KissMeData/021650/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	190000	70811170	2970	2970	2970	2970	203
3	20230822	185900	70811170	2970	2970	2970	2970	0
4	20230822	185800	70811170	2970	2970	2970	2970	0
5	20230822	185700	70811170	2970	2970	2970	2970	0
6	20230822	185600	70811170	2970	2970	2970	2970	0
7	20230822	185500	70811170	2970	2970	2970	2970	0
8	20230822	185400	70811170	2970	2970	2970	2970	0
9	20230822	185300	70811170	2970	2970	2970	2970	0
10	20230822	185200	70811170	2970	2970	2970	2970	0
11	20230822	185100	70811170	2970	2970	2970	2970	0
12	20230822	185000	70811170	2970	2970	2970	2970	0
13	20230822	184900	70811170	2970	2970	2970	2970	0
14	20230822	184800	70811170	2970	2970	2970	2970	0
15	20230822	184700	70811170	2970	2970	2970	2970	0
16	20230822	184600	70811170	2970	2970	2970	2970	0
17	20230822	184500	70811170	2970	2970	2970	2970	0
18	20230822	184400	70811170	2970	2970	2970	2970	0
19	20230822	184300	70811170	2970	2970	2970	2970	0
20	20230822	184200	70811170	2970	2970	2970	2970	0
21	20230822	184100	70811170	2970	2970	2970	2970	0
22	20230822	184000	70811170	2970	2970	2970	2970	0
23	20230822	183900	70811170	2970	2970	2970	2970	0
24	20230822	183800	70811170	2970	2970	2970	2970	0
25	20230822	183700	70811170	2970	2970	2970	2970	0
26	20230822	183600	70811170	2970	2970	2970	2970	0
27	20230822	183500	70811170	2970	2970	2970	2970	0
28	20230822	183400	70811170	2970	2970	2970	2970	0
29	20230822	183300	70811170	2970	2970	2970	2970	0
30	20230822	183200	70811170	2970	2970	2970	2970	0
31	20230822	183100	70811170	2970	2970	2970	2970	0
32	20230822	183000	70811170	2970	2970	2970	2970	203
33	20230822	182900	70811170	2970	2970	2970	2970	0
34	20230822	182800	70811170	2970	2970	2970	2970	0
35	20230822	182700	70811170	2970	2970	2970	2970	0
36	20230822	182600	70811170	2970	2970	2970	2970	0
37	20230822	182500	70811170	2970	2970	2970	2970	0
38	20230822	182400	70811170	2970	2970	2970	2970	0
39	20230822	182300	70811170	2970	2970	2970	2970	0
40	20230822	182200	70811170	2970	2970	2970	2970	0
41	20230822	182100	70811170	2970	2970	2970	2970	0
42	20230822	182000	70811170	2970	2970	2970	2970	0
43	20230822	181900	70811170	2970	2970	2970	2970	0
44	20230822	181800	70811170	2970	2970	2970	2970	0
45	20230822	181700	70811170	2970	2970	2970	2970	0
46	20230822	181600	70811170	2970	2970	2970	2970	0
47	20230822	181500	70811170	2970	2970	2970	2970	0
48	20230822	181400	70811170	2970	2970	2970	2970	0
49	20230822	181300	70811170	2970	2970	2970	2970	0
50	20230822	181200	70811170	2970	2970	2970	2970	0
51	20230822	181100	70811170	2970	2970	2970	2970	0
52	20230822	181000	70811170	2970	2970	2970	2970	0
53	20230822	180900	70811170	2970	2970	2970	2970	0
54	20230822	180800	70811170	2970	2970	2970	2970	0
55	20230822	180700	70811170	2970	2970	2970	2970	0
56	20230822	180600	70811170	2970	2970	2970	2970	0
57	20230822	180500	70811170	2970	2970	2970	2970	0
58	20230822	180400	70811170	2970	2970	2970	2970	0
59	20230822	180300	70811170	2970	2970	2970	2970	0
60	20230822	180200	70811170	2970	2970	2970	2970	0
61	20230822	180100	70811170	2970	2970	2970	2970	0
62	20230822	180000	70811170	2970	2970	2970	2970	203
63	20230822	175900	70811170	2970	2970	2970	2970	0
64	20230822	175800	70811170	2970	2970	2970	2970	0
65	20230822	175700	70811170	2970	2970	2970	2970	0
66	20230822	175600	70811170	2970	2970	2970	2970	0
67	20230822	175500	70811170	2970	2970	2970	2970	0
68	20230822	175400	70811170	2970	2970	2970	2970	0
69	20230822	175300	70811170	2970	2970	2970	2970	0
70	20230822	175200	70811170	2970	2970	2970	2970	0
71	20230822	175100	70811170	2970	2970	2970	2970	0
72	20230822	175000	70811170	2970	2970	2970	2970	0
73	20230822	174900	70811170	2970	2970	2970	2970	0
74	20230822	174800	70811170	2970	2970	2970	2970	0
75	20230822	174700	70811170	2970	2970	2970	2970	0
76	20230822	174600	70811170	2970	2970	2970	2970	0
77	20230822	174500	70811170	2970	2970	2970	2970	0
