KissMeData/126700/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	195600	3228818440	19820	19820	19820	19820	3547
3	20230822	195500	3228818440	19820	19820	19820	19820	0
4	20230822	195400	3228818440	19820	19820	19820	19820	0
5	20230822	195300	3228818440	19820	19820	19820	19820	0
6	20230822	195200	3228818440	19820	19820	19820	19820	0
7	20230822	195100	3228818440	19820	19820	19820	19820	0
8	20230822	195000	3228818440	19820	19820	19820	19820	0
9	20230822	194900	3228818440	19820	19820	19820	19820	0
10	20230822	194800	3228818440	19820	19820	19820	19820	0
11	20230822	194700	3228818440	19820	19820	19820	19820	0
12	20230822	194600	3228818440	19820	19820	19820	19820	0
13	20230822	194500	3228818440	19820	19820	19820	19820	0
14	20230822	194400	3228818440	19820	19820	19820	19820	0
15	20230822	194300	3228818440	19820	19820	19820	19820	0
16	20230822	194200	3228818440	19820	19820	19820	19820	0
17	20230822	194100	3228818440	19820	19820	19820	19820	0
18	20230822	194000	3228818440	19820	19820	19820	19820	0
19	20230822	193900	3228818440	19820	19820	19820	19820	0
20	20230822	193800	3228818440	19820	19820	19820	19820	0
21	20230822	193700	3228818440	19820	19820	19820	19820	0
22	20230822	193600	3228818440	19820	19820	19820	19820	0
23	20230822	193500	3228818440	19820	19820	19820	19820	0
24	20230822	193400	3228818440	19820	19820	19820	19820	0
25	20230822	193300	3228818440	19820	19820	19820	19820	0
26	20230822	193200	3228818440	19820	19820	19820	19820	0
27	20230822	193100	3228818440	19820	19820	19820	19820	0
28	20230822	193000	3228818440	19820	19820	19820	19820	0
29	20230822	192900	3228818440	19820	19820	19820	19820	0
30	20230822	192800	3228818440	19820	19820	19820	19820	0
31	20230822	192700	3228818440	19820	19820	19820	19820	0
32	20230822	192600	3228818440	19820	19820	19820	19820	3547
33	20230822	192500	3228818440	19820	19820	19820	19820	0
34	20230822	192400	3228818440	19820	19820	19820	19820	0
35	20230822	192300	3228818440	19820	19820	19820	19820	0
36	20230822	192200	3228818440	19820	19820	19820	19820	0
37	20230822	192100	3228818440	19820	19820	19820	19820	0
38	20230822	192000	3228818440	19820	19820	19820	19820	0
39	20230822	191900	3228818440	19820	19820	19820	19820	0
40	20230822	191800	3228818440	19820	19820	19820	19820	0
41	20230822	191700	3228818440	19820	19820	19820	19820	0
42	20230822	191600	3228818440	19820	19820	19820	19820	0
43	20230822	191500	3228818440	19820	19820	19820	19820	0
44	20230822	191400	3228818440	19820	19820	19820	19820	0
45	20230822	191300	3228818440	19820	19820	19820	19820	0
46	20230822	191200	3228818440	19820	19820	19820	19820	0
47	20230822	191100	3228818440	19820	19820	19820	19820	0
48	20230822	191000	3228818440	19820	19820	19820	19820	0
49	20230822	190900	3228818440	19820	19820	19820	19820	0
50	20230822	190800	3228818440	19820	19820	19820	19820	0
51	20230822	190700	3228818440	19820	19820	19820	19820	0
52	20230822	190600	3228818440	19820	19820	19820	19820	0
53	20230822	190500	3228818440	19820	19820	19820	19820	0
54	20230822	190400	3228818440	19820	19820	19820	19820	0
55	20230822	190300	3228818440	19820	19820	19820	19820	0
56	20230822	190200	3228818440	19820	19820	19820	19820	0
57	20230822	190100	3228818440	19820	19820	19820	19820	0
58	20230822	190000	3228818440	19820	19820	19820	19820	0
59	20230822	185900	3228818440	19820	19820	19820	19820	0
60	20230822	185800	3228818440	19820	19820	19820	19820	0
61	20230822	185700	3228818440	19820	19820	19820	19820	0
62	20230822	185600	3228818440	19820	19820	19820	19820	3547
63	20230822	185500	3228818440	19820	19820	19820	19820	0
64	20230822	185400	3228818440	19820	19820	19820	19820	0
65	20230822	185300	3228818440	19820	19820	19820	19820	0
66	20230822	185200	3228818440	19820	19820	19820	19820	0
67	20230822	185100	3228818440	19820	19820	19820	19820	0
68	20230822	185000	3228818440	19820	19820	19820	19820	0
69	20230822	184900	3228818440	19820	19820	19820	19820	0
70	20230822	184800	3228818440	19820	19820	19820	19820	0
71	20230822	184700	3228818440	19820	19820	19820	19820	0
72	20230822	184600	3228818440	19820	19820	19820	19820	0
73	20230822	184500	3228818440	19820	19820	19820	19820	0
74	20230822	184400	3228818440	19820	19820	19820	19820	0
75	20230822	184300	3228818440	19820	19820	19820	19820	0
76	20230822	184200	3228818440	19820	19820	19820	19820	0
77	20230822	184100	3228818440	19820	19820	19820	19820	0
78	20230822	184000	3228818440	19820	19820	19820	19820	0
79	20230822	183900	3228818440	19820	19820	19820	19820	0
80	20230822	183800	3228818440	19820	19820	19820	19820	0
81	20230822	183700	3228818440	19820	19820	19820	19820	0
82	20230822	183600	3228818440	19820	19820	19820	19820	0
83	20230822	183500	3228818440	19820	19820	19820	19820	0
84	20230822	183400	3228818440	19820	19820	19820	19820	0
