	20230824	111900	488149460	2945	2930	2945	2930	1977
543	20230824	111800	482348830	2945	2950	2955	2930	2712
544	20230824	111700	474388480	2945	2960	2960	2945	525
545	20230824	111600	472840715	2955	2955	2955	2925	7688
546	20230824	111500	450282585	2955	2980	2980	2950	2935
547	20230824	111400	441606300	2980	2995	2995	2945	10569
548	20230824	111300	410298610	2980	2970	2995	2965	7942
549	20230824	111200	386602850	2985	2985	2985	2965	4433
550	20230824	111100	373412565	2985	3000	3025	2985	11375
551	20230824	111000	339245640	3000	3025	3040	2980	13063
552	20230824	110900	300014030	3005	2960	3080	2960	46109
553	20230824	110800	160587345	2960	2940	2975	2940	4922
554	20230824	110700	146056005	2945	2940	2945	2925	977
555	20230824	110600	143182185	2940	2940	2940	2940	327
556	20230824	110500	142220805	2940	2920	2940	2920	1101
557	20230824	110400	139005865	2940	2940	2940	2940	0
558	20230824	110300	139005865	2940	2920	2940	2920	201
559	20230824	110200	138418925	2940	2940	2940	2940	0
560	20230824	110100	138418925	2940	2920	2940	2920	201
561	20230824	110000	137831985	2940	2920	2940	2920	18
562	20230824	105900	137779405	2940	2940	2940	2940	100
563	20230824	105800	137485405	2940	2930	2945	2910	632
564	20230824	105700	135632005	2930	2930	2930	2930	1
565	20230824	105600	135629075	2945	2950	2950	2945	66
566	20230824	105500	135434540	2950	2930	2950	2920	3102
567	20230824	105400	126323625	2930	2930	2930	2930	101
568	20230824	105300	126027695	2930	2930	2930	2930	0
569	20230824	105200	126027695	2930	2925	2930	2925	370
570	20230824	105100	124945440	2925	2925	2925	2925	15
571	20230824	105000	124901565	2930	2925	2930	2925	1200
572	20230824	104900	121388910	2920	2925	2925	2920	280
573	20230824	104800	120570460	2925	2915	2925	2915	7566
574	20230824	104700	98495245	2910	2910	2910	2910	20
575	20230824	104600	98437045	2910	2910	2910	2910	6
576	20230824	104500	98419585	2910	2910	2910	2910	112
577	20230824	104400	98093665	2915	2910	2915	2910	54
578	20230824	104300	97936355	2910	2910	2910	2910	181
579	20230824	104200	97409645	2905	2905	2905	2905	0
580	20230824	104100	97409645	2905	2905	2905	2905	73
581	20230824	104000	97197580	2905	2905	2905	2905	34
582	20230824	103900	97098810	2905	2900	2905	2900	37
583	20230824	103800	96991505	2900	2885	2900	2885	722
584	20230824	103700	94898455	2895	2895	2895	2895	200
585	20230824	103600	94319455	2900	2900	2900	2900	0
586	20230824	103500	94319455	2900	2900	2900	2900	1
587	20230824	103400	94316555	2895	2895	2895	2895	50
588	20230824	103300	94171805	2900	2900	2900	2900	0
589	20230824	103200	94171805	2900	2905	2905	2900	68
590	20230824	103100	93974435	2905	2900	2905	2900	1010
591	20230824	103000	91045065	2900	2900	2900	2900	0
592	20230824	102900	91045065	2900	2895	2900	2895	1003
593	20230824	102800	88136375	2895	2900	2900	2895	66
594	20230824	102700	87944985	2905	2900	2905	2900	2
595	20230824	102600	87939180	2900	2895	2900	2895	37
596	20230824	102500	87831885	2900	2900	2900	2900	15
597	20230824	102400	87788385	2905	2900	2905	2900	20
598	20230824	102300	87730380	2905	2900	2905	2900	2
599	20230824	102200	87724575	2900	2885	2900	2885	3
600	20230824	102100	87715905	2905	2905	2905	2905	1
601	20230824	102000	87713000	2885	2890	2890	2885	656
602	20230824	101900	85819930	2885	2885	2885	2885	0
603	20230824	101800	85819930	2885	2885	2885	2885	0
604	20230824	101700	85819930	2885	2900	2905	2885	731
605	20230824	101600	83707910	2905	2905	2905	2905	201
606	20230824	101500	83124005	2905	2905	2905	2905	249
607	20230824	101400	82400660	2905	2905	2905	2905	0
608	20230824	101300	82400660	2905	2905	2905	2905	1
609	20230824	101200	82397755	2915	2915	2915	2915	0
610	20230824	101100	82397755	2915	2915	2915	2915	0
