KissMeData/024910/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	190400	261092030	2980	2980	2980	2980	655
3	20230829	190300	261092030	2980	2980	2980	2980	0
4	20230829	190200	261092030	2980	2980	2980	2980	0
5	20230829	190100	261092030	2980	2980	2980	2980	0
6	20230829	190000	261092030	2980	2980	2980	2980	0
7	20230829	185900	261092030	2980	2980	2980	2980	0
8	20230829	185800	261092030	2980	2980	2980	2980	0
9	20230829	185700	261092030	2980	2980	2980	2980	0
10	20230829	185600	261092030	2980	2980	2980	2980	0
11	20230829	185500	261092030	2980	2980	2980	2980	0
12	20230829	185400	261092030	2980	2980	2980	2980	0
13	20230829	185300	261092030	2980	2980	2980	2980	0
14	20230829	185200	261092030	2980	2980	2980	2980	0
15	20230829	185100	261092030	2980	2980	2980	2980	0
16	20230829	185000	261092030	2980	2980	2980	2980	0
17	20230829	184900	261092030	2980	2980	2980	2980	0
18	20230829	184800	261092030	2980	2980	2980	2980	0
19	20230829	184700	261092030	2980	2980	2980	2980	0
20	20230829	184600	261092030	2980	2980	2980	2980	0
21	20230829	184500	261092030	2980	2980	2980	2980	0
22	20230829	184400	261092030	2980	2980	2980	2980	0
23	20230829	184300	261092030	2980	2980	2980	2980	0
24	20230829	184200	261092030	2980	2980	2980	2980	0
25	20230829	184100	261092030	2980	2980	2980	2980	0
26	20230829	184000	261092030	2980	2980	2980	2980	0
27	20230829	183900	261092030	2980	2980	2980	2980	0
28	20230829	183800	261092030	2980	2980	2980	2980	0
29	20230829	183700	261092030	2980	2980	2980	2980	0
30	20230829	183600	261092030	2980	2980	2980	2980	0
31	20230829	183500	261092030	2980	2980	2980	2980	0
32	20230829	183400	261092030	2980	2980	2980	2980	655
33	20230829	183300	261092030	2980	2980	2980	2980	0
34	20230829	183200	261092030	2980	2980	2980	2980	0
35	20230829	183100	261092030	2980	2980	2980	2980	0
36	20230829	183000	261092030	2980	2980	2980	2980	0
37	20230829	182900	261092030	2980	2980	2980	2980	0
38	20230829	182800	261092030	2980	2980	2980	2980	0
39	20230829	182700	261092030	2980	2980	2980	2980	0
40	20230829	182600	261092030	2980	2980	2980	2980	0
41	20230829	182500	261092030	2980	2980	2980	2980	0
42	20230829	182400	261092030	2980	2980	2980	2980	0
43	20230829	182300	261092030	2980	2980	2980	2980	0
44	20230829	182200	261092030	2980	2980	2980	2980	0
45	20230829	182100	261092030	2980	2980	2980	2980	0
46	20230829	182000	261092030	2980	2980	2980	2980	0
47	20230829	181900	261092030	2980	2980	2980	2980	0
48	20230829	181800	261092030	2980	2980	2980	2980	0
49	20230829	181700	261092030	2980	2980	2980	2980	0
50	20230829	181600	261092030	2980	2980	2980	2980	0
51	20230829	181500	261092030	2980	2980	2980	2980	0
52	20230829	181400	261092030	2980	2980	2980	2980	0
53	20230829	181300	261092030	2980	2980	2980	2980	0
54	20230829	181200	261092030	2980	2980	2980	2980	0
55	20230829	181100	261092030	2980	2980	2980	2980	0
56	20230829	181000	261092030	2980	2980	2980	2980	0
57	20230829	180900	261092030	2980	2980	2980	2980	0
58	20230829	180800	261092030	2980	2980	2980	2980	0
59	20230829	180700	261092030	2980	2980	2980	2980	0
60	20230829	180600	261092030	2980	2980	2980	2980	0
61	20230829	180500	261092030	2980	2980	2980	2980	0
62	20230829	180400	261092030	2980	2980	2980	2980	655
63	20230829	180300	261092030	2980	2980	2980	2980	0
64	20230829	180200	261092030	2980	2980	2980	2980	0
65	20230829	180100	261092030	2980	2980	2980	2980	0
66	20230829	180000	261092030	2980	2980	2980	2980	0
67	20230829	175900	261092030	2980	2980	2980	2980	0
68	20230829	175800	261092030	2980	2980	2980	2980	0
69	20230829	175700	261092030	2980	2980	2980	2980	0
70	20230829	175600	261092030	2980	2980	2980	2980	0
71	20230829	175500	261092030	2980	2980	2980	2980	0
72	20230829	175400	261092030	2980	2980	2980	2980	0
73	20230829	175300	261092030	2980	2980	2980	2980	0
74	20230829	175200	261092030	2980	2980	2980	2980	0
75	20230829	175100	261092030	2980	2980	2980	2980	0
76	20230829	175000	261092030	2980	2980	2980	2980	0
77	20230829	174900	261092030	2980	2980	2980	2980	0
78	20230829	174800	261092030	2980	2980	2980	2980	0