85	20230822	183300	3228818440	19820	19820	19820	19820	0
86	20230822	183200	3228818440	19820	19820	19820	19820	0
87	20230822	183100	3228818440	19820	19820	19820	19820	0
88	20230822	183000	3228818440	19820	19820	19820	19820	0
89	20230822	182900	3228818440	19820	19820	19820	19820	0
90	20230822	182800	3228818440	19820	19820	19820	19820	0
91	20230822	182700	3228818440	19820	19820	19820	19820	0
92	20230822	182600	3228818440	19820	19820	19820	19820	3547
93	20230822	182500	3228818440	19820	19820	19820	19820	0
94	20230822	182400	3228818440	19820	19820	19820	19820	0
95	20230822	182300	3228818440	19820	19820	19820	19820	0
96	20230822	182200	3228818440	19820	19820	19820	19820	0
97	20230822	182100	3228818440	19820	19820	19820	19820	0
98	20230822	182000	3228818440	19820	19820	19820	19820	0
99	20230822	181900	3228818440	19820	19820	19820	19820	0
100	20230822	181800	3228818440	19820	19820	19820	19820	0
101	20230822	181700	3228818440	19820	19820	19820	19820	0
102	20230822	181600	3228818440	19820	19820	19820	19820	0
103	20230822	181500	3228818440	19820	19820	19820	19820	0
104	20230822	181400	3228818440	19820	19820	19820	19820	0
105	20230822	181300	3228818440	19820	19820	19820	19820	0
106	20230822	181200	3228818440	19820	19820	19820	19820	0
107	20230822	181100	3228818440	19820	19820	19820	19820	0
108	20230822	181000	3228818440	19820	19820	19820	19820	0
109	20230822	180900	3228818440	19820	19820	19820	19820	0
110	20230822	180800	3228818440	19820	19820	19820	19820	0
111	20230822	180700	3228818440	19820	19820	19820	19820	0
112	20230822	180600	3228818440	19820	19820	19820	19820	0
113	20230822	180500	3228818440	19820	19820	19820	19820	0
114	20230822	180400	3228818440	19820	19820	19820	19820	0
115	20230822	180300	3228818440	19820	19820	19820	19820	0
116	20230822	180200	3228818440	19820	19820	19820	19820	0
117	20230822	180100	3228818440	19820	19820	19820	19820	0
118	20230822	180000	3228818440	19820	19820	19820	19820	0
119	20230822	175900	3228818440	19820	19820	19820	19820	0
120	20230822	175800	3228818440	19820	19820	19820	19820	0
121	20230822	175700	3228818440	19820	19820	19820	19820	0
122	20230822	175600	3228818440	19820	19820	19820	19820	3547
123	20230822	175500	3228818440	19820	19820	19820	19820	0
124	20230822	175400	3228818440	19820	19820	19820	19820	0
125	20230822	175300	3228818440	19820	19820	19820	19820	0
126	20230822	175200	3228818440	19820	19820	19820	19820	0
127	20230822	175100	3228818440	19820	19820	19820	19820	0
128	20230822	175000	3228818440	19820	19820	19820	19820	0
129	20230822	174900	3228818440	19820	19820	19820	19820	0
130	20230822	174800	3228818440	19820	19820	19820	19820	0
131	20230822	174700	3228818440	19820	19820	19820	19820	0
132	20230822	174600	3228818440	19820	19820	19820	19820	0
133	20230822	174500	3228818440	19820	19820	19820	19820	0
134	20230822	174400	3228818440	19820	19820	19820	19820	0
135	20230822	174300	3228818440	19820	19820	19820	19820	0
136	20230822	174200	3228818440	19820	19820	19820	19820	0
137	20230822	174100	3228818440	19820	19820	19820	19820	0
138	20230822	174000	3228818440	19820	19820	19820	19820	0
139	20230822	173900	3228818440	19820	19820	19820	19820	0
140	20230822	173800	3228818440	19820	19820	19820	19820	0
141	20230822	173700	3228818440	19820	19820	19820	19820	0
142	20230822	173600	3228818440	19820	19820	19820	19820	0
143	20230822	173500	3228818440	19820	19820	19820	19820	0
144	20230822	173400	3228818440	19820	19820	19820	19820	0
145	20230822	173300	3228818440	19820	19820	19820	19820	0
146	20230822	173200	3228818440	19820	19820	19820	19820	0
147	20230822	173100	3228818440	19820	19820	19820	19820	0
148	20230822	173000	3228818440	19820	19820	19820	19820	0
149	20230822	172900	3228818440	19820	19820	19820	19820	0
150	20230822	172800	3228818440	19820	19820	19820	19820	0
151	20230822	172700	3228818440	19820	19820	19820	19820	0
152	20230822	172600	3228818440	19820	19820	19820	19820	3547
153	20230822	172500	3228818440	19820	19820	19820	19820	0
154	20230822	172400	3228818440	19820	19820	19820	19820	0
155	20230822	172300	3228818440	19820	19820	19820	19820	0
156	20230822	172200	3228818440	19820	19820	19820	19820	0
157	20230822	172100	3228818440	19820	19820	19820	19820	0
158	20230822	172000	3228818440	19820	19820	19820	19820	0
159	20230822	171900	3228818440	19820	19820	19820	19820	0
160	20230822	171800	3228818440	19820	19820	19820	19820	0
161	20230822	171700	3228818440	19820	19820	19820	19820	0
162	20230822	171600	3228818440	19820	19820	19820	19820	0
163	20230822	171500	3228818440	19820	19820	19820	19820	0
164	20230822	171400	3228818440	19820	19820	19820	19820	0
165	20230822	171300	3228818440	19820	19820	19820	19820	0
166	20230822	171200	3228818440	19820	19820	19820	19820	0
167	20230822	171100	3228818440	19820	19820	19820	19820	0
