KissMeData/035810/min/candle-20230811.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230811	191100	239527540	2940	2940	2940	2940	2408
3	20230811	191000	239527540	2940	2940	2940	2940	0
4	20230811	190900	239527540	2940	2940	2940	2940	0
5	20230811	190800	239527540	2940	2940	2940	2940	0
6	20230811	190700	239527540	2940	2940	2940	2940	0
7	20230811	190600	239527540	2940	2940	2940	2940	0
8	20230811	190500	239527540	2940	2940	2940	2940	0
9	20230811	190400	239527540	2940	2940	2940	2940	0
10	20230811	190300	239527540	2940	2940	2940	2940	0
11	20230811	190200	239527540	2940	2940	2940	2940	0
12	20230811	190100	239527540	2940	2940	2940	2940	0
13	20230811	190000	239527540	2940	2940	2940	2940	0
14	20230811	185900	239527540	2940	2940	2940	2940	0
15	20230811	185800	239527540	2940	2940	2940	2940	0
16	20230811	185700	239527540	2940	2940	2940	2940	0
17	20230811	185600	239527540	2940	2940	2940	2940	0
18	20230811	185500	239527540	2940	2940	2940	2940	0
19	20230811	185400	239527540	2940	2940	2940	2940	0
20	20230811	185300	239527540	2940	2940	2940	2940	0
21	20230811	185200	239527540	2940	2940	2940	2940	0
22	20230811	185100	239527540	2940	2940	2940	2940	0
23	20230811	185000	239527540	2940	2940	2940	2940	0
24	20230811	184900	239527540	2940	2940	2940	2940	0
25	20230811	184800	239527540	2940	2940	2940	2940	0
26	20230811	184700	239527540	2940	2940	2940	2940	0
27	20230811	184600	239527540	2940	2940	2940	2940	0
28	20230811	184500	239527540	2940	2940	2940	2940	0
29	20230811	184400	239527540	2940	2940	2940	2940	0
30	20230811	184300	239527540	2940	2940	2940	2940	0
31	20230811	184200	239527540	2940	2940	2940	2940	0
32	20230811	184100	239527540	2940	2940	2940	2940	2408
33	20230811	184000	239527540	2940	2940	2940	2940	0
34	20230811	183900	239527540	2940	2940	2940	2940	0
35	20230811	183800	239527540	2940	2940	2940	2940	0
36	20230811	183700	239527540	2940	2940	2940	2940	0
37	20230811	183600	239527540	2940	2940	2940	2940	0
38	20230811	183500	239527540	2940	2940	2940	2940	0
39	20230811	183400	239527540	2940	2940	2940	2940	0
40	20230811	183300	239527540	2940	2940	2940	2940	0
41	20230811	183200	239527540	2940	2940	2940	2940	0
42	20230811	183100	239527540	2940	2940	2940	2940	0
43	20230811	183000	239527540	2940	2940	2940	2940	0
44	20230811	182900	239527540	2940	2940	2940	2940	0
45	20230811	182800	239527540	2940	2940	2940	2940	0
46	20230811	182700	239527540	2940	2940	2940	2940	0
47	20230811	182600	239527540	2940	2940	2940	2940	0
48	20230811	182500	239527540	2940	2940	2940	2940	0
49	20230811	182400	239527540	2940	2940	2940	2940	0
50	20230811	182300	239527540	2940	2940	2940	2940	0
51	20230811	182200	239527540	2940	2940	2940	2940	0
52	20230811	182100	239527540	2940	2940	2940	2940	0
53	20230811	182000	239527540	2940	2940	2940	2940	0
54	20230811	181900	239527540	2940	2940	2940	2940	0
55	20230811	181800	239527540	2940	2940	2940	2940	0
56	20230811	181700	239527540	2940	2940	2940	2940	0
57	20230811	181600	239527540	2940	2940	2940	2940	0
58	20230811	181500	239527540	2940	2940	2940	2940	0
59	20230811	181400	239527540	2940	2940	2940	2940	0
60	20230811	181300	239527540	2940	2940	2940	2940	0
61	20230811	181200	239527540	2940	2940	2940	2940	0
62	20230811	181100	239527540	2940	2940	2940	2940	2408
63	20230811	181000	239527540	2940	2940	2940	2940	0
64	20230811	180900	239527540	2940	2940	2940	2940	0
65	20230811	180800	239527540	2940	2940	2940	2940	0
66	20230811	180700	239527540	2940	2940	2940	2940	0
67	20230811	180600	239527540	2940	2940	2940	2940	0
68	20230811	180500	239527540	2940	2940	2940	2940	0
69	20230811	180400	239527540	2940	2940	2940	2940	0
70	20230811	180300	239527540	2940	2940	2940	2940	0
71	20230811	180200	239527540	2940	2940	2940	2940	0
72	20230811	180100	239527540	2940	2940	2940	2940	0
73	20230811	180000	239527540	2940	2940	2940	2940	0
74	20230811	175900	239527540	2940	2940	2940	2940	0
75	20230811	175800	239527540	2940	2940	2940	2940	0
76	20230811	175700	239527540	2940	2940	2940	2940	0
77	20230811	175600	239527540	2940	2940	2940	2940	0
78	20230811	175500	239527540	2940	2940	2940	2940	0