78	20230822	174400	70811170	2970	2970	2970	2970	0
79	20230822	174300	70811170	2970	2970	2970	2970	0
80	20230822	174200	70811170	2970	2970	2970	2970	0
81	20230822	174100	70811170	2970	2970	2970	2970	0
82	20230822	174000	70811170	2970	2970	2970	2970	0
83	20230822	173900	70811170	2970	2970	2970	2970	0
84	20230822	173800	70811170	2970	2970	2970	2970	0
85	20230822	173700	70811170	2970	2970	2970	2970	0
86	20230822	173600	70811170	2970	2970	2970	2970	0
87	20230822	173500	70811170	2970	2970	2970	2970	0
88	20230822	173400	70811170	2970	2970	2970	2970	0
89	20230822	173300	70811170	2970	2970	2970	2970	0
90	20230822	173200	70811170	2970	2970	2970	2970	0
91	20230822	173100	70811170	2970	2970	2970	2970	0
92	20230822	173000	70811170	2970	2970	2970	2970	203
93	20230822	172900	70811170	2970	2970	2970	2970	0
94	20230822	172800	70811170	2970	2970	2970	2970	0
95	20230822	172700	70811170	2970	2970	2970	2970	0
96	20230822	172600	70811170	2970	2970	2970	2970	0
97	20230822	172500	70811170	2970	2970	2970	2970	0
98	20230822	172400	70811170	2970	2970	2970	2970	0
99	20230822	172300	70811170	2970	2970	2970	2970	0
100	20230822	172200	70811170	2970	2970	2970	2970	0
101	20230822	172100	70811170	2970	2970	2970	2970	0
102	20230822	172000	70811170	2970	2970	2970	2970	0
103	20230822	171900	70811170	2970	2970	2970	2970	0
104	20230822	171800	70811170	2970	2970	2970	2970	0
105	20230822	171700	70811170	2970	2970	2970	2970	0
106	20230822	171600	70811170	2970	2970	2970	2970	0
107	20230822	171500	70811170	2970	2970	2970	2970	0
108	20230822	171400	70811170	2970	2970	2970	2970	0
109	20230822	171300	70811170	2970	2970	2970	2970	0
110	20230822	171200	70811170	2970	2970	2970	2970	0
111	20230822	171100	70811170	2970	2970	2970	2970	0
112	20230822	171000	70811170	2970	2970	2970	2970	0
113	20230822	170900	70811170	2970	2970	2970	2970	0
114	20230822	170800	70811170	2970	2970	2970	2970	0
115	20230822	170700	70811170	2970	2970	2970	2970	0
116	20230822	170600	70811170	2970	2970	2970	2970	0
117	20230822	170500	70811170	2970	2970	2970	2970	0
118	20230822	170400	70811170	2970	2970	2970	2970	0
119	20230822	170300	70811170	2970	2970	2970	2970	0
120	20230822	170200	70811170	2970	2970	2970	2970	0
121	20230822	170100	70811170	2970	2970	2970	2970	0
122	20230822	170000	70811170	2970	2970	2970	2970	203
123	20230822	165900	70811170	2970	2970	2970	2970	0
124	20230822	165800	70811170	2970	2970	2970	2970	0
125	20230822	165700	70811170	2970	2970	2970	2970	0
126	20230822	165600	70811170	2970	2970	2970	2970	0
127	20230822	165500	70811170	2970	2970	2970	2970	0
128	20230822	165400	70811170	2970	2970	2970	2970	0
129	20230822	165300	70811170	2970	2970	2970	2970	0
130	20230822	165200	70811170	2970	2970	2970	2970	0
131	20230822	165100	70811170	2970	2970	2970	2970	0
132	20230822	165000	70811170	2970	2970	2970	2970	0
133	20230822	164900	70811170	2970	2970	2970	2970	0
134	20230822	164800	70811170	2970	2970	2970	2970	0
135	20230822	164700	70811170	2970	2970	2970	2970	0
136	20230822	164600	70811170	2970	2970	2970	2970	0
137	20230822	164500	70811170	2970	2970	2970	2970	0
138	20230822	164400	70811170	2970	2970	2970	2970	0
139	20230822	164300	70811170	2970	2970	2970	2970	0
140	20230822	164200	70811170	2970	2970	2970	2970	0
141	20230822	164100	70811170	2970	2970	2970	2970	0
142	20230822	164000	70811170	2970	2970	2970	2970	0
143	20230822	163900	70811170	2970	2970	2970	2970	0
144	20230822	163800	70811170	2970	2970	2970	2970	0
145	20230822	163700	70811170	2970	2970	2970	2970	0
146	20230822	163600	70811170	2970	2970	2970	2970	0
147	20230822	163500	70811170	2970	2970	2970	2970	0
148	20230822	163400	70811170	2970	2970	2970	2970	0
149	20230822	163300	70811170	2970	2970	2970	2970	0
150	20230822	163200	70811170	2970	2970	2970	2970	0
151	20230822	163100	70811170	2970	2970	2970	2970	0
152	20230822	163000	70811170	2970	2970	2970	2970	203