79	20230829	174700	261092030	2980	2980	2980	2980	0
80	20230829	174600	261092030	2980	2980	2980	2980	0
81	20230829	174500	261092030	2980	2980	2980	2980	0
82	20230829	174400	261092030	2980	2980	2980	2980	0
83	20230829	174300	261092030	2980	2980	2980	2980	0
84	20230829	174200	261092030	2980	2980	2980	2980	0
85	20230829	174100	261092030	2980	2980	2980	2980	0
86	20230829	174000	261092030	2980	2980	2980	2980	0
87	20230829	173900	261092030	2980	2980	2980	2980	0
88	20230829	173800	261092030	2980	2980	2980	2980	0
89	20230829	173700	261092030	2980	2980	2980	2980	0
90	20230829	173600	261092030	2980	2980	2980	2980	0
91	20230829	173500	261092030	2980	2980	2980	2980	0
92	20230829	173400	261092030	2980	2980	2980	2980	655
93	20230829	173300	261092030	2980	2980	2980	2980	0
94	20230829	173200	261092030	2980	2980	2980	2980	0
95	20230829	173100	261092030	2980	2980	2980	2980	0
96	20230829	173000	261092030	2980	2980	2980	2980	0
97	20230829	172900	261092030	2980	2980	2980	2980	0
98	20230829	172800	261092030	2980	2980	2980	2980	0
99	20230829	172700	261092030	2980	2980	2980	2980	0
100	20230829	172600	261092030	2980	2980	2980	2980	0
101	20230829	172500	261092030	2980	2980	2980	2980	0
102	20230829	172400	261092030	2980	2980	2980	2980	0
103	20230829	172300	261092030	2980	2980	2980	2980	0
104	20230829	172200	261092030	2980	2980	2980	2980	0
105	20230829	172100	261092030	2980	2980	2980	2980	0
106	20230829	172000	261092030	2980	2980	2980	2980	0
107	20230829	171900	261092030	2980	2980	2980	2980	0
108	20230829	171800	261092030	2980	2980	2980	2980	0
109	20230829	171700	261092030	2980	2980	2980	2980	0
110	20230829	171600	261092030	2980	2980	2980	2980	0
111	20230829	171500	261092030	2980	2980	2980	2980	0
112	20230829	171400	261092030	2980	2980	2980	2980	0
113	20230829	171300	261092030	2980	2980	2980	2980	0
114	20230829	171200	261092030	2980	2980	2980	2980	0
115	20230829	171100	261092030	2980	2980	2980	2980	0
116	20230829	171000	261092030	2980	2980	2980	2980	0
117	20230829	170900	261092030	2980	2980	2980	2980	0
118	20230829	170800	261092030	2980	2980	2980	2980	0
119	20230829	170700	261092030	2980	2980	2980	2980	0
120	20230829	170600	261092030	2980	2980	2980	2980	0
121	20230829	170500	261092030	2980	2980	2980	2980	0
122	20230829	170400	261092030	2980	2980	2980	2980	655
123	20230829	170300	261092030	2980	2980	2980	2980	0
124	20230829	170200	261092030	2980	2980	2980	2980	0
125	20230829	170100	261092030	2980	2980	2980	2980	0
126	20230829	170000	261092030	2980	2980	2980	2980	0
127	20230829	165900	261092030	2980	2980	2980	2980	0
128	20230829	165800	261092030	2980	2980	2980	2980	0
129	20230829	165700	261092030	2980	2980	2980	2980	0
130	20230829	165600	261092030	2980	2980	2980	2980	0
131	20230829	165500	261092030	2980	2980	2980	2980	0
132	20230829	165400	261092030	2980	2980	2980	2980	0
133	20230829	165300	261092030	2980	2980	2980	2980	0
134	20230829	165200	261092030	2980	2980	2980	2980	0
135	20230829	165100	261092030	2980	2980	2980	2980	0
136	20230829	165000	261092030	2980	2980	2980	2980	0
137	20230829	164900	261092030	2980	2980	2980	2980	0
138	20230829	164800	261092030	2980	2980	2980	2980	0
139	20230829	164700	261092030	2980	2980	2980	2980	0
140	20230829	164600	261092030	2980	2980	2980	2980	0
141	20230829	164500	261092030	2980	2980	2980	2980	0
142	20230829	164400	261092030	2980	2980	2980	2980	0
143	20230829	164300	261092030	2980	2980	2980	2980	0
144	20230829	164200	261092030	2980	2980	2980	2980	0
145	20230829	164100	261092030	2980	2980	2980	2980	0
146	20230829	164000	261092030	2980	2980	2980	2980	0
147	20230829	163900	261092030	2980	2980	2980	2980	0
148	20230829	163800	261092030	2980	2980	2980	2980	0
149	20230829	163700	261092030	2980	2980	2980	2980	0
150	20230829	163600	261092030	2980	2980	2980	2980	0
151	20230829	163500	261092030	2980	2980	2980	2980	0
152	20230829	163400	261092030	2980	2980	2980	2980	655
153	20230829	163300	261092030	2980	2980	2980	2980	0
154	20230829	163200	261092030	2980	2980	2980	2980	0