79	20230811	175400	239527540	2940	2940	2940	2940	0
80	20230811	175300	239527540	2940	2940	2940	2940	0
81	20230811	175200	239527540	2940	2940	2940	2940	0
82	20230811	175100	239527540	2940	2940	2940	2940	0
83	20230811	175000	239527540	2940	2940	2940	2940	0
84	20230811	174900	239527540	2940	2940	2940	2940	0
85	20230811	174800	239527540	2940	2940	2940	2940	0
86	20230811	174700	239527540	2940	2940	2940	2940	0
87	20230811	174600	239527540	2940	2940	2940	2940	0
88	20230811	174500	239527540	2940	2940	2940	2940	0
89	20230811	174400	239527540	2940	2940	2940	2940	0
90	20230811	174300	239527540	2940	2940	2940	2940	0
91	20230811	174200	239527540	2940	2940	2940	2940	0
92	20230811	174100	239527540	2940	2940	2940	2940	2408
93	20230811	174000	239527540	2940	2940	2940	2940	0
94	20230811	173900	239527540	2940	2940	2940	2940	0
95	20230811	173800	239527540	2940	2940	2940	2940	0
96	20230811	173700	239527540	2940	2940	2940	2940	0
97	20230811	173600	239527540	2940	2940	2940	2940	0
98	20230811	173500	239527540	2940	2940	2940	2940	0
99	20230811	173400	239527540	2940	2940	2940	2940	0
100	20230811	173300	239527540	2940	2940	2940	2940	0
101	20230811	173200	239527540	2940	2940	2940	2940	0
102	20230811	173100	239527540	2940	2940	2940	2940	0
103	20230811	173000	239527540	2940	2940	2940	2940	0
104	20230811	172900	239527540	2940	2940	2940	2940	0
105	20230811	172800	239527540	2940	2940	2940	2940	0
106	20230811	172700	239527540	2940	2940	2940	2940	0
107	20230811	172600	239527540	2940	2940	2940	2940	0
108	20230811	172500	239527540	2940	2940	2940	2940	0
109	20230811	172400	239527540	2940	2940	2940	2940	0
110	20230811	172300	239527540	2940	2940	2940	2940	0
111	20230811	172200	239527540	2940	2940	2940	2940	0
112	20230811	172100	239527540	2940	2940	2940	2940	0
113	20230811	172000	239527540	2940	2940	2940	2940	0
114	20230811	171900	239527540	2940	2940	2940	2940	0
115	20230811	171800	239527540	2940	2940	2940	2940	0
116	20230811	171700	239527540	2940	2940	2940	2940	0
117	20230811	171600	239527540	2940	2940	2940	2940	0
118	20230811	171500	239527540	2940	2940	2940	2940	0
119	20230811	171400	239527540	2940	2940	2940	2940	0
120	20230811	171300	239527540	2940	2940	2940	2940	0
121	20230811	171200	239527540	2940	2940	2940	2940	0
122	20230811	171100	239527540	2940	2940	2940	2940	2408
123	20230811	171000	239527540	2940	2940	2940	2940	0
124	20230811	170900	239527540	2940	2940	2940	2940	0
125	20230811	170800	239527540	2940	2940	2940	2940	0
126	20230811	170700	239527540	2940	2940	2940	2940	0
127	20230811	170600	239527540	2940	2940	2940	2940	0
128	20230811	170500	239527540	2940	2940	2940	2940	0
129	20230811	170400	239527540	2940	2940	2940	2940	0
130	20230811	170300	239527540	2940	2940	2940	2940	0
131	20230811	170200	239527540	2940	2940	2940	2940	0
132	20230811	170100	239527540	2940	2940	2940	2940	0
133	20230811	170000	239527540	2940	2940	2940	2940	0
134	20230811	165900	239527540	2940	2940	2940	2940	0
135	20230811	165800	239527540	2940	2940	2940	2940	0
136	20230811	165700	239527540	2940	2940	2940	2940	0
137	20230811	165600	239527540	2940	2940	2940	2940	0
138	20230811	165500	239527540	2940	2940	2940	2940	0
139	20230811	165400	239527540	2940	2940	2940	2940	0
140	20230811	165300	239527540	2940	2940	2940	2940	0
141	20230811	165200	239527540	2940	2940	2940	2940	0
142	20230811	165100	239527540	2940	2940	2940	2940	0
143	20230811	165000	239527540	2940	2940	2940	2940	0
144	20230811	164900	239527540	2940	2940	2940	2940	0
145	20230811	164800	239527540	2940	2940	2940	2940	0
146	20230811	164700	239527540	2940	2940	2940	2940	0
147	20230811	164600	239527540	2940	2940	2940	2940	0
148	20230811	164500	239527540	2940	2940	2940	2940	0
149	20230811	164400	239527540	2940	2940	2940	2940	0
150	20230811	164300	239527540	2940	2940	2940	2940	0
151	20230811	164200	239527540	2940	2940	2940	2940	0
152	20230811	164100	239527540	2940	2940	2940	2940	2408
153	20230811	164000	239527540	2940	2940	2940	2940	0
154	20230811	163900	239527540	2940	2940	2940	2940	0