168	20230822	171000	3228818440	19820	19820	19820	19820	0
169	20230822	170900	3228818440	19820	19820	19820	19820	0
170	20230822	170800	3228818440	19820	19820	19820	19820	0
171	20230822	170700	3228818440	19820	19820	19820	19820	0
172	20230822	170600	3228818440	19820	19820	19820	19820	0
173	20230822	170500	3228818440	19820	19820	19820	19820	0
174	20230822	170400	3228818440	19820	19820	19820	19820	0
175	20230822	170300	3228818440	19820	19820	19820	19820	0
176	20230822	170200	3228818440	19820	19820	19820	19820	0
177	20230822	170100	3228818440	19820	19820	19820	19820	0
178	20230822	170000	3228818440	19820	19820	19820	19820	0
179	20230822	165900	3228818440	19820	19820	19820	19820	0
180	20230822	165800	3228818440	19820	19820	19820	19820	0
181	20230822	165700	3228818440	19820	19820	19820	19820	0
182	20230822	165600	3228818440	19820	19820	19820	19820	3547
183	20230822	165500	3228818440	19820	19820	19820	19820	0
184	20230822	165400	3228818440	19820	19820	19820	19820	0
185	20230822	165300	3228818440	19820	19820	19820	19820	0
186	20230822	165200	3228818440	19820	19820	19820	19820	0
187	20230822	165100	3228818440	19820	19820	19820	19820	0
188	20230822	165000	3228818440	19820	19820	19820	19820	0
189	20230822	164900	3228818440	19820	19820	19820	19820	0
190	20230822	164800	3228818440	19820	19820	19820	19820	0
191	20230822	164700	3228818440	19820	19820	19820	19820	0
192	20230822	164600	3228818440	19820	19820	19820	19820	0
193	20230822	164500	3228818440	19820	19820	19820	19820	0
194	20230822	164400	3228818440	19820	19820	19820	19820	0
195	20230822	164300	3228818440	19820	19820	19820	19820	0
196	20230822	164200	3228818440	19820	19820	19820	19820	0
197	20230822	164100	3228818440	19820	19820	19820	19820	0
198	20230822	164000	3228818440	19820	19820	19820	19820	0
199	20230822	163900	3228818440	19820	19820	19820	19820	0
200	20230822	163800	3228818440	19820	19820	19820	19820	0
201	20230822	163700	3228818440	19820	19820	19820	19820	0
202	20230822	163600	3228818440	19820	19820	19820	19820	0
203	20230822	163500	3228818440	19820	19820	19820	19820	0
204	20230822	163400	3228818440	19820	19820	19820	19820	0
205	20230822	163300	3228818440	19820	19820	19820	19820	0
206	20230822	163200	3228818440	19820	19820	19820	19820	0
207	20230822	163100	3228818440	19820	19820	19820	19820	0
208	20230822	163000	3228818440	19820	19820	19820	19820	0
209	20230822	162900	3228818440	19820	19820	19820	19820	0
210	20230822	162800	3228818440	19820	19820	19820	19820	0
211	20230822	162700	3228818440	19820	19820	19820	19820	0
212	20230822	162600	3228818440	19820	19820	19820	19820	3547
213	20230822	162500	3228818440	19820	19820	19820	19820	0
214	20230822	162400	3228818440	19820	19820	19820	19820	0
215	20230822	162300	3228818440	19820	19820	19820	19820	0
216	20230822	162200	3228818440	19820	19820	19820	19820	0
217	20230822	162100	3228818440	19820	19820	19820	19820	0
218	20230822	162000	3228818440	19820	19820	19820	19820	0
219	20230822	161900	3228818440	19820	19820	19820	19820	0
220	20230822	161800	3228818440	19820	19820	19820	19820	0
221	20230822	161700	3228818440	19820	19820	19820	19820	0
222	20230822	161600	3228818440	19820	19820	19820	19820	0
223	20230822	161500	3228818440	19820	19820	19820	19820	0
224	20230822	161400	3228818440	19820	19820	19820	19820	0
225	20230822	161300	3228818440	19820	19820	19820	19820	0
226	20230822	161200	3228818440	19820	19820	19820	19820	0
227	20230822	161100	3228818440	19820	19820	19820	19820	0
228	20230822	161000	3228818440	19820	19820	19820	19820	0
229	20230822	160900	3228818440	19820	19820	19820	19820	0
230	20230822	160800	3228818440	19820	19820	19820	19820	0
231	20230822	160700	3228818440	19820	19820	19820	19820	0
232	20230822	160600	3228818440	19820	19820	19820	19820	0
233	20230822	160500	3228818440	19820	19820	19820	19820	0
234	20230822	160400	3228818440	19820	19820	19820	19820	0
235	20230822	160300	3228818440	19820	19820	19820	19820	0
236	20230822	160200	3228818440	19820	19820	19820	19820	0
237	20230822	160100	3228818440	19820	19820	19820	19820	0
238	20230822	160000	3228818440	19820	19820	19820	19820	0
239	20230822	155900	3228818440	19820	19820	19820	19820	0
240	20230822	155800	3228818440	19820	19820	19820	19820	0
241	20230822	155700	3228818440	19820	19820	19820	19820	0
242	20230822	155600	3228818440	19820	19820	19820	19820	3547
243	20230822	155500	3228818440	19820	19820	19820	19820	0
244	20230822	155400	3228818440	19820	19820	19820	19820	0
245	20230822	155300	3228818440	19820	19820	19820	19820	0
246	20230822	155200	3228818440	19820	19820	19820	19820	0
247	20230822	155100	3228818440	19820	19820	19820	19820	0
248	20230822	155000	3228818440	19820	19820	19820	19820	0
249	20230822	154900	3228818440	19820	19820	19820	19820	0
250	20230822	154800	3228818440	19820	19820	19820	19820	0