155	20230829	163100	261092030	2980	2980	2980	2980	0
156	20230829	163000	261092030	2980	2980	2980	2980	0
157	20230829	162900	261092030	2980	2980	2980	2980	0
158	20230829	162800	261092030	2980	2980	2980	2980	0
159	20230829	162700	261092030	2980	2980	2980	2980	0
160	20230829	162600	261092030	2980	2980	2980	2980	0
161	20230829	162500	261092030	2980	2980	2980	2980	0
162	20230829	162400	261092030	2980	2980	2980	2980	0
163	20230829	162300	261092030	2980	2980	2980	2980	0
164	20230829	162200	261092030	2980	2980	2980	2980	0
165	20230829	162100	261092030	2980	2980	2980	2980	0
166	20230829	162000	261092030	2980	2980	2980	2980	0
167	20230829	161900	261092030	2980	2980	2980	2980	0
168	20230829	161800	261092030	2980	2980	2980	2980	0
169	20230829	161700	261092030	2980	2980	2980	2980	0
170	20230829	161600	261092030	2980	2980	2980	2980	0
171	20230829	161500	261092030	2980	2980	2980	2980	0
172	20230829	161400	261092030	2980	2980	2980	2980	0
173	20230829	161300	261092030	2980	2980	2980	2980	0
174	20230829	161200	261092030	2980	2980	2980	2980	0
175	20230829	161100	261092030	2980	2980	2980	2980	0
176	20230829	161000	261092030	2980	2980	2980	2980	0
177	20230829	160900	261092030	2980	2980	2980	2980	0
178	20230829	160800	261092030	2980	2980	2980	2980	0
179	20230829	160700	261092030	2980	2980	2980	2980	0
180	20230829	160600	261092030	2980	2980	2980	2980	0
181	20230829	160500	261092030	2980	2980	2980	2980	0
182	20230829	160400	261092030	2980	2980	2980	2980	655
183	20230829	160300	261092030	2980	2980	2980	2980	0
184	20230829	160200	261092030	2980	2980	2980	2980	0
185	20230829	160100	261092030	2980	2980	2980	2980	0
186	20230829	160000	261092030	2980	2980	2980	2980	0
187	20230829	155900	261092030	2980	2980	2980	2980	0
188	20230829	155800	261092030	2980	2980	2980	2980	0
189	20230829	155700	261092030	2980	2980	2980	2980	0
190	20230829	155600	261092030	2980	2980	2980	2980	0
191	20230829	155500	261092030	2980	2980	2980	2980	0
192	20230829	155400	261092030	2980	2980	2980	2980	0
193	20230829	155300	261092030	2980	2980	2980	2980	0
194	20230829	155200	261092030	2980	2980	2980	2980	0
195	20230829	155100	261092030	2980	2980	2980	2980	0
196	20230829	155000	261092030	2980	2980	2980	2980	0
197	20230829	154900	261092030	2980	2980	2980	2980	0
198	20230829	154800	261092030	2980	2980	2980	2980	0
199	20230829	154700	261092030	2980	2980	2980	2980	0
200	20230829	154600	261092030	2980	2980	2980	2980	0
201	20230829	154500	261092030	2980	2980	2980	2980	0
202	20230829	154400	261092030	2980	2980	2980	2980	0
203	20230829	154300	261092030	2980	2980	2980	2980	0
204	20230829	154200	261092030	2980	2980	2980	2980	0
205	20230829	154100	261092030	2980	2980	2980	2980	0
206	20230829	154000	261092030	2980	2980	2980	2980	0
207	20230829	153900	261092030	2980	2980	2980	2980	0
208	20230829	153800	261092030	2980	2980	2980	2980	0
209	20230829	153700	261092030	2980	2980	2980	2980	0
210	20230829	153600	261092030	2980	2980	2980	2980	0
211	20230829	153500	261092030	2980	2980	2980	2980	0
212	20230829	153400	261092030	2980	2980	2980	2980	655
213	20230829	153300	261092030	2980	2980	2980	2980	0
214	20230829	153200	261092030	2980	2980	2980	2980	0
215	20230829	153100	261092030	2980	2980	2980	2980	0
216	20230829	153000	261092030	2980	2980	2980	2980	655
217	20230829	152900	259140130	2985	2985	2985	2985	0
218	20230829	152800	259140130	2985	2985	2985	2985	0
219	20230829	152700	259140130	2985	2985	2985	2985	0
220	20230829	152600	259140130	2985	2985	2985	2985	0
221	20230829	152500	259140130	2985	2985	2985	2985	0
222	20230829	152400	259140130	2985	2985	2985	2985	0
223	20230829	152300	259140130	2985	2985	2985	2985	0
224	20230829	152200	259140130	2985	2985	2985	2985	0
225	20230829	152100	259140130	2985	2985	2985	2985	0
226	20230829	152000	259140130	2985	2985	2985	2985	0
227	20230829	151900	259140130	2985	2985	2990	2985	701
228	20230829	151800	257047640	2985	2985	2985	2985	0
229	20230829	151700	257047640	2985	2980	2985	2980	306
230	20230829	151600	256135490	2980	2980	2985	2980	77