155	20230811	163800	239527540	2940	2940	2940	2940	0
156	20230811	163700	239527540	2940	2940	2940	2940	0
157	20230811	163600	239527540	2940	2940	2940	2940	0
158	20230811	163500	239527540	2940	2940	2940	2940	0
159	20230811	163400	239527540	2940	2940	2940	2940	0
160	20230811	163300	239527540	2940	2940	2940	2940	0
161	20230811	163200	239527540	2940	2940	2940	2940	0
162	20230811	163100	239527540	2940	2940	2940	2940	0
163	20230811	163000	239527540	2940	2940	2940	2940	0
164	20230811	162900	239527540	2940	2940	2940	2940	0
165	20230811	162800	239527540	2940	2940	2940	2940	0
166	20230811	162700	239527540	2940	2940	2940	2940	0
167	20230811	162600	239527540	2940	2940	2940	2940	0
168	20230811	162500	239527540	2940	2940	2940	2940	0
169	20230811	162400	239527540	2940	2940	2940	2940	0
170	20230811	162300	239527540	2940	2940	2940	2940	0
171	20230811	162200	239527540	2940	2940	2940	2940	0
172	20230811	162100	239527540	2940	2940	2940	2940	0
173	20230811	162000	239527540	2940	2940	2940	2940	0
174	20230811	161900	239527540	2940	2940	2940	2940	0
175	20230811	161800	239527540	2940	2940	2940	2940	0
176	20230811	161700	239527540	2940	2940	2940	2940	0
177	20230811	161600	239527540	2940	2940	2940	2940	0
178	20230811	161500	239527540	2940	2940	2940	2940	0
179	20230811	161400	239527540	2940	2940	2940	2940	0
180	20230811	161300	239527540	2940	2940	2940	2940	0
181	20230811	161200	239527540	2940	2940	2940	2940	0
182	20230811	161100	239527540	2940	2940	2940	2940	2408
183	20230811	161000	239527540	2940	2940	2940	2940	0
184	20230811	160900	239527540	2940	2940	2940	2940	0
185	20230811	160800	239527540	2940	2940	2940	2940	0
186	20230811	160700	239527540	2940	2940	2940	2940	0
187	20230811	160600	239527540	2940	2940	2940	2940	0
188	20230811	160500	239527540	2940	2940	2940	2940	0
189	20230811	160400	239527540	2940	2940	2940	2940	0
190	20230811	160300	239527540	2940	2940	2940	2940	0
191	20230811	160200	239527540	2940	2940	2940	2940	0
192	20230811	160100	239527540	2940	2940	2940	2940	0
193	20230811	160000	239527540	2940	2940	2940	2940	0
194	20230811	155900	239527540	2940	2940	2940	2940	0
195	20230811	155800	239527540	2940	2940	2940	2940	0
196	20230811	155700	239527540	2940	2940	2940	2940	0
197	20230811	155600	239527540	2940	2940	2940	2940	0
198	20230811	155500	239527540	2940	2940	2940	2940	0
199	20230811	155400	239527540	2940	2940	2940	2940	0
200	20230811	155300	239527540	2940	2940	2940	2940	0
201	20230811	155200	239527540	2940	2940	2940	2940	0
202	20230811	155100	239527540	2940	2940	2940	2940	0
203	20230811	155000	239527540	2940	2940	2940	2940	0
204	20230811	154900	239527540	2940	2940	2940	2940	0
205	20230811	154800	239527540	2940	2940	2940	2940	0
206	20230811	154700	239527540	2940	2940	2940	2940	0
207	20230811	154600	239527540	2940	2940	2940	2940	0
208	20230811	154500	239527540	2940	2940	2940	2940	0
209	20230811	154400	239527540	2940	2940	2940	2940	0
210	20230811	154300	239527540	2940	2940	2940	2940	0
211	20230811	154200	239527540	2940	2940	2940	2940	0
212	20230811	154100	239527540	2940	2940	2940	2940	2408
213	20230811	154000	239527540	2940	2940	2940	2940	0
214	20230811	153900	239527540	2940	2940	2940	2940	0
215	20230811	153800	239527540	2940	2940	2940	2940	0
216	20230811	153700	239527540	2940	2940	2940	2940	0
217	20230811	153600	239527540	2940	2940	2940	2940	0
218	20230811	153500	239527540	2940	2940	2940	2940	0
219	20230811	153400	239527540	2940	2940	2940	2940	0
220	20230811	153300	239527540	2940	2940	2940	2940	0
221	20230811	153200	239527540	2940	2940	2940	2940	0
222	20230811	153100	239527540	2940	2940	2940	2940	0
223	20230811	153000	239527540	2940	2940	2940	2940	2408
224	20230811	152900	232448020	2940	2940	2940	2940	0
225	20230811	152800	232448020	2940	2940	2940	2940	0
226	20230811	152700	232448020	2940	2940	2940	2940	0
227	20230811	152600	232448020	2940	2940	2940	2940	0
228	20230811	152500	232448020	2940	2940	2940	2940	0
229	20230811	152400	232448020	2940	2940	2940	2940	0
230	20230811	152300	232448020	2940	2940	2940	2940	0
231	20230811	152200	232448020	2940	2940	2940	2940	0