153	20230822	162900	70811170	2970	2970	2970	2970	0
154	20230822	162800	70811170	2970	2970	2970	2970	0
155	20230822	162700	70811170	2970	2970	2970	2970	0
156	20230822	162600	70811170	2970	2970	2970	2970	0
157	20230822	162500	70811170	2970	2970	2970	2970	0
158	20230822	162400	70811170	2970	2970	2970	2970	0
159	20230822	162300	70811170	2970	2970	2970	2970	0
160	20230822	162200	70811170	2970	2970	2970	2970	0
161	20230822	162100	70811170	2970	2970	2970	2970	0
162	20230822	162000	70811170	2970	2970	2970	2970	0
163	20230822	161900	70811170	2970	2970	2970	2970	0
164	20230822	161800	70811170	2970	2970	2970	2970	0
165	20230822	161700	70811170	2970	2970	2970	2970	0
166	20230822	161600	70811170	2970	2970	2970	2970	0
167	20230822	161500	70811170	2970	2970	2970	2970	0
168	20230822	161400	70811170	2970	2970	2970	2970	0
169	20230822	161300	70811170	2970	2970	2970	2970	0
170	20230822	161200	70811170	2970	2970	2970	2970	0
171	20230822	161100	70811170	2970	2970	2970	2970	0
172	20230822	161000	70811170	2970	2970	2970	2970	0
173	20230822	160900	70811170	2970	2970	2970	2970	0
174	20230822	160800	70811170	2970	2970	2970	2970	0
175	20230822	160700	70811170	2970	2970	2970	2970	0
176	20230822	160600	70811170	2970	2970	2970	2970	0
177	20230822	160500	70811170	2970	2970	2970	2970	0
178	20230822	160400	70811170	2970	2970	2970	2970	0
179	20230822	160300	70811170	2970	2970	2970	2970	0
180	20230822	160200	70811170	2970	2970	2970	2970	0
181	20230822	160100	70811170	2970	2970	2970	2970	0
182	20230822	160000	70811170	2970	2970	2970	2970	203
183	20230822	155900	70811170	2970	2970	2970	2970	0
184	20230822	155800	70811170	2970	2970	2970	2970	0
185	20230822	155700	70811170	2970	2970	2970	2970	0
186	20230822	155600	70811170	2970	2970	2970	2970	0
187	20230822	155500	70811170	2970	2970	2970	2970	0
188	20230822	155400	70811170	2970	2970	2970	2970	0
189	20230822	155300	70811170	2970	2970	2970	2970	0
190	20230822	155200	70811170	2970	2970	2970	2970	0
191	20230822	155100	70811170	2970	2970	2970	2970	0
192	20230822	155000	70811170	2970	2970	2970	2970	0
193	20230822	154900	70811170	2970	2970	2970	2970	0
194	20230822	154800	70811170	2970	2970	2970	2970	0
195	20230822	154700	70811170	2970	2970	2970	2970	0
196	20230822	154600	70811170	2970	2970	2970	2970	0
197	20230822	154500	70811170	2970	2970	2970	2970	0
198	20230822	154400	70811170	2970	2970	2970	2970	0
199	20230822	154300	70811170	2970	2970	2970	2970	0
200	20230822	154200	70811170	2970	2970	2970	2970	0
201	20230822	154100	70811170	2970	2970	2970	2970	0
202	20230822	154000	70811170	2970	2970	2970	2970	0
203	20230822	153900	70811170	2970	2970	2970	2970	0
204	20230822	153800	70811170	2970	2970	2970	2970	0
205	20230822	153700	70811170	2970	2970	2970	2970	0
206	20230822	153600	70811170	2970	2970	2970	2970	0
207	20230822	153500	70811170	2970	2970	2970	2970	0
208	20230822	153400	70811170	2970	2970	2970	2970	0
209	20230822	153300	70811170	2970	2970	2970	2970	0
210	20230822	153200	70811170	2970	2970	2970	2970	0
211	20230822	153100	70811170	2970	2970	2970	2970	0
212	20230822	153000	70811170	2970	2970	2970	2970	406
213	20230822	152900	70208260	2965	2965	2965	2965	0
214	20230822	152800	70208260	2965	2965	2965	2965	0
215	20230822	152700	70208260	2965	2965	2965	2965	0
216	20230822	152600	70208260	2965	2965	2965	2965	0
217	20230822	152500	70208260	2965	2965	2965	2965	0
218	20230822	152400	70208260	2965	2965	2965	2965	0
219	20230822	152300	70208260	2965	2965	2965	2965	0
220	20230822	152200	70208260	2965	2965	2965	2965	0
221	20230822	152100	70208260	2965	2965	2965	2965	0
222	20230822	152000	70208260	2965	2965	2965	2965	0
223	20230822	151900	70208260	2965	2965	2965	2965	0
224	20230822	151800	70208260	2965	2965	2965	2965	0
225	20230822	151700	70208260	2965	2965	2965	2965	47
226	20230822	151600	70068905	2965	2950	2965	2945	25
227	20230822	151500	69995250	2965	2965	2965	2965	0
228	20230822	151400	69995250	2965	2965	2965	2965	0