231	20230829	151500	255906025	2985	2985	2985	2985	9
232	20230829	151400	255879160	2990	2985	2990	2985	151
233	20230829	151300	255428420	2985	2985	2985	2985	37
234	20230829	151200	255317975	2985	2990	2990	2985	1003
235	20230829	151100	252324015	2990	2990	2990	2990	0
236	20230829	151000	252324015	2990	2990	2990	2990	1
237	20230829	150900	252321025	2985	2990	2990	2985	100
238	20230829	150800	252022040	2990	2990	2990	2990	1
239	20230829	150700	252019050	2985	2985	2985	2985	10
240	20230829	150600	251989200	2990	2985	2990	2985	13
241	20230829	150500	251950345	2990	2990	2990	2990	1001
242	20230829	150400	248957355	2985	2990	2990	2985	110
243	20230829	150300	248628460	2990	2990	2990	2990	624
244	20230829	150200	246762700	2990	2985	2990	2985	8
245	20230829	150100	246738795	2985	2985	2985	2985	0
246	20230829	150000	246738795	2985	2990	2990	2985	16
247	20230829	145900	246691030	2990	2990	2990	2985	5
248	20230829	145800	246676095	2990	2990	2990	2990	2
249	20230829	145700	246670115	2985	2985	2985	2985	0
250	20230829	145600	246670115	2985	2990	2990	2985	242
251	20230829	145500	245947740	2985	2985	2985	2985	425
252	20230829	145400	244679115	2985	2985	2985	2980	206
253	20230829	145300	244065130	2980	2980	2980	2980	0
254	20230829	145200	244065130	2980	2980	2980	2980	2
255	20230829	145100	244059170	2985	2985	2985	2985	0
256	20230829	145000	244059170	2985	2985	2985	2985	1
257	20230829	144900	244056185	2980	2980	2980	2980	3
258	20230829	144800	244047245	2985	2985	2985	2985	0
259	20230829	144700	244047245	2985	2985	2985	2985	1
260	20230829	144600	244044260	2980	2980	2980	2980	3
261	20230829	144500	244035320	2980	2980	2980	2980	8
262	20230829	144400	244011480	2985	2985	2985	2985	100
263	20230829	144300	243712980	2985	2985	2985	2985	1
264	20230829	144200	243709995	2980	2985	2985	2980	4
265	20230829	144100	243698070	2985	2985	2985	2985	100
266	20230829	144000	243399570	2990	2990	2990	2990	0
267	20230829	143900	243399570	2990	2975	2990	2975	103
268	20230829	143800	243091645	2990	2990	2990	2990	201
269	20230829	143700	242490655	2975	2980	2980	2975	275
270	20230829	143600	241672525	2975	2980	2990	2975	507
271	20230829	143500	240164025	2990	2980	2990	2980	590
272	20230829	143400	238403210	2980	2975	2980	2975	421
273	20230829	143300	237150710	2975	2975	2980	2975	33
274	20230829	143200	237052530	2980	2980	2980	2980	0
275	20230829	143100	237052530	2980	2980	2980	2980	8
276	20230829	143000	237028690	2980	2980	2980	2975	46
277	20230829	142900	236891635	2980	2980	2980	2975	32
278	20230829	142800	236796290	2980	2975	2980	2975	930
279	20230829	142700	234029040	2975	2980	2980	2975	168
280	20230829	142600	233528825	2980	2980	2980	2980	3
281	20230829	142500	233519885	2985	2985	2985	2985	0
282	20230829	142400	233519885	2985	2985	2985	2985	4
283	20230829	142300	233507945	2980	2980	2980	2980	3
284	20230829	142200	233499005	2985	2985	2985	2985	0
285	20230829	142100	233499005	2985	2985	2985	2985	1
286	20230829	142000	233496020	2975	2975	2975	2975	0
287	20230829	141900	233496020	2975	2985	2985	2975	104
288	20230829	141800	233185610	2985	2980	2985	2970	2413
289	20230829	141700	226008565	2985	2985	2985	2985	1
290	20230829	141600	226005580	2980	2980	2985	2980	165
291	20230829	141500	225513860	2980	2980	2980	2980	86
292	20230829	141400	225257580	2980	2980	2980	2980	31
293	20230829	141300	225165200	2990	2980	2990	2980	202
294	20230829	141200	224562195	2985	2985	2985	2985	1
295	20230829	141100	224559210	2980	2980	2980	2980	199
296	20230829	141000	223966190	2980	2980	2980	2980	0
297	20230829	140900	223966190	2980	2980	2980	2980	3
298	20230829	140800	223957250	2980	2980	2980	2980	0
299	20230829	140700	223957250	2980	2980	2980	2980	100
300	20230829	140600	223659250	2980	2980	2980	2980	4
301	20230829	140500	223647330	2985	2985	2985	2985	0
302	20230829	140400	223647330	2985	2985	2985	2985	1
303	20230829	140300	223644345	2975	2975	2975	2975	3
304	20230829	140200	223635420	2975	2975	2975	2975	0
305	20230829	140100	223635420	2975	2975	2975	2975	0