232	20230811	152100	232448020	2940	2940	2940	2940	0
233	20230811	152000	232448020	2940	2940	2940	2940	0
234	20230811	151900	232448020	2940	2930	2940	2930	65
235	20230811	151800	232257560	2940	2930	2940	2930	101
236	20230811	151700	231961620	2940	2940	2940	2940	0
237	20230811	151600	231961620	2940	2940	2940	2940	0
238	20230811	151500	231961620	2940	2940	2940	2940	1030
239	20230811	151400	228933420	2940	2940	2940	2940	0
240	20230811	151300	228933420	2940	2940	2940	2940	0
241	20230811	151200	228933420	2940	2940	2940	2940	0
242	20230811	151100	228933420	2940	2940	2940	2940	0
243	20230811	151000	228933420	2940	2930	2940	2930	68
244	20230811	150900	228734030	2935	2935	2935	2935	0
245	20230811	150800	228734030	2935	2935	2935	2935	0
246	20230811	150700	228734030	2935	2935	2935	2935	0
247	20230811	150600	228734030	2935	2935	2935	2935	0
248	20230811	150500	228734030	2935	2935	2935	2935	100
249	20230811	150400	228440530	2935	2935	2935	2935	0
250	20230811	150300	228440530	2935	2935	2935	2935	0
251	20230811	150200	228440530	2935	2940	2940	2935	1692
252	20230811	150100	223474505	2935	2935	2935	2935	1
253	20230811	150000	223471570	2940	2940	2940	2935	222
254	20230811	145900	222818945	2940	2940	2940	2940	20
255	20230811	145800	222760145	2940	2930	2940	2930	72
256	20230811	145700	222548475	2940	2940	2940	2940	3
257	20230811	145600	222539655	2940	2940	2940	2940	0
258	20230811	145500	222539655	2940	2940	2940	2940	0
259	20230811	145400	222539655	2940	2935	2940	2935	1707
260	20230811	145300	217529600	2930	2930	2930	2930	100
261	20230811	145200	217236600	2930	2930	2930	2930	562
262	20230811	145100	215589940	2935	2935	2935	2935	0
263	20230811	145000	215589940	2935	2935	2935	2935	0
264	20230811	144900	215589940	2935	2935	2935	2935	0
265	20230811	144800	215589940	2935	2930	2935	2930	2
266	20230811	144700	215584075	2935	2935	2935	2935	194
267	20230811	144600	215014685	2940	2935	2940	2935	33
268	20230811	144500	214917825	2940	2940	2940	2940	1
269	20230811	144400	214914885	2935	2935	2935	2935	0
270	20230811	144300	214914885	2935	2935	2940	2935	893
271	20230811	144200	212293925	2940	2935	2940	2935	501
272	20230811	144100	210823485	2940	2940	2940	2940	0
273	20230811	144000	210823485	2940	2940	2940	2940	1
274	20230811	143900	210820545	2930	2940	2940	2930	151
275	20230811	143800	210376615	2940	2940	2940	2940	0
276	20230811	143700	210376615	2940	2940	2940	2940	0
277	20230811	143600	210376615	2940	2940	2940	2940	0
278	20230811	143500	210376615	2940	2930	2940	2930	19
279	20230811	143400	210320935	2940	2940	2940	2940	0
280	20230811	143300	210320935	2940	2940	2940	2940	2
281	20230811	143200	210315055	2940	2940	2940	2940	0
282	20230811	143100	210315055	2940	2940	2940	2940	0
283	20230811	143000	210315055	2940	2940	2940	2940	0
284	20230811	142900	210315055	2940	2940	2940	2940	0
285	20230811	142800	210315055	2940	2940	2940	2940	0
286	20230811	142700	210315055	2940	2940	2940	2940	0
287	20230811	142600	210315055	2940	2940	2940	2940	0
288	20230811	142500	210315055	2940	2940	2940	2940	3
289	20230811	142400	210306235	2940	2940	2940	2940	2
290	20230811	142300	210300355	2940	2940	2940	2940	0
291	20230811	142200	210300355	2940	2940	2940	2940	1
292	20230811	142100	210297415	2930	2930	2930	2930	54
293	20230811	142000	210139195	2940	2940	2940	2940	100
294	20230811	141900	209845195	2940	2935	2940	2935	5541
295	20230811	141800	193559385	2935	2935	2935	2935	0
296	20230811	141700	193559385	2935	2935	2935	2930	4
297	20230811	141600	193547655	2935	2930	2935	2930	3
298	20230811	141500	193538860	2930	2935	2935	2930	69
299	20230811	141400	193336685	2930	2930	2930	2930	3
300	20230811	141300	193327895	2930	2930	2930	2930	502
301	20230811	141200	191857035	2935	2935	2935	2930	518
302	20230811	141100	190339285	2930	2930	2930	2930	3481
303	20230811	141000	180139955	2935	2935	2935	2930	1049
304	20230811	140900	177061380	2935	2935	2935	2930	48
305	20230811	140800	176920685	2935	2935	2935	2930	281
306	20230811	140700	176097345	2930	2930	2930	2930	721
307	20230811	140600	173984815	2930	2930	2930	2930	100