251	20230822	154700	3228818440	19820	19820	19820	19820	0
252	20230822	154600	3228818440	19820	19820	19820	19820	0
253	20230822	154500	3228818440	19820	19820	19820	19820	0
254	20230822	154400	3228818440	19820	19820	19820	19820	0
255	20230822	154300	3228818440	19820	19820	19820	19820	0
256	20230822	154200	3228818440	19820	19820	19820	19820	0
257	20230822	154100	3228818440	19820	19820	19820	19820	0
258	20230822	154000	3228818440	19820	19820	19820	19820	0
259	20230822	153900	3228818440	19820	19820	19820	19820	0
260	20230822	153800	3228818440	19820	19820	19820	19820	0
261	20230822	153700	3228818440	19820	19820	19820	19820	0
262	20230822	153600	3228818440	19820	19820	19820	19820	0
263	20230822	153500	3228818440	19820	19820	19820	19820	0
264	20230822	153400	3228818440	19820	19820	19820	19820	0
265	20230822	153300	3228818440	19820	19820	19820	19820	0
266	20230822	153200	3228818440	19820	19820	19820	19820	0
267	20230822	153100	3228818440	19820	19820	19820	19820	0
268	20230822	153000	3228818440	19820	19820	19820	19820	3547
269	20230822	152900	3158516900	19820	19820	19820	19820	0
270	20230822	152800	3158516900	19820	19820	19820	19820	0
271	20230822	152700	3158516900	19820	19820	19820	19820	0
272	20230822	152600	3158516900	19820	19820	19820	19820	0
273	20230822	152500	3158516900	19820	19820	19820	19820	0
274	20230822	152400	3158516900	19820	19820	19820	19820	0
275	20230822	152300	3158516900	19820	19820	19820	19820	0
276	20230822	152200	3158516900	19820	19820	19820	19820	0
277	20230822	152100	3158516900	19820	19820	19820	19820	0
278	20230822	152000	3158516900	19820	19820	19820	19820	0
279	20230822	151900	3158516900	19820	19820	19840	19810	876
280	20230822	151800	3141155630	19820	19830	19840	19820	1436
281	20230822	151700	3112689460	19840	19840	19850	19830	1315
282	20230822	151600	3086608200	19850	19840	19850	19840	108
283	20230822	151500	3084465420	19850	19840	19850	19840	341
284	20230822	151400	3077699340	19840	19840	19850	19840	828
285	20230822	151300	3061271610	19840	19850	19850	19840	253
286	20230822	151200	3056252010	19850	19840	19850	19830	238
287	20230822	151100	3051529630	19840	19870	19870	19840	376
288	20230822	151000	3044067520	19850	19860	19870	19850	348
289	20230822	150900	3037158550	19870	19860	19870	19850	324
290	20230822	150800	3030726000	19820	19860	19860	19820	1629
291	20230822	150700	2998420410	19860	19860	19860	19840	197
292	20230822	150600	2994510090	19840	19860	19860	19840	254
293	20230822	150500	2989469080	19860	19850	19860	19850	111
294	20230822	150400	2987264790	19840	19870	19870	19840	2160
295	20230822	150300	2944389290	19870	19860	19870	19850	549
296	20230822	150200	2933486390	19860	19850	19860	19850	18
297	20230822	150100	2933129010	19850	19860	19860	19850	270
298	20230822	150000	2927767150	19860	19880	19890	19860	5042
299	20230822	145900	2827579170	19890	19900	19900	19880	3129
300	20230822	145800	2765329350	19900	19910	19910	19900	570
301	20230822	145700	2753986100	19900	19900	19910	19900	1271
302	20230822	145600	2728687520	19910	19910	19910	19900	193
303	20230822	145500	2724846010	19910	19910	19920	19900	458
304	20230822	145400	2715727300	19920	19910	19920	19910	603
305	20230822	145300	2703721270	19930	19930	19940	19910	249
306	20230822	145200	2698761480	19930	19990	19990	19930	129
307	20230822	145100	2696183270	20000	19910	20000	19910	1585
308	20230822	145000	2664553270	19910	19920	19920	19910	151
309	20230822	144900	2661546370	19910	19910	19920	19910	324
310	20230822	144800	2655095030	19910	19920	19930	19910	546
311	20230822	144700	2644219170	19910	19890	19920	19890	569
312	20230822	144600	2632893240	19890	19890	19890	19890	446
313	20230822	144500	2624022300	19880	19890	19890	19880	382
314	20230822	144400	2616427820	19890	19890	19890	19880	429
315	20230822	144300	2607899270	19880	19880	19880	19870	316
316	20230822	144200	2601618760	19880	19880	19890	19870	1818
317	20230822	144100	2565492160	19870	19890	19890	19870	404
318	20230822	144000	2557461420	19880	19890	19890	19870	812
319	20230822	143900	2541318740	19890	19910	19910	19890	261
320	20230822	143800	2536127290	19890	19910	19910	19890	4717
321	20230822	143700	2442261050	19910	19930	19930	19910	901
322	20230822	143600	2424318000	19930	19920	19930	19920	330
323	20230822	143500	2417743100	19920	19930	19930	19910	223
324	20230822	143400	2413301480	19920	19910	19920	19910	416
325	20230822	143300	2405018160	19910	19890	19920	19890	1348
326	20230822	143200	2378195010	19890	19900	19900	19860	750
327	20230822	143100	2363283870	19890	19850	19890	19850	1444
328	20230822	143000	2334578050	19850	19820	19850	19810	708
329	20230822	142900	2320531330	19810	19800	19810	19780	950
330	20230822	142800	2301720170	19800	19890	19890	19800	8026