306	20230829	140000	223635420	2975	2985	2985	2975	7
307	20230829	135900	223614585	2975	2985	2985	2975	6
308	20230829	135800	223596705	2985	2985	2985	2985	29
309	20230829	135700	223510140	2985	2985	2985	2985	0
310	20230829	135600	223510140	2985	2975	2985	2975	13
311	20230829	135500	223471365	2975	2975	2975	2975	202
312	20230829	135400	222870415	2985	2985	2985	2985	10
313	20230829	135300	222840565	2980	2980	2980	2980	3
314	20230829	135200	222831625	2985	2975	2985	2975	32
315	20230829	135100	222736415	2975	2975	2980	2975	62
316	20230829	135000	222551960	2980	2970	2980	2970	4
317	20230829	134900	222540070	2965	2965	2965	2965	0
318	20230829	134800	222540070	2965	2965	2965	2965	0
319	20230829	134700	222540070	2965	2965	2965	2965	0
320	20230829	134600	222540070	2965	2965	2965	2965	3
321	20230829	134500	222531175	2965	2965	2965	2965	6
322	20230829	134400	222513385	2965	2965	2965	2965	0
323	20230829	134300	222513385	2965	2965	2965	2965	3
324	20230829	134200	222504490	2980	2980	2980	2980	0
325	20230829	134100	222504490	2980	2980	2980	2980	247
326	20230829	134000	221768430	2980	2965	2980	2965	4
327	20230829	133900	221756555	2970	2970	2970	2970	1461
328	20230829	133800	217417385	2970	2970	2970	2970	0
329	20230829	133700	217417385	2970	2970	2970	2970	0
330	20230829	133600	217417385	2970	2970	2970	2970	3
331	20230829	133500	217408475	2970	2970	2970	2970	0
332	20230829	133400	217408475	2970	2970	2970	2970	0
333	20230829	133300	217408475	2970	2970	2970	2970	3
334	20230829	133200	217399565	2975	2975	2975	2975	363
335	20230829	133100	216319640	2975	2975	2975	2975	2287
336	20230829	133000	209515815	2975	2970	2975	2970	59
337	20230829	132900	209340330	2975	2975	2975	2975	1662
338	20230829	132800	204395880	2985	2985	2985	2985	0
339	20230829	132700	204395880	2985	2985	2985	2985	1
340	20230829	132600	204392895	2975	2980	2985	2975	7
341	20230829	132500	204372040	2975	2975	2975	2975	150
342	20230829	132400	203925790	2975	2975	2975	2975	0
343	20230829	132300	203925790	2975	2975	2975	2975	3
344	20230829	132200	203916865	2975	2985	2985	2975	250
345	20230829	132100	203172815	2985	2985	2985	2985	40
346	20230829	132000	203053415	2975	2975	2975	2975	13
347	20230829	131900	203014740	2975	2975	2985	2975	81
348	20230829	131800	202773755	2975	2975	2975	2975	0
349	20230829	131700	202773755	2975	2975	2975	2975	3
350	20230829	131600	202764830	2975	2975	2975	2975	0
351	20230829	131500	202764830	2975	2975	2975	2975	18
352	20230829	131400	202711280	2975	2975	2975	2975	0
353	20230829	131300	202711280	2975	2975	2975	2975	3
354	20230829	131200	202702355	2975	2985	2995	2975	1143
355	20230829	131100	199300550	2985	2980	2985	2975	380
356	20230829	131000	198169345	2990	2980	2990	2980	123
357	20230829	130900	197801605	2985	2985	2985	2985	25
358	20230829	130800	197726980	2980	2980	2980	2980	450
359	20230829	130700	196385980	2975	2975	2975	2975	3
360	20230829	130600	196377055	2985	2985	2985	2985	1
361	20230829	130500	196374070	2980	2980	2980	2980	402
362	20230829	130400	195176110	2980	2975	2980	2975	237
363	20230829	130300	194470530	2975	2980	2980	2975	203
364	20230829	130200	193865605	2980	2980	2980	2980	0
365	20230829	130100	193865605	2980	2980	2980	2980	0
366	20230829	130000	193865605	2980	2985	2985	2980	1308
367	20230829	125900	189967380	2990	2990	2990	2990	1
368	20230829	125800	189964390	2980	2980	2980	2980	0
369	20230829	125700	189964390	2980	2980	2980	2980	3
370	20230829	125600	189955450	2995	2995	2995	2995	1
371	20230829	125500	189952455	2980	2980	2980	2980	146
372	20230829	125400	189517375	2980	2980	2980	2980	0
373	20230829	125300	189517375	2980	2980	2980	2980	3
374	20230829	125200	189508435	2995	2995	2995	2995	1
375	20230829	125100	189505440	2980	2980	2980	2980	170
376	20230829	125000	188998840	2980	2980	2980	2980	2
377	20230829	124900	188992880	2995	2995	2995	2995	0
378	20230829	124800	188992880	2995	2995	2995	2995	1
379	20230829	124700	188989885	2980	2990	2995	2980	113
380	20230829	124600	188651660	2990	2980	2990	2980	901