229	20230822	151300	69995250	2965	2965	2965	2965	10
230	20230822	151200	69965600	2970	2970	2970	2970	0
231	20230822	151100	69965600	2970	2970	2970	2970	0
232	20230822	151000	69965600	2970	2970	2970	2970	0
233	20230822	150900	69965600	2970	2970	2970	2970	0
234	20230822	150800	69965600	2970	2970	2970	2970	0
235	20230822	150700	69965600	2970	2970	2970	2970	0
236	20230822	150600	69965600	2970	2970	2970	2970	30
237	20230822	150500	69876500	2970	2970	2970	2970	3
238	20230822	150400	69867590	2950	2950	2950	2950	0
239	20230822	150300	69867590	2950	2950	2950	2950	0
240	20230822	150200	69867590	2950	2950	2950	2950	96
241	20230822	150100	69584390	2955	2955	2955	2955	0
242	20230822	150000	69584390	2955	2955	2955	2955	95
243	20230822	145900	69303665	2970	2970	2970	2970	37
244	20230822	145800	69193775	2955	2955	2955	2955	0
245	20230822	145700	69193775	2955	2955	2955	2955	0
246	20230822	145600	69193775	2955	2955	2955	2955	0
247	20230822	145500	69193775	2955	2955	2955	2955	0
248	20230822	145400	69193775	2955	2955	2955	2955	0
249	20230822	145300	69193775	2955	2955	2955	2955	0
250	20230822	145200	69193775	2955	2955	2955	2955	0
251	20230822	145100	69193775	2955	2955	2955	2955	5
252	20230822	145000	69179000	2970	2965	2970	2965	4
253	20230822	144900	69167125	2955	2965	2970	2955	62
254	20230822	144800	68983300	2965	2970	2970	2965	17
255	20230822	144700	68932815	2970	2965	2970	2965	21
256	20230822	144600	68870535	2965	2965	2965	2965	0
257	20230822	144500	68870535	2965	2965	2965	2965	0
258	20230822	144400	68870535	2965	2965	2965	2965	0
259	20230822	144300	68870535	2965	2965	2965	2965	0
260	20230822	144200	68870535	2965	2965	2965	2965	3
261	20230822	144100	68861640	2970	2970	2970	2970	0
262	20230822	144000	68861640	2970	2970	2970	2970	1
263	20230822	143900	68858670	2965	2965	2965	2965	0
264	20230822	143800	68858670	2965	2965	2965	2965	0
265	20230822	143700	68858670	2965	2965	2965	2965	74
266	20230822	143600	68639260	2965	2965	2965	2965	0
267	20230822	143500	68639260	2965	2965	2965	2965	0
268	20230822	143400	68639260	2965	2975	2975	2965	149
269	20230822	143300	68196815	2975	2975	2975	2975	3
270	20230822	143200	68187890	2970	2970	2970	2970	0
271	20230822	143100	68187890	2970	2970	2970	2970	352
272	20230822	143000	67142450	2970	2940	2970	2940	3009
273	20230822	142900	58284860	2940	2940	2940	2940	14
274	20230822	142800	58243700	2935	2930	2935	2930	10
275	20230822	142700	58214365	2930	2955	2955	2930	4259
276	20230822	142600	45692835	2970	2970	2970	2970	32
277	20230822	142500	45597795	2970	2970	2970	2970	20
278	20230822	142400	45538395	2970	2970	2970	2970	0
279	20230822	142300	45538395	2970	2970	2970	2970	0
280	20230822	142200	45538395	2970	2970	2970	2970	0
281	20230822	142100	45538395	2970	2970	2970	2970	32
282	20230822	142000	45443355	2970	2970	2970	2970	111
283	20230822	141900	45113685	2955	2975	2975	2955	110
284	20230822	141800	44787755	2955	2955	2955	2955	0
285	20230822	141700	44787755	2955	2955	2955	2955	0
286	20230822	141600	44787755	2955	2955	2955	2955	0
287	20230822	141500	44787755	2955	2955	2955	2955	0
288	20230822	141400	44787755	2955	2955	2955	2955	0
289	20230822	141300	44787755	2955	2955	2955	2955	111
290	20230822	141200	44459750	2975	2975	2975	2975	0
291	20230822	141100	44459750	2975	2975	2975	2975	0
292	20230822	141000	44459750	2975	2975	2975	2975	0
293	20230822	140900	44459750	2975	2975	2975	2975	0
294	20230822	140800	44459750	2975	2975	2975	2975	0
295	20230822	140700	44459750	2975	2975	2975	2975	2
296	20230822	140600	44453800	2975	2975	2975	2975	28
297	20230822	140500	44370500	2980	2980	2980	2980	0
298	20230822	140400	44370500	2980	2980	2980	2980	0
299	20230822	140300	44370500	2980	2980	2980	2980	0
300	20230822	140200	44370500	2980	2980	2980	2980	0
301	20230822	140100	44370500	2980	2980	2980	2980	0
302	20230822	140000	44370500	2980	2975	2980	2975	239
303	20230822	135900	43659195	2975	2970	2975	2970	43