308	20230811	140500	173691815	2930	2930	2930	2930	0
309	20230811	140400	173691815	2930	2930	2930	2930	20
310	20230811	140300	173633215	2935	2935	2935	2935	0
311	20230811	140200	173633215	2935	2935	2935	2935	0
312	20230811	140100	173633215	2935	2935	2935	2935	0
313	20230811	140000	173633215	2935	2935	2935	2935	0
314	20230811	135900	173633215	2935	2935	2935	2935	0
315	20230811	135800	173633215	2935	2935	2935	2935	6
316	20230811	135700	173615605	2935	2935	2935	2935	1
317	20230811	135600	173612670	2925	2935	2935	2925	283
318	20230811	135500	172784795	2935	2935	2935	2935	0
319	20230811	135400	172784795	2935	2935	2935	2935	6
320	20230811	135300	172767185	2935	2935	2935	2935	8
321	20230811	135200	172743705	2935	2935	2935	2935	0
322	20230811	135100	172743705	2935	2935	2935	2935	0
323	20230811	135000	172743705	2935	2935	2935	2935	0
324	20230811	134900	172743705	2935	2935	2935	2935	0
325	20230811	134800	172743705	2935	2935	2935	2935	0
326	20230811	134700	172743705	2935	2935	2935	2935	0
327	20230811	134600	172743705	2935	2935	2935	2935	0
328	20230811	134500	172743705	2935	2935	2935	2935	0
329	20230811	134400	172743705	2935	2935	2935	2935	0
330	20230811	134300	172743705	2935	2935	2935	2935	0
331	20230811	134200	172743705	2935	2930	2935	2930	303
332	20230811	134100	171855905	2925	2925	2925	2925	366
333	20230811	134000	170785355	2930	2930	2930	2930	0
334	20230811	133900	170785355	2930	2930	2930	2930	0
335	20230811	133800	170785355	2930	2930	2930	2930	0
336	20230811	133700	170785355	2930	2930	2930	2930	0
337	20230811	133600	170785355	2930	2930	2930	2930	0
338	20230811	133500	170785355	2930	2930	2930	2930	0
339	20230811	133400	170785355	2930	2930	2930	2930	0
340	20230811	133300	170785355	2930	2930	2930	2930	3
341	20230811	133200	170776565	2930	2930	2930	2930	0
342	20230811	133100	170776565	2930	2930	2930	2930	0
343	20230811	133000	170776565	2930	2930	2930	2930	110
344	20230811	132900	170454265	2930	2930	2930	2930	0
345	20230811	132800	170454265	2930	2930	2930	2930	100
346	20230811	132700	170161265	2925	2925	2925	2925	2508
347	20230811	132600	162825365	2925	2925	2925	2925	0
348	20230811	132500	162825365	2925	2925	2925	2925	0
349	20230811	132400	162825365	2925	2925	2925	2925	0
350	20230811	132300	162825365	2925	2925	2925	2925	0
351	20230811	132200	162825365	2925	2925	2925	2925	0
352	20230811	132100	162825365	2925	2925	2925	2925	0
353	20230811	132000	162825365	2925	2925	2925	2925	1000
354	20230811	131900	159900365	2935	2935	2935	2935	0
355	20230811	131800	159900365	2935	2935	2935	2935	0
356	20230811	131700	159900365	2935	2935	2935	2935	0
357	20230811	131600	159900365	2935	2930	2935	2930	2
358	20230811	131500	159894500	2935	2935	2935	2935	1
359	20230811	131400	159891565	2930	2925	2930	2925	210
360	20230811	131300	159277310	2930	2930	2930	2930	291
361	20230811	131200	158424680	2935	2935	2935	2935	0
362	20230811	131100	158424680	2935	2935	2935	2935	0
363	20230811	131000	158424680	2935	2935	2935	2935	0
364	20230811	130900	158424680	2935	2935	2935	2935	0
365	20230811	130800	158424680	2935	2935	2935	2935	0
366	20230811	130700	158424680	2935	2935	2935	2935	1
367	20230811	130600	158421745	2930	2930	2930	2930	0
368	20230811	130500	158421745	2930	2930	2930	2930	0
369	20230811	130400	158421745	2930	2930	2930	2930	0
370	20230811	130300	158421745	2930	2930	2930	2930	0
371	20230811	130200	158421745	2930	2930	2930	2930	200
372	20230811	130100	157835745	2935	2935	2935	2935	1
373	20230811	130000	157832810	2935	2935	2935	2935	0
374	20230811	125900	157832810	2935	2935	2935	2935	500
375	20230811	125800	156365310	2935	2935	2935	2935	24
376	20230811	125700	156294870	2940	2940	2940	2940	1
377	20230811	125600	156291930	2940	2940	2940	2940	0
378	20230811	125500	156291930	2940	2940	2940	2940	0
379	20230811	125400	156291930	2940	2940	2940	2940	0
380	20230811	125300	156291930	2940	2940	2940	2940	0
381	20230811	125200	156291930	2940	2940	2940	2940	0
382	20230811	125100	156291930	2940	2940	2940	2940	0
383	20230811	125000	156291930	2940	2940	2940	2940	0