381	20230829	124500	185966670	2980	2980	2980	2980	6
382	20230829	124400	185948790	2980	2980	2980	2980	0
383	20230829	124300	185948790	2980	2985	2985	2980	33
384	20230829	124200	185850300	2990	2990	2990	2990	600
385	20230829	124100	184056300	2990	2990	2990	2990	10
386	20230829	124000	184026400	2990	2990	2990	2980	14
387	20230829	123900	183984570	2990	2990	2990	2990	0
388	20230829	123800	183984570	2990	2990	2990	2990	0
389	20230829	123700	183984570	2990	2980	2990	2980	4
390	20230829	123600	183972640	2990	2990	2990	2990	3
391	20230829	123500	183963670	2990	2990	2990	2990	1
392	20230829	123400	183960680	2980	2980	2980	2980	3
393	20230829	123300	183951740	2985	2985	2985	2985	0
394	20230829	123200	183951740	2985	2985	2985	2985	0
395	20230829	123100	183951740	2985	2985	2985	2985	1
396	20230829	123000	183948755	2980	2985	2985	2980	244
397	20230829	122900	183220430	2990	2990	2990	2990	0
398	20230829	122800	183220430	2990	2990	2990	2990	3
399	20230829	122700	183211460	2990	2980	2990	2975	798
400	20230829	122600	180833425	2975	2975	2975	2975	300
401	20230829	122500	179940925	2975	2975	2975	2975	175
402	20230829	122400	179420300	2980	2975	2980	2975	103
403	20230829	122300	179113375	2975	2975	2975	2975	30
404	20230829	122200	179024125	2980	2980	2980	2980	125
405	20230829	122100	178651625	2980	2980	2980	2980	141
406	20230829	122000	178231445	2980	2980	2980	2980	3
407	20230829	121900	178222505	2975	2975	2975	2975	0
408	20230829	121800	178222505	2975	2975	2975	2975	10
409	20230829	121700	178192755	2975	2980	2980	2975	1400
410	20230829	121600	174025285	2980	2985	2985	2980	3509
411	20230829	121500	163554830	2985	2985	2985	2985	0
412	20230829	121400	163554830	2985	2985	2985	2985	3
413	20230829	121300	163545875	2985	2985	2985	2985	41
414	20230829	121200	163423490	2990	2990	2990	2990	0
415	20230829	121100	163423490	2990	2990	2990	2990	1
416	20230829	121000	163420500	2985	2985	2985	2985	2
417	20230829	120900	163414530	2990	2990	2990	2990	0
418	20230829	120800	163414530	2990	2990	2990	2990	10
419	20230829	120700	163384630	2985	2990	2990	2985	23
420	20230829	120600	163315875	2995	2995	2995	2995	0
421	20230829	120500	163315875	2995	2995	2995	2995	1
422	20230829	120400	163312880	2985	2985	2990	2985	44
423	20230829	120300	163181375	2985	2985	2985	2985	13
424	20230829	120200	163142570	2990	2990	2990	2990	5
425	20230829	120100	163127620	2985	2990	2990	2985	2477
426	20230829	120000	155721490	2990	2995	2995	2990	2094
427	20230829	115900	149460425	2995	2995	2995	2995	30
428	20230829	115800	149370575	2995	2995	2995	2995	1
429	20230829	115700	149367580	2990	2990	2990	2990	3
430	20230829	115600	149358610	2995	2995	2995	2995	77
431	20230829	115500	149127995	2995	2995	2995	2995	21
432	20230829	115400	149065100	2995	2990	2995	2990	10
433	20230829	115300	149035165	2990	2990	2990	2990	0
434	20230829	115200	149035165	2990	2990	2990	2990	113
435	20230829	115100	148697295	2990	2990	2990	2990	3
436	20230829	115000	148688325	2990	2995	2995	2990	157
437	20230829	114900	148218220	2995	2995	3000	2995	101
438	20230829	114800	147915230	2990	2995	2995	2990	107
439	20230829	114700	147595265	2990	2990	2990	2990	3
440	20230829	114600	147586295	2990	2990	2990	2990	0
441	20230829	114500	147586295	2990	3000	3000	2990	9
442	20230829	114400	147559375	2990	3000	3000	2990	4
443	20230829	114300	147547405	3000	3000	3000	3000	0
444	20230829	114200	147547405	3000	3000	3000	3000	0
445	20230829	114100	147547405	3000	2990	3000	2990	14
446	20230829	114000	147505485	3000	3000	3000	3000	0
447	20230829	113900	147505485	3000	3000	3000	3000	0
448	20230829	113800	147505485	3000	2995	3000	2995	1419
449	20230829	113700	143255570	3000	2995	3000	2995	840
450	20230829	113600	140739765	3000	3000	3000	3000	10
451	20230829	113500	140709765	3000	3000	3000	3000	1
452	20230829	113400	140706765	2995	2995	2995	2995	3
453	20230829	113300	140697780	3000	3000	3000	3000	1
454	20230829	113200	140694780	3000	3000	3000	3000	16
455	20230829	113100	140646780	3000	2995	3000	2995	16
456	20230829	113000	140598790	2995	2995	2995	2995	0