304	20230822	135800	43531385	2955	2955	2955	2955	13
305	20230822	135700	43492970	2955	2955	2955	2955	31
306	20230822	135600	43401365	2955	2955	2955	2955	18
307	20230822	135500	43348175	2955	2955	2955	2955	9
308	20230822	135400	43321580	2975	2975	2975	2975	0
309	20230822	135300	43321580	2975	2975	2975	2975	0
310	20230822	135200	43321580	2975	2975	2975	2975	0
311	20230822	135100	43321580	2975	2975	2975	2975	0
312	20230822	135000	43321580	2975	2975	2975	2975	0
313	20230822	134900	43321580	2975	2975	2975	2975	0
314	20230822	134800	43321580	2975	2975	2975	2975	0
315	20230822	134700	43321580	2975	2975	2975	2975	2
316	20230822	134600	43315630	2975	2975	2975	2975	35
317	20230822	134500	43211505	2980	2980	2980	2980	0
318	20230822	134400	43211505	2980	2980	2980	2980	0
319	20230822	134300	43211505	2980	2980	2980	2980	0
320	20230822	134200	43211505	2980	2980	2980	2980	0
321	20230822	134100	43211505	2980	2980	2980	2980	1
322	20230822	134000	43208525	2975	2975	2975	2975	133
323	20230822	133900	42812850	2980	2980	2980	2980	0
324	20230822	133800	42812850	2980	2975	2980	2975	101
325	20230822	133700	42512370	2975	2975	2975	2975	0
326	20230822	133600	42512370	2975	2975	2975	2975	37
327	20230822	133500	42402295	2975	2975	2975	2975	200
328	20230822	133400	41807295	2975	2975	2975	2975	0
329	20230822	133300	41807295	2975	2975	2975	2975	0
330	20230822	133200	41807295	2975	2975	2975	2975	0
331	20230822	133100	41807295	2975	2975	2975	2975	34
332	20230822	133000	41706145	2970	2950	2970	2950	2
333	20230822	132900	41700225	2975	2975	2975	2975	0
334	20230822	132800	41700225	2975	2975	2975	2975	0
335	20230822	132700	41700225	2975	2975	2975	2975	0
336	20230822	132600	41700225	2975	2975	2975	2975	308
337	20230822	132500	40783925	2975	2975	2975	2975	0
338	20230822	132400	40783925	2975	2975	2975	2975	1
339	20230822	132300	40780950	2945	2945	2945	2945	0
340	20230822	132200	40780950	2945	2945	2945	2945	0
341	20230822	132100	40780950	2945	2945	2945	2945	0
342	20230822	132000	40780950	2945	2960	2960	2945	53
343	20230822	131900	40624835	2970	2975	2975	2970	14
344	20230822	131800	40583245	2970	2970	2970	2970	21
345	20230822	131700	40520875	2970	2970	2970	2970	2
346	20230822	131600	40514935	2970	2980	2980	2970	49
347	20230822	131500	40369045	2980	2975	2980	2975	12
348	20230822	131400	40333330	2980	2980	2980	2980	0
349	20230822	131300	40333330	2980	2980	2980	2980	0
350	20230822	131200	40333330	2980	2980	2980	2980	0
351	20230822	131100	40333330	2980	2980	2980	2980	0
352	20230822	131000	40333330	2980	2980	2980	2980	0
353	20230822	130900	40333330	2980	2980	2980	2980	0
354	20230822	130800	40333330	2980	2980	2980	2980	0
355	20230822	130700	40333330	2980	2980	2980	2980	0
356	20230822	130600	40333330	2980	2980	2980	2980	37
357	20230822	130500	40223070	2980	2980	2980	2980	2
358	20230822	130400	40217110	2980	2980	2980	2980	0
359	20230822	130300	40217110	2980	2980	2980	2980	0
360	20230822	130200	40217110	2980	2980	2980	2980	0
361	20230822	130100	40217110	2980	2980	2980	2980	0
362	20230822	130000	40217110	2980	2980	2980	2980	0
363	20230822	125900	40217110	2980	2975	2980	2975	2
364	20230822	125800	40211155	2980	2980	2980	2980	0
365	20230822	125700	40211155	2980	2980	2980	2980	0
366	20230822	125600	40211155	2980	2980	2980	2980	37
367	20230822	125500	40100895	2980	2980	2980	2980	0
368	20230822	125400	40100895	2980	2980	2980	2980	0
369	20230822	125300	40100895	2980	2980	2980	2980	0
370	20230822	125200	40100895	2980	2980	2980	2980	0
371	20230822	125100	40100895	2980	2980	2980	2980	0
372	20230822	125000	40100895	2980	2980	2980	2980	0
373	20230822	124900	40100895	2980	2980	2980	2980	0
374	20230822	124800	40100895	2980	2980	2980	2980	0
375	20230822	124700	40100895	2980	2980	2980	2980	0
376	20230822	124600	40100895	2980	2980	2980	2980	33
377	20230822	124500	40002555	2980	2980	2980	2980	20
378	20230822	124400	39942955	2980	2980	2980	2980	0