331	20230822	142700	2142524250	19880	19910	19910	19880	5718
332	20230822	142600	2028741590	19910	19910	19920	19910	1468
333	20230822	142500	1999513480	19910	19920	19920	19910	391
334	20230822	142400	1991726180	19920	19930	19930	19910	531
335	20230822	142300	1981148160	19930	19920	19940	19920	315
336	20230822	142200	1974870730	19930	19920	19930	19920	543
337	20230822	142100	1964052640	19920	19910	19930	19910	1084
338	20230822	142000	1942466620	19920	19910	19920	19910	845
339	20230822	141900	1925641640	19900	19910	19910	19900	1175
340	20230822	141800	1902256780	19910	19910	19920	19900	669
341	20230822	141700	1888939240	19900	19960	19970	19900	9304
342	20230822	141600	1703399900	19970	19960	19990	19960	581
343	20230822	141500	1691799920	19960	20050	20050	19960	13252
344	20230822	141400	1426984430	20000	20000	20000	20000	512
345	20230822	141300	1416744430	20000	20000	20050	20000	705
346	20230822	141200	1402644130	20050	20000	20050	20000	81
347	20230822	141100	1401024080	20000	20000	20050	20000	303
348	20230822	141000	1394958130	20000	20000	20050	20000	153
349	20230822	140900	1391897780	20000	20000	20000	20000	74
350	20230822	140800	1390417780	20000	20000	20050	20000	351
351	20230822	140700	1383397480	20000	20050	20050	20000	201
352	20230822	140600	1379377030	20000	20050	20100	20000	1150
353	20230822	140500	1356315130	20000	20050	20050	20000	79
354	20230822	140400	1354734330	20000	20050	20050	20000	83
355	20230822	140300	1353073930	20050	20050	20050	20000	89
356	20230822	140200	1351293380	20050	20000	20050	20000	106
357	20230822	140100	1349173030	20050	20050	20050	20000	99
358	20230822	140000	1347192180	20050	20050	20050	20000	596
359	20230822	135900	1335270080	20050	20100	20100	20050	348
360	20230822	135800	1328292380	20050	20050	20050	20050	1841
361	20230822	135700	1291380330	20050	20050	20100	20050	176
362	20230822	135600	1287851230	20050	20050	20050	20050	113
363	20230822	135500	1285585580	20050	20050	20100	20050	159
364	20230822	135400	1282397330	20050	20100	20100	20050	338
365	20230822	135300	1275620130	20050	20100	20100	20050	243
366	20230822	135200	1270743230	20100	20050	20100	20050	95
367	20230822	135100	1268838430	20100	20100	20100	20050	81
368	20230822	135000	1267210780	20100	20100	20100	20100	1
369	20230822	134900	1267190680	20100	20100	20100	20100	54
370	20230822	134800	1266105280	20100	20100	20150	20100	122
371	20230822	134700	1263648080	20100	20150	20150	20100	390
372	20230822	134600	1255792480	20150	20150	20150	20150	0
373	20230822	134500	1255792480	20150	20150	20150	20150	5
374	20230822	134400	1255691730	20150	20050	20150	20050	11
375	20230822	134300	1255471080	20150	20150	20150	20150	1
376	20230822	134200	1255450930	20050	20100	20100	20050	386
377	20230822	134100	1247694730	20100	20100	20100	20100	200
378	20230822	134000	1243674730	20100	20100	20150	20100	189
379	20230822	133900	1239870830	20100	20100	20100	20100	0
380	20230822	133800	1239870830	20100	20100	20100	20100	1222
381	20230822	133700	1215308630	20050	20050	20050	20050	0
382	20230822	133600	1215308630	20050	20050	20050	20050	10
383	20230822	133500	1215108130	20100	20100	20100	20100	5
384	20230822	133400	1215007630	20050	20050	20050	20050	0
385	20230822	133300	1215007630	20050	20100	20100	20050	15
386	20230822	133200	1214706580	20050	20050	20050	20050	348
387	20230822	133100	1207729180	20050	20100	20100	20050	276
388	20230822	133000	1202195280	20050	20050	20050	20050	50
389	20230822	132900	1201192780	20050	20050	20050	20050	59
390	20230822	132800	1200009830	20050	20050	20050	20050	445
391	20230822	132700	1191087580	20050	20050	20100	20050	53
392	20230822	132600	1190024880	20100	20100	20100	20100	0
393	20230822	132500	1190024880	20100	20050	20100	20050	382
394	20230822	132400	1182365680	20050	20050	20050	20050	11
395	20230822	132300	1182145130	20050	20050	20050	20050	44
396	20230822	132200	1181262930	20050	20050	20050	20050	265
397	20230822	132100	1175949680	20050	20050	20050	20050	34
398	20230822	132000	1175267980	20050	20050	20050	20050	40
399	20230822	131900	1174465980	20100	20100	20100	20100	0
400	20230822	131800	1174465980	20100	20050	20100	20050	20
401	20230822	131700	1174064480	20050	20050	20050	20050	0
402	20230822	131600	1174064480	20050	20050	20050	20050	10
403	20230822	131500	1173863980	20050	20050	20050	20050	0
404	20230822	131400	1173863980	20050	20050	20050	20050	1013
405	20230822	131300	1153553330	20050	20100	20100	20050	12
406	20230822	131200	1153312180	20100	20050	20100	20050	19
407	20230822	131100	1152930730	20100	20050	20100	20050	160
408	20230822	131000	1149722680	20100	20100	20100	20100	37
409	20230822	130900	1148978980	20100	20100	20100	20050	2191
410	20230822	130800	1104982130	20100	20150	20150	20100	1768
411	20230822	130700	1069371980	20150	20200	20200	20150	312