457	20230829	112900	140598790	2995	2995	2995	2995	0
458	20230829	112800	140598790	2995	2995	2995	2995	0
459	20230829	112700	140598790	2995	2995	2995	2995	3
460	20230829	112600	140589805	3000	3000	3000	3000	0
461	20230829	112500	140589805	3000	3000	3000	3000	1
462	20230829	112400	140586805	2995	2995	2995	2995	503
463	20230829	112300	139080320	2995	2995	2995	2995	0
464	20230829	112200	139080320	2995	2995	2995	2995	0
465	20230829	112100	139080320	2995	3000	3000	2995	103
466	20230829	112000	138771335	3000	3000	3000	3000	1
467	20230829	111900	138768335	2995	2995	2995	2995	0
468	20230829	111800	138768335	2995	2995	2995	2995	3
469	20230829	111700	138759350	2995	2995	2995	2995	0
470	20230829	111600	138759350	2995	2995	2995	2995	47
471	20230829	111500	138618585	2995	3000	3000	2995	7
472	20230829	111400	138597615	2995	2995	2995	2995	3
473	20230829	111300	138588630	3000	3000	3000	3000	0
474	20230829	111200	138588630	3000	3000	3000	3000	1
475	20230829	111100	138585630	2995	2995	2995	2995	203
476	20230829	111000	137977645	3000	3000	3000	3000	0
477	20230829	110900	137977645	3000	3000	3000	3000	0
478	20230829	110800	137977645	3000	2995	3000	2995	4
479	20230829	110700	137965660	3000	2995	3000	2995	595
480	20230829	110600	136183475	2995	2995	2995	2995	2
481	20230829	110500	136177485	2990	2990	2990	2990	0
482	20230829	110400	136177485	2990	2990	2990	2990	6
483	20230829	110300	136159545	2990	2990	2990	2990	1
484	20230829	110200	136156555	2990	2990	2990	2990	0
485	20230829	110100	136156555	2990	2990	2990	2990	3
486	20230829	110000	136147585	2990	2990	2990	2990	6
487	20230829	105900	136129645	2990	2990	2990	2990	180
488	20230829	105800	135591445	2990	2990	2990	2990	1016
489	20230829	105700	132553605	2990	2990	2990	2990	0
490	20230829	105600	132553605	2990	2990	2990	2990	1603
491	20230829	105500	127760635	2990	2990	2990	2990	0
492	20230829	105400	127760635	2990	2990	2990	2990	3
493	20230829	105300	127751665	2990	2990	2990	2990	0
494	20230829	105200	127751665	2990	2990	2990	2990	0
495	20230829	105100	127751665	2990	2995	2995	2990	12
496	20230829	105000	127715740	2990	2990	2990	2990	218
497	20230829	104900	127063920	2990	2990	2990	2990	0
498	20230829	104800	127063920	2990	3000	3000	2990	27
499	20230829	104700	126982940	3000	2990	3000	2990	300
500	20230829	104600	126084620	2990	2990	2990	2990	6
501	20230829	104500	126066680	2990	2990	3000	2985	336
502	20230829	104400	125060370	2990	2990	2990	2990	500
503	20230829	104300	123565370	2990	2990	2990	2990	450
504	20230829	104200	122219870	2990	2990	2990	2990	0
505	20230829	104100	122219870	2990	2990	2990	2990	3
506	20230829	104000	122210900	2990	2990	2990	2990	0
507	20230829	103900	122210900	2990	2990	2990	2990	0
508	20230829	103800	122210900	2990	2990	2990	2990	3
509	20230829	103700	122201930	3000	3000	3000	3000	0
510	20230829	103600	122201930	3000	3000	3000	3000	0
511	20230829	103500	122201930	3000	2990	3000	2990	4
512	20230829	103400	122189960	2990	2990	2990	2990	0
513	20230829	103300	122189960	2990	2990	2990	2990	15
514	20230829	103200	122145110	2990	2990	2990	2990	0
515	20230829	103100	122145110	2990	2990	2990	2990	3
516	20230829	103000	122136140	3000	2990	3000	2990	213
517	20230829	102900	121497270	3000	3000	3000	3000	1
518	20230829	102800	121494270	2990	2990	2990	2990	211
519	20230829	102700	120863380	3000	2995	3000	2995	14
520	20230829	102600	120821445	3000	3000	3000	3000	0
521	20230829	102500	120821445	3000	2995	3000	2995	4
522	20230829	102400	120809460	2995	2995	2995	2995	0
523	20230829	102300	120809460	2995	2995	2995	2985	369
524	20230829	102200	119707945	3000	3000	3000	3000	1
525	20230829	102100	119704945	2985	2985	2985	2985	3
526	20230829	102000	119695990	2990	2990	2990	2990	0
527	20230829	101900	119695990	2990	3000	3000	2990	33
528	20230829	101800	119597310	2990	3000	3000	2990	212
529	20230829	101700	118963420	2990	2990	2990	2990	0
530	20230829	101600	118963420	2990	2990	2990	2990	400
531	20230829	101500	117767420	2990	2995	3000	2990	38