379	20230822	124300	39942955	2980	2980	2980	2980	0
380	20230822	124200	39942955	2980	2980	2980	2980	0
381	20230822	124100	39942955	2980	2965	2985	2965	536
382	20230822	124000	38344990	2965	2965	2965	2965	0
383	20230822	123900	38344990	2965	2965	2965	2965	0
384	20230822	123800	38344990	2965	2965	2965	2965	0
385	20230822	123700	38344990	2965	2965	2965	2965	0
386	20230822	123600	38344990	2965	2965	2965	2965	34
387	20230822	123500	38244180	2965	2965	2965	2965	0
388	20230822	123400	38244180	2965	2965	2965	2965	0
389	20230822	123300	38244180	2965	2965	2965	2965	0
390	20230822	123200	38244180	2965	2965	2965	2965	0
391	20230822	123100	38244180	2965	2965	2965	2965	1
392	20230822	123000	38241215	2965	2965	2965	2965	0
393	20230822	122900	38241215	2965	2950	2965	2950	20
394	20230822	122800	38182170	2965	2965	2965	2965	0
395	20230822	122700	38182170	2965	2965	2965	2965	1
396	20230822	122600	38179205	2965	2965	2965	2965	41
397	20230822	122500	38057640	2965	2965	2965	2965	0
398	20230822	122400	38057640	2965	2965	2965	2965	0
399	20230822	122300	38057640	2965	2965	2965	2965	0
400	20230822	122200	38057640	2965	2950	2965	2950	11
401	20230822	122100	38025085	2950	2970	2970	2940	327
402	20230822	122000	37057155	2980	2980	2980	2980	100
403	20230822	121900	36759155	2985	2985	2985	2985	0
404	20230822	121800	36759155	2985	2985	2985	2985	0
405	20230822	121700	36759155	2985	2985	2985	2985	0
406	20230822	121600	36759155	2985	2985	2985	2985	32
407	20230822	121500	36663635	2985	2985	2985	2985	41
408	20230822	121400	36541250	2985	2985	2985	2985	0
409	20230822	121300	36541250	2985	2985	2985	2985	0
410	20230822	121200	36541250	2985	2985	2985	2985	0
411	20230822	121100	36541250	2985	2985	2985	2985	0
412	20230822	121000	36541250	2985	2985	2985	2985	41
413	20230822	120900	36418865	2985	2985	2985	2985	6
414	20230822	120800	36400955	2960	2960	2960	2960	0
415	20230822	120700	36400955	2960	2960	2960	2960	0
416	20230822	120600	36400955	2960	2985	2985	2960	445
417	20230822	120500	35076940	2985	2985	2985	2985	41
418	20230822	120400	34954555	2975	2975	2975	2975	431
419	20230822	120300	33672330	2985	2985	2985	2985	0
420	20230822	120200	33672330	2985	2985	2985	2985	0
421	20230822	120100	33672330	2985	2985	2985	2985	1
422	20230822	120000	33669345	2985	2985	2985	2985	41
423	20230822	115900	33546960	2985	2985	2985	2985	0
424	20230822	115800	33546960	2985	2985	2985	2985	100
425	20230822	115700	33248460	2985	2985	2985	2985	0
426	20230822	115600	33248460	2985	2985	2985	2985	37
427	20230822	115500	33138015	2985	2980	2985	2980	151
428	20230822	115400	32687730	2980	2980	2980	2980	0
429	20230822	115300	32687730	2980	2980	2980	2980	0
430	20230822	115200	32687730	2980	2980	2980	2980	0
431	20230822	115100	32687730	2980	2980	2980	2980	33
432	20230822	115000	32589390	2980	2980	2980	2980	0
433	20230822	114900	32589390	2980	2980	2980	2980	10
434	20230822	114800	32559590	2980	2980	2980	2980	0
435	20230822	114700	32559590	2980	2980	2980	2980	10
436	20230822	114600	32529790	2980	2980	2980	2980	37
437	20230822	114500	32419530	2980	2980	2980	2980	0
438	20230822	114400	32419530	2980	2980	2980	2980	1
439	20230822	114300	32416550	2975	2975	2975	2975	17
440	20230822	114200	32365975	2975	2975	2975	2975	25
441	20230822	114100	32291600	2975	2975	2975	2975	540
442	20230822	114000	30685100	2980	2980	2980	2980	180
443	20230822	113900	30148700	2980	2980	2980	2980	0
444	20230822	113800	30148700	2980	2980	2980	2980	38
445	20230822	113700	30035460	2975	2975	2975	2975	0
446	20230822	113600	30035460	2975	2975	2975	2975	0
447	20230822	113500	30035460	2975	2975	2975	2975	29
448	20230822	113400	29949185	2975	2975	2975	2975	0
449	20230822	113300	29949185	2975	2975	2975	2975	0
450	20230822	113200	29949185	2975	2975	2975	2975	2
451	20230822	113100	29943235	2975	2975	2975	2975	0
452	20230822	113000	29943235	2975	2975	2975	2975	0