384	20230811	124900	156291930	2940	2940	2940	2940	0
385	20230811	124800	156291930	2940	2940	2940	2940	0
386	20230811	124700	156291930	2940	2940	2940	2940	0
387	20230811	124600	156291930	2940	2935	2940	2935	9
388	20230811	124500	156265510	2935	2935	2935	2935	0
389	20230811	124400	156265510	2935	2930	2935	2925	35
390	20230811	124300	156163120	2935	2935	2935	2935	0
391	20230811	124200	156163120	2935	2935	2935	2935	0
392	20230811	124100	156163120	2935	2935	2935	2935	307
393	20230811	124000	155262075	2935	2935	2935	2935	1
394	20230811	123900	155259140	2930	2930	2930	2930	7468
395	20230811	123800	133377900	2930	2930	2930	2930	1
396	20230811	123700	133374970	2925	2925	2925	2925	1
397	20230811	123600	133372045	2925	2925	2925	2925	0
398	20230811	123500	133372045	2925	2925	2925	2925	0
399	20230811	123400	133372045	2925	2925	2925	2925	0
400	20230811	123300	133372045	2925	2925	2925	2925	0
401	20230811	123200	133372045	2925	2930	2930	2925	93
402	20230811	123100	133099995	2930	2930	2930	2930	0
403	20230811	123000	133099995	2930	2930	2930	2930	0
404	20230811	122900	133099995	2930	2930	2930	2930	0
405	20230811	122800	133099995	2930	2930	2930	2930	0
406	20230811	122700	133099995	2930	2930	2930	2930	6
407	20230811	122600	133082415	2930	2925	2930	2925	1001
408	20230811	122500	130154485	2930	2930	2930	2930	5
409	20230811	122400	130139835	2930	2925	2930	2925	901
410	20230811	122300	127504405	2930	2930	2930	2930	8
411	20230811	122200	127480965	2925	2925	2925	2925	132
412	20230811	122100	127094865	2925	2925	2925	2925	37
413	20230811	122000	126986640	2930	2930	2930	2930	0
414	20230811	121900	126986640	2930	2930	2930	2930	0
415	20230811	121800	126986640	2930	2925	2930	2925	2101
416	20230811	121700	120841210	2930	2930	2930	2930	0
417	20230811	121600	120841210	2930	2930	2930	2930	1
418	20230811	121500	120838280	2930	2930	2930	2930	0
419	20230811	121400	120838280	2930	2930	2930	2930	50
420	20230811	121300	120691780	2930	2930	2930	2930	0
421	20230811	121200	120691780	2930	2925	2930	2925	674
422	20230811	121100	118719955	2930	2930	2930	2930	0
423	20230811	121000	118719955	2930	2930	2930	2930	0
424	20230811	120900	118719955	2930	2930	2930	2930	0
425	20230811	120800	118719955	2930	2930	2930	2930	0
426	20230811	120700	118719955	2930	2930	2930	2930	0
427	20230811	120600	118719955	2930	2930	2930	2930	0
428	20230811	120500	118719955	2930	2930	2930	2930	38
429	20230811	120400	118608615	2930	2930	2930	2930	1
430	20230811	120300	118605685	2930	2930	2930	2930	0
431	20230811	120200	118605685	2930	2930	2930	2930	0
432	20230811	120100	118605685	2930	2930	2930	2930	0
433	20230811	120000	118605685	2930	2930	2930	2930	0
434	20230811	115900	118605685	2930	2930	2930	2930	0
435	20230811	115800	118605685	2930	2930	2930	2930	0
436	20230811	115700	118605685	2930	2930	2930	2930	0
437	20230811	115600	118605685	2930	2930	2930	2930	0
438	20230811	115500	118605685	2930	2930	2930	2930	0
439	20230811	115400	118605685	2930	2930	2930	2930	0
440	20230811	115300	118605685	2930	2930	2930	2930	0
441	20230811	115200	118605685	2930	2930	2930	2930	1
442	20230811	115100	118602755	2925	2925	2925	2925	96
443	20230811	115000	118321955	2925	2925	2925	2925	55
444	20230811	114900	118161080	2925	2925	2925	2925	502
445	20230811	114800	116692730	2925	2925	2925	2925	2350
446	20230811	114700	109818980	2925	2925	2925	2925	10
447	20230811	114600	109789730	2930	2930	2930	2930	0
448	20230811	114500	109789730	2930	2930	2930	2930	0
449	20230811	114400	109789730	2930	2930	2930	2930	287
450	20230811	114300	108948820	2930	2930	2930	2930	0
451	20230811	114200	108948820	2930	2930	2930	2930	0
452	20230811	114100	108948820	2930	2930	2930	2930	0
453	20230811	114000	108948820	2930	2930	2930	2930	0
454	20230811	113900	108948820	2930	2930	2930	2930	550
455	20230811	113800	107337320	2930	2930	2930	2930	810
456	20230811	113700	104964020	2935	2935	2935	2935	0
457	20230811	113600	104964020	2935	2935	2935	2935	0
458	20230811	113500	104964020	2935	2935	2935	2935	0
459	20230811	113400	104964020	2935	2935	2935	2935	0