532	20230829	101400	117653665	2995	2990	2995	2990	529
533	20230829	101300	116071945	2985	2985	2985	2985	0
534	20230829	101200	116071945	2985	2985	2985	2985	0
535	20230829	101100	116071945	2985	2990	2990	2985	52
536	20230829	101000	115916480	2990	2990	2990	2990	1
537	20230829	100900	115913490	2990	2990	2990	2990	21
538	20230829	100800	115850700	2985	2990	2990	2985	23
539	20230829	100700	115781940	2990	2985	2990	2985	362
540	20230829	100600	114701320	2985	2980	2985	2980	290
541	20230829	100500	113836120	2985	2990	2990	2985	153
542	20230829	100400	113379405	2985	2985	2985	2985	14
543	20230829	100300	113337615	2985	2990	2990	2985	52
544	20230829	100200	113182385	2980	2975	2985	2975	258
545	20230829	100100	112412560	2985	2985	2985	2985	40
546	20230829	100000	112293160	2990	2980	2990	2975	1962
547	20230829	095900	106454170	2980	2980	2980	2980	0
548	20230829	095800	106454170	2980	2980	2980	2980	1075
549	20230829	095700	103250670	2980	2980	2980	2980	0
550	20230829	095600	103250670	2980	2980	2980	2980	260
551	20230829	095500	102475870	2980	2995	2995	2980	2799
552	20230829	095400	94128595	2990	2990	2990	2990	100
553	20230829	095300	93829595	2990	2990	2990	2990	1550
554	20230829	095200	89195095	2995	2990	2995	2990	4
555	20230829	095100	89183130	2990	2990	2990	2990	750
556	20230829	095000	86940630	2995	2995	2995	2990	2066
557	20230829	094900	80760460	3000	2995	3000	2995	463
558	20230829	094800	79373770	2995	2995	3000	2995	208
559	20230829	094700	78749980	3000	3000	3000	3000	1
560	20230829	094600	78746980	2995	2995	2995	2995	523
561	20230829	094500	77180595	3000	3005	3005	3000	290
562	20230829	094400	76310590	3000	3000	3000	3000	32
563	20230829	094300	76214590	3010	3000	3010	3000	1179
564	20230829	094200	72677440	3010	3010	3010	3010	6
565	20230829	094100	72659380	3000	3010	3010	3000	6
566	20230829	094000	72641330	3010	3010	3010	3010	103
567	20230829	093900	72331300	3010	3000	3010	3000	10
568	20230829	093800	72301290	3010	3010	3010	3010	0
569	20230829	093700	72301290	3010	3010	3010	3010	51
570	20230829	093600	72147780	3010	2995	3010	2995	1382
571	20230829	093500	67990030	3000	3000	3000	3000	780
572	20230829	093400	65650030	3000	3000	3000	3000	79
573	20230829	093300	65413030	3000	3000	3000	2995	52
574	20230829	093200	65257075	3000	3000	3000	2995	1686
575	20230829	093100	60206825	3000	3000	3000	3000	191
576	20230829	093000	59633825	3000	3005	3005	3000	568
577	20230829	092900	57929775	3010	3000	3010	3000	774
578	20230829	092800	55603145	3005	3005	3005	3005	173
579	20230829	092700	55083280	3005	3005	3005	3005	610
580	20230829	092600	53250230	3005	3005	3005	3005	50
581	20230829	092500	53099980	3000	3000	3005	3000	560
582	20230829	092400	51419975	2995	3000	3005	2995	5
583	20230829	092300	51404975	3000	3000	3000	3000	102
584	20230829	092200	51098975	3005	3000	3005	3000	626
585	20230829	092100	49218940	3000	2990	3000	2990	1012
586	20230829	092000	46192990	3000	3000	3000	3000	283
587	20230829	091900	45343990	3000	3000	3000	3000	440
588	20230829	091800	44023990	3000	2995	3000	2995	215
589	20230829	091700	43379150	2990	2985	2990	2985	439
590	20230829	091600	42067590	2990	2990	2990	2990	50
591	20230829	091500	41918090	2985	2985	2990	2980	619
592	20230829	091400	40070460	2985	2985	2985	2980	1203
593	20230829	091300	36484005	2985	2985	2985	2985	0
594	20230829	091200	36484005	2985	2985	2985	2985	4
595	20230829	091100	36472065	2985	2995	2995	2985	1101
596	20230829	091000	33175580	3000	2985	3000	2985	554
597	20230829	090900	31520940	2980	2980	2985	2980	135
598	20230829	090800	31118630	2975	2975	2975	2975	55
599	20230829	090700	30955005	2975	2970	2975	2970	372
600	20230829	090600	29848660	2965	2965	2965	2965	100
601	20230829	090500	29552160	2965	2960	2965	2960	75
602	20230829	090400	29329835	2960	2985	2995	2960	1084
603	20230829	090300	26091100	2965	2990	2995	2950	5017
604	20230829	090200	11109925	2990	2985	2995	2985	948
605	20230829	090100	8272085	2990	2970	2990	2970	209
606	20230829	090000	7650210	2985	2975	2985	2975	2571