453	20230822	112900	29943235	2975	2975	2975	2975	0
454	20230822	112800	29943235	2975	2960	2975	2960	393
455	20230822	112700	28775860	2975	2975	2975	2975	0
456	20230822	112600	28775860	2975	2975	2975	2975	34
457	20230822	112500	28674710	2975	2975	2975	2975	0
458	20230822	112400	28674710	2975	2975	2975	2975	0
459	20230822	112300	28674710	2975	2975	2975	2975	0
460	20230822	112200	28674710	2975	2975	2975	2975	0
461	20230822	112100	28674710	2975	2975	2975	2975	245
462	20230822	112000	27945835	2975	2975	2975	2975	0
463	20230822	111900	27945835	2975	2970	2975	2960	119
464	20230822	111800	27592610	2970	2970	2970	2970	0
465	20230822	111700	27592610	2970	2970	2970	2970	0
466	20230822	111600	27592610	2970	2970	2970	2970	1
467	20230822	111500	27589640	2965	2965	2965	2965	492
468	20230822	111400	26130860	2965	2965	2965	2965	0
469	20230822	111300	26130860	2965	2965	2965	2965	0
470	20230822	111200	26130860	2965	2965	2965	2965	0
471	20230822	111100	26130860	2965	2965	2965	2965	0
472	20230822	111000	26130860	2965	2965	2965	2965	0
473	20230822	110900	26130860	2965	2965	2965	2965	1
474	20230822	110800	26127895	2965	2965	2965	2965	0
475	20230822	110700	26127895	2965	2965	2965	2965	0
476	20230822	110600	26127895	2965	2965	2965	2965	37
477	20230822	110500	26018190	2965	2965	2965	2965	20
478	20230822	110400	25958890	2965	2965	2965	2965	0
479	20230822	110300	25958890	2965	2965	2965	2965	0
480	20230822	110200	25958890	2965	2965	2965	2965	0
481	20230822	110100	25958890	2965	2965	2965	2965	33
482	20230822	110000	25861045	2965	2965	2965	2965	0
483	20230822	105900	25861045	2965	2965	2965	2965	0
484	20230822	105800	25861045	2965	2965	2965	2965	0
485	20230822	105700	25861045	2965	2965	2965	2965	0
486	20230822	105600	25861045	2965	2965	2965	2965	37
487	20230822	105500	25751340	2965	2965	2965	2965	0
488	20230822	105400	25751340	2965	2965	2965	2965	0
489	20230822	105300	25751340	2965	2965	2965	2965	0
490	20230822	105200	25751340	2965	2965	2965	2965	0
491	20230822	105100	25751340	2965	2965	2965	2965	290
492	20230822	105000	24891490	2970	2970	2970	2970	0
493	20230822	104900	24891490	2970	2970	2970	2970	0
494	20230822	104800	24891490	2970	2970	2970	2970	0
495	20230822	104700	24891490	2970	2970	2970	2970	0
496	20230822	104600	24891490	2970	2970	2970	2970	39
497	20230822	104500	24775660	2970	2970	2970	2970	0
498	20230822	104400	24775660	2970	2970	2970	2970	54
499	20230822	104300	24615280	2980	2980	2980	2980	0
500	20230822	104200	24615280	2980	2980	2980	2980	0
501	20230822	104100	24615280	2980	2980	2980	2980	0
502	20230822	104000	24615280	2980	2980	2980	2980	10
503	20230822	103900	24585480	2980	2980	2980	2980	0
504	20230822	103800	24585480	2980	2980	2980	2980	0
505	20230822	103700	24585480	2980	2980	2980	2980	1
506	20230822	103600	24582500	2980	2980	2980	2980	35
507	20230822	103500	24478200	2985	2985	2985	2985	0
508	20230822	103400	24478200	2985	2985	2985	2985	0
509	20230822	103300	24478200	2985	2985	2985	2985	0
510	20230822	103200	24478200	2985	2985	2985	2985	0
511	20230822	103100	24478200	2985	2985	2985	2985	0
512	20230822	103000	24478200	2985	2985	2985	2985	0
513	20230822	102900	24478200	2985	2985	2985	2985	38
514	20230822	102800	24364770	2970	2970	2970	2970	0
515	20230822	102700	24364770	2970	2970	2970	2970	0
516	20230822	102600	24364770	2970	2970	2970	2970	50
517	20230822	102500	24216270	2970	2970	2970	2970	8
518	20230822	102400	24192510	2970	2970	2970	2970	5
519	20230822	102300	24177660	2970	2975	2975	2970	195
520	20230822	102200	23597700	2985	2985	2985	2985	0
521	20230822	102100	23597700	2985	2985	2985	2985	0
522	20230822	102000	23597700	2985	2985	2985	2985	0
523	20230822	101900	23597700	2985	2975	2985	2975	13
524	20230822	101800	23558975	2975	2975	2975	2975	36
525	20230822	101700	23451875	2985	2985	2985	2985	1
526	20230822	101600	23448890	2985	2985	2985	2985	37
527	20230822	101500	23338445	2990	2990	2990	2990	0