412	20230822	130600	1063081030	20200	20200	20200	20150	339
413	20230822	130500	1056244680	20200	20200	20200	20200	10
414	20230822	130400	1056042680	20150	20200	20200	20150	284
415	20230822	130300	1050319980	20150	20150	20150	20150	58
416	20230822	130200	1049151280	20150	20200	20200	20150	52
417	20230822	130100	1048103380	20200	20200	20200	20200	5
418	20230822	130000	1048002380	20150	20200	20200	20150	44
419	20230822	125900	1047114030	20150	20150	20150	20150	85
420	20230822	125800	1045401280	20150	20150	20150	20150	11
421	20230822	125700	1045179630	20200	20150	20200	20150	70
422	20230822	125600	1043766130	20200	20200	20200	20200	2
423	20230822	125500	1043725730	20150	20200	20200	20150	52
424	20230822	125400	1042677830	20200	20200	20200	20200	83
425	20230822	125300	1041001230	20150	20200	20200	20150	168
426	20230822	125200	1037615880	20200	20200	20200	20200	1
427	20230822	125100	1037595680	20250	20250	20250	20250	6
428	20230822	125000	1037474180	20250	20250	20250	20250	1
429	20230822	124900	1037453930	20150	20150	20150	20150	10
430	20230822	124800	1037252430	20150	20200	20200	20150	1627
431	20230822	124700	1004388180	20150	20150	20150	20150	59
432	20230822	124600	1003199330	20150	20150	20150	20150	0
433	20230822	124500	1003199330	20150	20150	20150	20150	10
434	20230822	124400	1002997830	20150	20150	20150	20150	0
435	20230822	124300	1002997830	20150	20150	20150	20100	560
436	20230822	124200	991714280	20150	20150	20150	20150	163
437	20230822	124100	988429830	20150	20150	20150	20150	187
438	20230822	124000	984661780	20100	20150	20200	20100	1601
439	20230822	123900	952365480	20150	20150	20150	20150	234
440	20230822	123800	947650380	20100	20100	20100	20100	180
441	20230822	123700	944032380	20100	20100	20100	20100	60
442	20230822	123600	942826380	20100	20100	20100	20100	652
443	20230822	123500	929721180	20100	20100	20100	20100	76
444	20230822	123400	928193580	20050	20050	20050	20050	0
445	20230822	123300	928193580	20050	20050	20050	20050	9
446	20230822	123200	928013130	20050	20050	20050	20050	0
447	20230822	123100	928013130	20050	20050	20050	20050	6
448	20230822	123000	927892830	20050	20050	20050	20050	0
449	20230822	122900	927892830	20050	20100	20100	20050	299
450	20230822	122800	921887880	20100	20050	20100	20050	135
451	20230822	122700	919178630	20100	20100	20100	20050	1089
452	20230822	122600	897291730	20100	20100	20100	20100	86
453	20230822	122500	895563130	20100	20100	20100	20100	10
454	20230822	122400	895362130	20100	20100	20100	20100	0
455	20230822	122300	895362130	20100	20100	20150	20100	46
456	20230822	122200	894437330	20100	20100	20100	20100	0
457	20230822	122100	894437330	20100	20100	20100	20100	14
458	20230822	122000	894155930	20100	20100	20100	20100	0
459	20230822	121900	894155930	20100	20100	20100	20100	50
460	20230822	121800	893150930	20100	20100	20100	20100	0
461	20230822	121700	893150930	20100	20150	20150	20100	60
462	20230822	121600	891942430	20150	20150	20150	20150	1
463	20230822	121500	891922280	20100	20100	20100	20100	0
464	20230822	121400	891922280	20100	20100	20100	20100	433
465	20230822	121300	883218980	20050	20050	20050	20050	9
466	20230822	121200	883038530	20050	20050	20050	20050	0
467	20230822	121100	883038530	20050	20050	20050	20050	0
468	20230822	121000	883038530	20050	20050	20050	20050	10
469	20230822	120900	882838030	20100	20100	20100	20100	4
470	20230822	120800	882757630	20050	20050	20050	20050	75
471	20230822	120700	881253880	20050	20050	20050	20050	0
472	20230822	120600	881253880	20050	20050	20050	20050	9
473	20230822	120500	881073430	20100	20100	20100	20100	0
474	20230822	120400	881073430	20100	20100	20100	20100	1
475	20230822	120300	881053330	20050	20050	20050	20050	0
476	20230822	120200	881053330	20050	20050	20100	20050	231
477	20230822	120100	876414280	20100	20050	20100	20050	545
478	20230822	120000	865485530	20050	20050	20050	20050	210
479	20230822	115900	861275030	20050	20050	20050	20050	0
480	20230822	115800	861275030	20050	20050	20050	20050	10
481	20230822	115700	861074530	20100	20100	20100	20100	23
482	20230822	115600	860612230	20050	20050	20050	20050	0
483	20230822	115500	860612230	20050	20050	20050	20050	1
484	20230822	115400	860592180	20050	20050	20050	20050	83
485	20230822	115300	858928030	20050	20150	20150	20050	58
486	20230822	115200	857765030	20050	20050	20050	20050	0
487	20230822	115100	857765030	20050	20050	20050	20050	100
488	20230822	115000	855760030	20050	20050	20050	20050	10
489	20230822	114900	855559530	20150	20150	20150	20150	0
490	20230822	114800	855559530	20150	20150	20150	20150	0
491	20230822	114700	855559530	20150	20100	20150	20100	2
492	20230822	114600	855519280	20050	20050	20100	20050	190
493	20230822	114500	851703530	20050	20050	20050	20050	10