460	20230811	113300	104964020	2935	2935	2935	2935	1
461	20230811	113200	104961085	2935	2935	2935	2935	0
462	20230811	113100	104961085	2935	2935	2935	2935	1
463	20230811	113000	104958150	2935	2935	2935	2935	0
464	20230811	112900	104958150	2935	2935	2935	2935	0
465	20230811	112800	104958150	2935	2935	2935	2935	0
466	20230811	112700	104958150	2935	2935	2935	2935	0
467	20230811	112600	104958150	2935	2935	2935	2935	50
468	20230811	112500	104811400	2935	2935	2935	2935	1
469	20230811	112400	104808465	2935	2935	2935	2935	100
470	20230811	112300	104514965	2935	2935	2935	2935	0
471	20230811	112200	104514965	2935	2935	2935	2935	0
472	20230811	112100	104514965	2935	2935	2935	2935	0
473	20230811	112000	104514965	2935	2935	2935	2935	0
474	20230811	111900	104514965	2935	2935	2935	2935	0
475	20230811	111800	104514965	2935	2935	2935	2935	170
476	20230811	111700	104016015	2935	2935	2935	2935	0
477	20230811	111600	104016015	2935	2935	2935	2935	0
478	20230811	111500	104016015	2935	2935	2935	2935	0
479	20230811	111400	104016015	2935	2935	2935	2935	0
480	20230811	111300	104016015	2935	2930	2935	2925	1918
481	20230811	111200	98400980	2935	2935	2935	2935	0
482	20230811	111100	98400980	2935	2935	2935	2935	0
483	20230811	111000	98400980	2935	2935	2935	2935	0
484	20230811	110900	98400980	2935	2935	2935	2935	101
485	20230811	110800	98104545	2930	2930	2930	2930	1
486	20230811	110700	98101615	2930	2935	2935	2930	46
487	20230811	110600	97966610	2940	2940	2940	2940	0
488	20230811	110500	97966610	2940	2935	2940	2935	2
489	20230811	110400	97960735	2940	2935	2940	2935	3
490	20230811	110300	97951920	2940	2940	2940	2940	0
491	20230811	110200	97951920	2940	2940	2940	2940	1000
492	20230811	110100	95011920	2940	2940	2940	2940	1
493	20230811	110000	95008980	2935	2935	2935	2935	3
494	20230811	105900	95000175	2935	2935	2935	2935	1
495	20230811	105800	94997240	2935	2940	2940	2935	2
496	20230811	105700	94991365	2940	2940	2945	2940	3
497	20230811	105600	94982540	2945	2945	2945	2945	0
498	20230811	105500	94982540	2945	2940	2945	2940	2
499	20230811	105400	94976655	2930	2930	2930	2930	35
500	20230811	105300	94874105	2940	2940	2940	2940	0
501	20230811	105200	94874105	2940	2940	2940	2940	0
502	20230811	105100	94874105	2940	2940	2940	2940	4
503	20230811	105000	94862345	2945	2945	2945	2945	1
504	20230811	104900	94859400	2940	2940	2940	2930	648
505	20230811	104800	92957290	2945	2945	2945	2945	0
506	20230811	104700	92957290	2945	2945	2945	2945	0
507	20230811	104600	92957290	2945	2940	2945	2935	8
508	20230811	104500	92933780	2940	2940	2940	2940	78
509	20230811	104400	92704460	2940	2935	2940	2935	39
510	20230811	104300	92589930	2935	2935	2935	2935	712
511	20230811	104200	90500210	2935	2935	2935	2935	5
512	20230811	104100	90485535	2935	2935	2935	2935	340
513	20230811	104000	89487635	2940	2940	2940	2940	0
514	20230811	103900	89487635	2940	2940	2940	2940	0
515	20230811	103800	89487635	2940	2940	2940	2940	0
516	20230811	103700	89487635	2940	2940	2940	2940	0
517	20230811	103600	89487635	2940	2940	2940	2940	0
518	20230811	103500	89487635	2940	2940	2940	2940	0
519	20230811	103400	89487635	2940	2940	2940	2940	1000
520	20230811	103300	86547635	2940	2940	2940	2940	688
521	20230811	103200	84524915	2945	2940	2945	2940	101
522	20230811	103100	84227970	2940	2940	2940	2940	0
523	20230811	103000	84227970	2940	2940	2940	2940	131
524	20230811	102900	83842830	2940	2940	2940	2940	1
525	20230811	102800	83839890	2940	2940	2940	2940	38
526	20230811	102700	83728170	2940	2940	2940	2935	1300
527	20230811	102600	79912650	2940	2940	2940	2940	0
528	20230811	102500	79912650	2940	2940	2940	2940	10
529	20230811	102400	79883250	2940	2940	2940	2940	0
530	20230811	102300	79883250	2940	2945	2945	2940	44
531	20230811	102200	79753775	2940	2935	2940	2935	91
532	20230811	102100	79486685	2940	2940	2940	2940	1400
533	20230811	102000	75370685	2950	2950	2950	2950	0
534	20230811	101900	75370685	2950	2950	2950	2950	0
535	20230811	101800	75370685	2950	2950	2950	2950	1
536	20230811	101700	75367735	2940	2940	2940	2940	22