528	20230822	101400	23338445	2990	2990	2990	2990	0
529	20230822	101300	23338445	2990	2990	2990	2990	0
530	20230822	101200	23338445	2990	2990	2990	2990	0
531	20230822	101100	23338445	2990	2990	2990	2990	0
532	20230822	101000	23338445	2990	2990	2990	2990	0
533	20230822	100900	23338445	2990	2990	2990	2990	0
534	20230822	100800	23338445	2990	2990	2990	2990	0
535	20230822	100700	23338445	2990	2990	2990	2990	0
536	20230822	100600	23338445	2990	2990	2990	2985	204
537	20230822	100500	22729275	2990	2990	2990	2990	0
538	20230822	100400	22729275	2990	2990	2990	2990	0
539	20230822	100300	22729275	2990	2990	2990	2990	0
540	20230822	100200	22729275	2990	2990	2990	2990	0
541	20230822	100100	22729275	2990	2990	2990	2990	0
542	20230822	100000	22729275	2990	2990	3000	2990	404
543	20230822	095900	21519530	2995	2995	2995	2995	36
544	20230822	095800	21411710	2990	2990	2990	2990	0
545	20230822	095700	21411710	2990	2990	2990	2990	8
546	20230822	095600	21387790	2995	2990	2995	2990	9
547	20230822	095500	21360875	2995	2995	2995	2995	2
548	20230822	095400	21354885	2995	2990	2995	2990	435
549	20230822	095300	20053055	2985	2985	2985	2985	293
550	20230822	095200	19178450	2985	2985	2985	2985	189
551	20230822	095100	18614285	2980	2980	2980	2980	0
552	20230822	095000	18614285	2980	2980	2980	2980	1235
553	20230822	094900	14933985	2980	2980	2980	2980	107
554	20230822	094800	14615125	2980	2980	2980	2980	1
555	20230822	094700	14612145	2980	2980	2980	2980	0
556	20230822	094600	14612145	2980	2980	2980	2980	36
557	20230822	094500	14504865	2980	2980	2980	2980	0
558	20230822	094400	14504865	2980	2980	2980	2980	0
559	20230822	094300	14504865	2980	2980	2980	2980	0
560	20230822	094200	14504865	2980	2980	2980	2980	0
561	20230822	094100	14504865	2980	2980	2980	2980	0
562	20230822	094000	14504865	2980	2980	2980	2980	0
563	20230822	093900	14504865	2980	2975	2980	2975	38
564	20230822	093800	14391635	2970	2970	2970	2970	0
565	20230822	093700	14391635	2970	2970	2970	2970	0
566	20230822	093600	14391635	2970	2970	2970	2970	102
567	20230822	093500	14088695	2965	2955	2965	2955	157
568	20230822	093400	13623690	2965	2965	2965	2965	1
569	20230822	093300	13620725	2965	2965	2965	2965	0
570	20230822	093200	13620725	2965	2965	2965	2965	0
571	20230822	093100	13620725	2965	2970	2970	2965	483
572	20230822	093000	12186220	2980	2980	2980	2980	0
573	20230822	092900	12186220	2980	2975	2980	2975	34
574	20230822	092800	12085020	2970	2970	2970	2970	0
575	20230822	092700	12085020	2970	2970	2970	2970	2
576	20230822	092600	12079080	2960	2960	2960	2960	2
577	20230822	092500	12073160	2960	2960	2960	2960	0
578	20230822	092400	12073160	2960	2960	2960	2960	0
579	20230822	092300	12073160	2960	2960	2960	2960	0
580	20230822	092200	12073160	2960	2970	2970	2960	63
581	20230822	092100	11886060	2970	2970	2970	2970	10
582	20230822	092000	11856360	2970	2970	2970	2970	0
583	20230822	091900	11856360	2970	2970	2970	2970	1
584	20230822	091800	11853390	2970	2970	2970	2970	1
585	20230822	091700	11850420	2975	2970	2975	2970	47
586	20230822	091600	11710775	2970	2950	2970	2950	29
587	20230822	091500	11625085	2950	2950	3020	2945	444
588	20230822	091400	10304295	2935	2935	2935	2935	0
589	20230822	091300	10304295	2935	2950	2950	2935	123
590	20230822	091200	9943260	2955	2955	2955	2955	0
591	20230822	091100	9943260	2955	2955	2955	2955	0
592	20230822	091000	9943260	2955	2955	2955	2955	3
593	20230822	090900	9934395	2955	2955	2955	2955	0
594	20230822	090800	9934395	2955	2955	2955	2955	1
595	20230822	090700	9931440	2955	2955	2955	2955	36
596	20230822	090600	9825060	2955	2955	2955	2955	0
597	20230822	090500	9825060	2955	2950	2955	2950	345
598	20230822	090400	8805750	2950	2950	2950	2950	0
599	20230822	090300	8805750	2950	2950	2950	2950	26
600	20230822	090200	8729050	2950	2950	2950	2950	0
601	20230822	090100	8729050	2950	2950	2950	2950	1293
602	20230822	090000	4914700	2950	2950	2950	2950	1666