494	20230822	114400	851503030	20050	20050	20050	20050	2
495	20230822	114300	851462930	20100	20050	20100	20050	25
496	20230822	114200	850961380	20100	20100	20100	20050	571
497	20230822	114100	839494080	20100	20100	20100	20100	2
498	20230822	114000	839453880	20050	20050	20050	20050	100
499	20230822	113900	837448880	20050	20050	20050	20050	71
500	20230822	113800	836025330	20050	20100	20100	20050	11
501	20230822	113700	835804730	20050	20050	20050	20050	1
502	20230822	113600	835784680	20050	20050	20050	20050	20
503	20230822	113500	835383680	20100	20100	20100	20100	6
504	20230822	113400	835263080	20100	20100	20100	20100	2
505	20230822	113300	835222880	20100	20100	20100	20100	0
506	20230822	113200	835222880	20100	20100	20100	20100	10
507	20230822	113100	835021880	20100	20100	20100	20050	539
508	20230822	113000	824188580	20100	20100	20100	20100	30
509	20230822	112900	823585580	20100	20100	20100	20100	0
510	20230822	112800	823585580	20100	20100	20100	20100	0
511	20230822	112700	823585580	20100	20100	20100	20100	0
512	20230822	112600	823585580	20100	20100	20100	20100	14
513	20230822	112500	823304180	20100	20100	20100	20100	0
514	20230822	112400	823304180	20100	20100	20100	20100	0
515	20230822	112300	823304180	20100	20100	20100	20100	35
516	20230822	112200	822600680	20150	20150	20150	20150	0
517	20230822	112100	822600680	20150	20150	20150	20150	0
518	20230822	112000	822600680	20150	20100	20150	20100	25
519	20230822	111900	822097430	20100	20100	20100	20100	10
520	20230822	111800	821896430	20150	20150	20150	20150	2
521	20230822	111700	821856130	20100	20100	20100	20100	0
522	20230822	111600	821856130	20100	20100	20100	20100	51
523	20230822	111500	820831030	20100	20100	20100	20100	9
524	20230822	111400	820650130	20150	20150	20150	20150	0
525	20230822	111300	820650130	20150	20150	20150	20150	50
526	20230822	111200	819642630	20150	20150	20150	20150	0
527	20230822	111100	819642630	20150	20050	20150	20050	11
528	20230822	111000	819421980	20050	20050	20050	20050	0
529	20230822	110900	819421980	20050	20100	20100	20050	2
530	20230822	110800	819381830	20100	20050	20100	20050	270
531	20230822	110700	813957330	20050	20050	20050	20050	10
532	20230822	110600	813756830	20050	20050	20050	20050	6
533	20230822	110500	813636530	20050	20100	20100	20050	347
534	20230822	110400	806675130	20100	20100	20100	20100	749
535	20230822	110300	791620230	20100	20100	20100	20100	10
536	20230822	110200	791419230	20100	20050	20100	20050	385
537	20230822	110100	783683580	20050	20050	20050	20050	7
538	20230822	110000	783543230	20050	20100	20100	20050	39
539	20230822	105900	782760780	20100	20050	20100	20050	11
540	20230822	105800	782540180	20050	20100	20100	20050	424
541	20230822	105700	774018980	20100	20100	20100	20100	623
542	20230822	105600	761496680	20150	20100	20150	20100	164
543	20230822	105500	758200030	20050	20050	20050	20050	12
544	20230822	105400	757959430	20050	20050	20050	20050	5
545	20230822	105300	757859180	20150	20150	20150	20150	0
546	20230822	105200	757859180	20150	20150	20150	20050	4
547	20230822	105100	757778680	20150	20200	20200	20050	135
548	20230822	105000	755053230	20200	20000	20200	20000	2392
549	20230822	104900	706910130	20000	20050	20150	20000	2393
550	20230822	104800	658776730	20000	20000	20000	20000	1
551	20230822	104700	658756730	20050	20050	20050	20050	148
552	20230822	104600	655789330	20050	20050	20050	20050	0
553	20230822	104500	655789330	20050	20050	20050	20050	0
554	20230822	104400	655789330	20050	20050	20050	20050	167
555	20230822	104300	652440980	20050	20050	20050	20050	228
556	20230822	104200	647869580	20050	20100	20100	20050	62
557	20230822	104100	646623480	20050	20050	20050	20050	124
558	20230822	104000	644137280	20100	20050	20100	20050	151
559	20230822	103900	641106780	20050	20050	20050	20050	94
560	20230822	103800	639222080	20050	20050	20050	20050	100
561	20230822	103700	637217080	20000	20000	20000	20000	18
562	20230822	103600	636857080	20000	20050	20050	20000	595
563	20230822	103500	624930480	20050	20100	20100	20050	10
564	20230822	103400	624729880	20100	20100	20100	20100	5
565	20230822	103300	624629380	20000	20050	20050	20000	490
566	20230822	103200	614805630	20050	20050	20050	20050	232
567	20230822	103100	610154030	20100	20100	20100	20100	21
568	20230822	103000	609731930	20100	20050	20100	20050	190
569	20230822	102900	605921830	20050	20050	20050	20050	63
570	20230822	102800	604658680	20050	20000	20050	20000	64
571	20230822	102700	603378430	20050	20050	20050	20050	131
572	20230822	102600	600751880	20050	20050	20050	20050	16
573	20230822	102500	600431080	20050	20050	20050	20050	4
574	20230822	102400	600350880	20000	20000	20000	20000	204
575	20230822	102300	596270880	20000	20050	20050	20000	6
576	20230822	102200	596150830	20050	20050	20050	20050	106