537	20230811	101600	75303055	2945	2945	2945	2945	1
538	20230811	101500	75300110	2950	2950	2950	2950	0
539	20230811	101400	75300110	2950	2950	2950	2950	7
540	20230811	101300	75279460	2945	2940	2945	2940	11
541	20230811	101200	75247075	2950	2950	2950	2950	0
542	20230811	101100	75247075	2950	2940	2950	2940	12
543	20230811	101000	75211685	2945	2945	2945	2945	2107
544	20230811	100900	69006570	2945	2945	2945	2945	3
545	20230811	100800	68997735	2940	2940	2940	2940	0
546	20230811	100700	68997735	2940	2940	2940	2940	0
547	20230811	100600	68997735	2940	2940	2940	2940	0
548	20230811	100500	68997735	2940	2940	2940	2940	0
549	20230811	100400	68997735	2940	2940	2940	2940	0
550	20230811	100300	68997735	2940	2940	2940	2940	0
551	20230811	100200	68997735	2940	2940	2940	2940	530
552	20230811	100100	67439535	2935	2935	2935	2935	100
553	20230811	100000	67146035	2935	2935	2935	2935	0
554	20230811	095900	67146035	2935	2935	2935	2935	0
555	20230811	095800	67146035	2935	2935	2935	2935	0
556	20230811	095700	67146035	2935	2935	2935	2935	0
557	20230811	095600	67146035	2935	2935	2935	2935	1
558	20230811	095500	67143100	2935	2935	2935	2935	0
559	20230811	095400	67143100	2935	2935	2935	2935	0
560	20230811	095300	67143100	2935	2935	2935	2935	0
561	20230811	095200	67143100	2935	2935	2935	2935	1000
562	20230811	095100	64208100	2935	2935	2935	2935	0
563	20230811	095000	64208100	2935	2935	2935	2935	10
564	20230811	094900	64178750	2935	2930	2935	2930	21
565	20230811	094800	64117120	2935	2935	2935	2935	0
566	20230811	094700	64117120	2935	2935	2935	2935	0
567	20230811	094600	64117120	2935	2935	2935	2935	0
568	20230811	094500	64117120	2935	2935	2935	2935	0
569	20230811	094400	64117120	2935	2935	2935	2935	0
570	20230811	094300	64117120	2935	2935	2935	2935	32
571	20230811	094200	64023200	2945	2935	2945	2930	1882
572	20230811	094100	58505890	2930	2930	2930	2930	359
573	20230811	094000	57454020	2935	2935	2935	2935	1841
574	20230811	093900	52050685	2935	2935	2935	2935	0
575	20230811	093800	52050685	2935	2945	2945	2935	1631
576	20230811	093700	47260185	2945	2945	2945	2945	0
577	20230811	093600	47260185	2945	2945	2945	2945	463
578	20230811	093500	45896650	2950	2950	2950	2950	467
579	20230811	093400	44519000	2950	2945	2955	2945	265
580	20230811	093300	43735995	2940	2940	2940	2940	0
581	20230811	093200	43735995	2940	2940	2940	2940	6
582	20230811	093100	43718355	2935	2935	2940	2935	17
583	20230811	093000	43668445	2935	2935	2935	2935	42
584	20230811	092900	43545175	2935	2935	2935	2935	0
585	20230811	092800	43545175	2935	2940	2940	2935	540
586	20230811	092700	41960250	2945	2945	2945	2945	0
587	20230811	092600	41960250	2945	2950	2950	2945	1085
588	20230811	092500	38764520	2950	2950	2950	2950	0
589	20230811	092400	38764520	2950	2950	2950	2950	443
590	20230811	092300	37457670	2960	2955	2960	2955	954
591	20230811	092200	34638355	2955	2955	2955	2955	51
592	20230811	092100	34487650	2950	2945	2950	2945	2561
593	20230811	092000	26932745	2945	2945	2945	2945	537
594	20230811	091900	25351280	2945	2945	2945	2945	500
595	20230811	091800	23878780	2945	2935	2945	2935	1735
596	20230811	091700	18772665	2940	2940	2940	2940	0
597	20230811	091600	18772665	2940	2940	2940	2940	300
598	20230811	091500	17890665	2945	2945	2945	2945	668
599	20230811	091400	15923405	2940	2940	2940	2935	4
600	20230811	091300	15911650	2930	2930	2945	2930	2998
601	20230811	091200	7106625	2925	2925	2925	2925	0
602	20230811	091100	7106625	2925	2925	2925	2925	102
603	20230811	091000	6808275	2925	2925	2925	2925	2
604	20230811	090900	6802425	2925	2925	2925	2925	4
605	20230811	090800	6790725	2925	2925	2925	2925	46
606	20230811	090700	6656175	2925	2925	2925	2925	0
607	20230811	090600	6656175	2925	2925	2925	2925	1506
608	20230811	090500	2251125	2925	2925	2925	2925	6
609	20230811	090400	2233575	2920	2920	2920	2920	76
610	20230811	090300	2011655	2925	2925	2925	2925	38
611	20230811	090200	1900505	2925	2920	2925	2905	129
612	20230811	090100	1525400	2900	2900	2900	2900	0
613	20230811	090000	1525400	2900	2900	2900	2900	526