611	20230824	101000	82397755	2915	2915	2915	2915	5
612	20230824	100900	82383180	2920	2920	2920	2920	0
613	20230824	100800	82383180	2920	2920	2920	2905	842
614	20230824	100700	79935460	2920	2920	2920	2920	906
615	20230824	100600	77289940	2915	2915	2920	2915	29
616	20230824	100500	77205385	2915	2920	2920	2910	552
617	20230824	100400	75596200	2925	2920	2925	2920	5
618	20230824	100300	75581590	2925	2925	2925	2920	105
619	20230824	100200	75274480	2925	2925	2925	2925	100
620	20230824	100100	74981980	2925	2925	2925	2925	111
621	20230824	100000	74657305	2930	2925	2935	2925	2342
622	20230824	095900	67804795	2925	2910	2925	2910	5607
623	20230824	095800	51471615	2910	2890	2910	2890	619
624	20230824	095700	49680850	2910	2910	2910	2890	4007
625	20230824	095600	38071420	2905	2910	2910	2905	9
626	20230824	095500	38045255	2905	2905	2905	2905	99
627	20230824	095400	37757660	2905	2895	2905	2895	30
628	20230824	095300	37670800	2915	2915	2915	2915	2
629	20230824	095200	37664970	2915	2895	2915	2895	4675
630	20230824	095100	24114635	2895	2890	2895	2890	2022
631	20230824	095000	18264380	2890	2890	2890	2890	0
632	20230824	094900	18264380	2890	2890	2890	2890	11
633	20230824	094800	18232590	2890	2890	2890	2890	0
634	20230824	094700	18232590	2890	2890	2890	2890	8
635	20230824	094600	18209470	2890	2890	2890	2890	1
636	20230824	094500	18206580	2885	2885	2885	2885	33
637	20230824	094400	18111375	2885	2880	2885	2880	807
638	20230824	094300	15787210	2880	2880	2880	2880	15
639	20230824	094200	15744010	2880	2880	2880	2880	30
640	20230824	094100	15657610	2880	2880	2880	2880	0
641	20230824	094000	15657610	2880	2890	2890	2880	31
642	20230824	093900	15568150	2895	2890	2895	2890	5
643	20230824	093800	15553695	2895	2895	2895	2895	0
644	20230824	093700	15553695	2895	2895	2895	2895	109
645	20230824	093600	15238140	2870	2870	2870	2870	0
646	20230824	093500	15238140	2870	2870	2870	2870	0
647	20230824	093400	15238140	2870	2880	2880	2855	1151
648	20230824	093300	11935280	2895	2895	2895	2880	528
649	20230824	093200	10406735	2895	2880	2895	2880	21
650	20230824	093100	10346240	2895	2895	2900	2895	522
651	20230824	093000	8835045	2895	2900	2900	2895	131
652	20230824	092900	8455550	2900	2890	2900	2890	650
653	20230824	092800	6572990	2895	2895	2895	2895	0
654	20230824	092700	6572990	2895	2880	2895	2880	15
655	20230824	092600	6529715	2895	2895	2895	2895	5
656	20230824	092500	6515240	2895	2895	2895	2895	10
657	20230824	092400	6486290	2895	2895	2895	2895	2
658	20230824	092300	6480500	2895	2895	2895	2895	0
659	20230824	092200	6480500	2895	2895	2895	2895	98
660	20230824	092100	6196790	2895	2895	2895	2880	44
661	20230824	092000	6069455	2895	2885	2895	2885	522
662	20230824	091900	4560970	2885	2885	2885	2885	5
663	20230824	091800	4546545	2885	2880	2885	2880	9
664	20230824	091700	4520620	2890	2885	2890	2885	160
665	20230824	091600	4058310	2880	2885	2885	2880	347
666	20230824	091500	3057335	2885	2885	2885	2885	178
667	20230824	091400	2543805	2885	2885	2885	2885	6
668	20230824	091300	2526495	2880	2880	2880	2880	0
669	20230824	091200	2526495	2880	2880	2880	2880	30
670	20230824	091100	2440095	2880	2875	2880	2875	16
671	20230824	091000	2394065	2875	2875	2875	2875	10
672	20230824	090900	2365315	2875	2875	2875	2875	0
673	20230824	090800	2365315	2875	2875	2875	2875	10
674	20230824	090700	2336565	2875	2875	2875	2875	1
675	20230824	090600	2333690	2870	2870	2870	2870	192
676	20230824	090500	1782650	2870	2870	2870	2870	53
677	20230824	090400	1630540	2875	2875	2875	2875	2
678	20230824	090300	1624790	2875	2870	2875	2870	15
679	20230824	090200	1581670	2870	2870	2870	2870	4
680	20230824	090100	1570190	2870	2860	2870	2860	172
681	20230824	090000	1078155	2855	2845	2855	2840	379