577	20230822	102100	594025530	20050	20050	20050	20050	1
578	20230822	102000	594005480	20050	20050	20050	20050	347
579	20230822	101900	587048130	20100	20100	20100	20100	1
580	20230822	101800	587028030	20100	20100	20100	20100	1
581	20230822	101700	587007930	20100	20100	20100	20100	90
582	20230822	101600	585198930	20100	20000	20100	20000	11
583	20230822	101500	584978730	20100	20100	20100	20100	1
584	20230822	101400	584958630	20000	20100	20100	20000	1189
585	20230822	101300	561102330	20100	20100	20100	20100	63
586	20230822	101200	559836030	20100	20050	20100	20050	151
587	20230822	101100	556808430	20050	20050	20050	20050	24
588	20230822	101000	556327230	20050	20050	20050	20050	0
589	20230822	100900	556327230	20050	20050	20050	20050	2
590	20230822	100800	556287130	20050	20100	20100	20050	219
591	20230822	100700	551889680	20100	20100	20100	20100	10
592	20230822	100600	551688680	20100	20100	20100	20100	0
593	20230822	100500	551688680	20100	20100	20100	20100	0
594	20230822	100400	551688680	20100	20050	20100	20050	145
595	20230822	100300	548780930	20050	20050	20100	20050	231
596	20230822	100200	544149180	20000	20000	20000	20000	179
597	20230822	100100	540569180	20050	20050	20050	20000	93
598	20230822	100000	538705730	20050	20050	20050	20050	10
599	20230822	095900	538505230	20050	20050	20050	20050	125
600	20230822	095800	535998980	20050	20050	20050	20050	323
601	20230822	095700	529522830	20000	20000	20000	20000	35
602	20230822	095600	528822830	20000	20050	20050	20000	55
603	20230822	095500	527721280	20050	20000	20050	20000	16
604	20230822	095400	527401230	20000	20000	20000	20000	0
605	20230822	095300	527401230	20000	20000	20000	20000	0
606	20230822	095200	527401230	20000	20000	20000	19990	271
607	20230822	095100	521982520	20000	20000	20000	20000	193
608	20230822	095000	518122520	19990	20000	20000	19990	367
609	20230822	094900	510783740	20000	20050	20050	20000	10
610	20230822	094800	510583690	20050	20000	20050	20000	99
611	20230822	094700	508603090	20000	20000	20000	20000	165
612	20230822	094600	505303090	20000	20050	20050	20000	110
613	20230822	094500	503101090	20050	19990	20050	19990	80
614	20230822	094400	501497690	19990	20050	20050	19990	2
615	20230822	094300	501457650	19980	20000	20000	19980	510
616	20230822	094200	491261810	20050	20050	20050	19990	189
617	20230822	094100	487482520	20000	20000	20000	20000	30
618	20230822	094000	486882520	20000	20000	20050	20000	484
619	20230822	093900	477201570	20000	20100	20100	20000	80
620	20230822	093800	475600770	20100	20100	20100	20100	2
621	20230822	093700	475560570	20100	20050	20100	20050	199
622	20230822	093600	471570270	20100	20100	20100	20100	500
623	20230822	093500	461520270	20050	20050	20050	20000	201
624	20230822	093400	457490720	20000	20000	20000	20000	655
625	20230822	093300	444390720	20050	20050	20050	20050	124
626	20230822	093200	441904520	20050	20100	20100	20050	2
627	20230822	093100	441864370	20100	20100	20100	20100	1
628	20230822	093000	441844270	20000	20100	20100	20000	406
629	20230822	092900	433724170	20100	20000	20100	20000	135
630	20230822	092800	431012820	20000	20000	20050	20000	506
631	20230822	092700	420881020	20000	20050	20050	20000	340
632	20230822	092600	414074770	20000	20000	20000	20000	24
633	20230822	092500	413594770	20050	20050	20050	20000	15
634	20230822	092400	413294520	20050	20050	20050	20050	360
635	20230822	092300	406076520	20000	20000	20000	20000	50
636	20230822	092200	405076520	20000	20000	20050	19990	1967
637	20230822	092100	365743650	20000	20050	20050	20000	325
638	20230822	092000	359237400	20050	20000	20050	20000	268
639	20230822	091900	353871500	20000	20000	20000	20000	58
640	20230822	091800	352711500	20000	20000	20100	20000	425
641	20230822	091700	344211300	20000	20100	20100	20000	1041
642	20230822	091600	323389700	20100	20100	20100	20100	13
643	20230822	091500	323128400	20100	20100	20100	20000	1170
644	20230822	091400	299662850	20100	20050	20100	20050	613
645	20230822	091300	287372000	20050	20050	20100	20000	241
646	20230822	091200	282540800	20000	20100	20150	20000	1223
647	20230822	091100	258061350	20150	20000	20150	20000	446
648	20230822	091000	249121550	20000	19980	20000	19980	589
649	20230822	090900	237346540	19960	20050	20050	19960	4021
650	20230822	090800	156952400	20000	20050	20150	20000	1063
651	20230822	090700	135668800	20050	20050	20200	20050	1042
652	20230822	090600	114774800	20150	20050	20150	20050	455
653	20230822	090500	105635250	20050	20100	20200	20050	1224
654	20230822	090400	81071500	20150	20250	20250	20100	858
655	20230822	090300	63798150	20250	20200	20300	20150	1227
656	20230822	090200	38986550	20300	20250	20300	20250	309
657	20230822	090100	32724000	20200	20200	20200	20200	141
658	20230822	090000	29875800	20200	20200	20200	20200	1479