KissMeData/066590/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	192700	248144110	2850	2850	2850	2850	7203
3	20230823	192600	248144110	2850	2850	2850	2850	0
4	20230823	192500	248144110	2850	2850	2850	2850	0
5	20230823	192400	248144110	2850	2850	2850	2850	0
6	20230823	192300	248144110	2850	2850	2850	2850	0
7	20230823	192200	248144110	2850	2850	2850	2850	0
8	20230823	192100	248144110	2850	2850	2850	2850	0
9	20230823	192000	248144110	2850	2850	2850	2850	0
10	20230823	191900	248144110	2850	2850	2850	2850	0
11	20230823	191800	248144110	2850	2850	2850	2850	0
12	20230823	191700	248144110	2850	2850	2850	2850	0
13	20230823	191600	248144110	2850	2850	2850	2850	0
14	20230823	191500	248144110	2850	2850	2850	2850	0
15	20230823	191400	248144110	2850	2850	2850	2850	0
16	20230823	191300	248144110	2850	2850	2850	2850	0
17	20230823	191200	248144110	2850	2850	2850	2850	0
18	20230823	191100	248144110	2850	2850	2850	2850	0
19	20230823	191000	248144110	2850	2850	2850	2850	0
20	20230823	190900	248144110	2850	2850	2850	2850	0
21	20230823	190800	248144110	2850	2850	2850	2850	0
22	20230823	190700	248144110	2850	2850	2850	2850	0
23	20230823	190600	248144110	2850	2850	2850	2850	0
24	20230823	190500	248144110	2850	2850	2850	2850	0
25	20230823	190400	248144110	2850	2850	2850	2850	0
26	20230823	190300	248144110	2850	2850	2850	2850	0
27	20230823	190200	248144110	2850	2850	2850	2850	0
28	20230823	190100	248144110	2850	2850	2850	2850	0
29	20230823	190000	248144110	2850	2850	2850	2850	0
30	20230823	185900	248144110	2850	2850	2850	2850	0
31	20230823	185800	248144110	2850	2850	2850	2850	0
32	20230823	185700	248144110	2850	2850	2850	2850	7203
33	20230823	185600	248144110	2850	2850	2850	2850	0
34	20230823	185500	248144110	2850	2850	2850	2850	0
35	20230823	185400	248144110	2850	2850	2850	2850	0
36	20230823	185300	248144110	2850	2850	2850	2850	0
37	20230823	185200	248144110	2850	2850	2850	2850	0
38	20230823	185100	248144110	2850	2850	2850	2850	0
39	20230823	185000	248144110	2850	2850	2850	2850	0
40	20230823	184900	248144110	2850	2850	2850	2850	0
41	20230823	184800	248144110	2850	2850	2850	2850	0
42	20230823	184700	248144110	2850	2850	2850	2850	0
43	20230823	184600	248144110	2850	2850	2850	2850	0
44	20230823	184500	248144110	2850	2850	2850	2850	0
45	20230823	184400	248144110	2850	2850	2850	2850	0
46	20230823	184300	248144110	2850	2850	2850	2850	0
47	20230823	184200	248144110	2850	2850	2850	2850	0
48	20230823	184100	248144110	2850	2850	2850	2850	0
49	20230823	184000	248144110	2850	2850	2850	2850	0
50	20230823	183900	248144110	2850	2850	2850	2850	0
51	20230823	183800	248144110	2850	2850	2850	2850	0
52	20230823	183700	248144110	2850	2850	2850	2850	0
53	20230823	183600	248144110	2850	2850	2850	2850	0
54	20230823	183500	248144110	2850	2850	2850	2850	0
55	20230823	183400	248144110	2850	2850	2850	2850	0
56	20230823	183300	248144110	2850	2850	2850	2850	0
57	20230823	183200	248144110	2850	2850	2850	2850	0
58	20230823	183100	248144110	2850	2850	2850	2850	0
59	20230823	183000	248144110	2850	2850	2850	2850	0
60	20230823	182900	248144110	2850	2850	2850	2850	0
61	20230823	182800	248144110	2850	2850	2850	2850	0
62	20230823	182700	248144110	2850	2850	2850	2850	7203
63	20230823	182600	248144110	2850	2850	2850	2850	0
64	20230823	182500	248144110	2850	2850	2850	2850	0
65	20230823	182400	248144110	2850	2850	2850	2850	0
66	20230823	182300	248144110	2850	2850	2850	2850	0
67	20230823	182200	248144110	2850	2850	2850	2850	0
68	20230823	182100	248144110	2850	2850	2850	2850	0
69	20230823	182000	248144110	2850	2850	2850	2850	0
70	20230823	181900	248144110	2850	2850	2850	2850	0
71	20230823	181800	248144110	2850	2850	2850	2850	0
72	20230823	181700	248144110	2850	2850	2850	2850	0
73	20230823	181600	248144110	2850	2850	2850	2850	0
74	20230823	181500	248144110	2850	2850	2850	2850	0
75	20230823	181400	248144110	2850	2850	2850	2850	0
76	20230823	181300	248144110	2850	2850	2850	2850	0
77	20230823	181200	248144110	2850	2850	2850	2850	0
78	20230823	181100	248144110	2850	2850	2850	2850	0
79	20230823	181000	248144110	2850	2850	2850	2850	0
80	20230823	180900	248144110	2850	2850	2850	2850	0
81	20230823	180800	248144110	2850	2850	2850	2850	0
82	20230823	180700	248144110	2850	2850	2850	2850	0
83	20230823	180600	248144110	2850	2850	2850	2850	0
84	20230823	180500	248144110	2850	2850	2850	2850	0
85	20230823	180400	248144110	2850	2850	2850	2850	0
86	20230823	180300	248144110	2850	2850	2850	2850	0
87	20230823	180200	248144110	2850	2850	2850	2850	0
88	20230823	180100	248144110	2850	2850	2850	2850	0
89	20230823	180000	248144110	2850	2850	2850	2850	0
90	20230823	175900	248144110	2850	2850	2850	2850	0
91	20230823	175800	248144110	2850	2850	2850	2850	0
92	20230823	175700	248144110	2850	2850	2850	2850	7203
93	20230823	175600	248144110	2850	2850	2850	2850	0
94	20230823	175500	248144110	2850	2850	2850	2850	0
95	20230823	175400	248144110	2850	2850	2850	2850	0
96	20230823	175300	248144110	2850	2850	2850	2850	0
97	20230823	175200	248144110	2850	2850	2850	2850	0
98	20230823	175100	248144110	2850	2850	2850	2850	0
99	20230823	175000	248144110	2850	2850	2850	2850	0
100	20230823	174900	248144110	2850	2850	2850	2850	0
101	20230823	174800	248144110	2850	2850	2850	2850	0
102	20230823	174700	248144110	2850	2850	2850	2850	0
103	20230823	174600	248144110	2850	2850	2850	2850	0
104	20230823	174500	248144110	2850	2850	2850	2850	0
105	20230823	174400	248144110	2850	2850	2850	2850	0
106	20230823	174300	248144110	2850	2850	2850	2850	0
107	20230823	174200	248144110	2850	2850	2850	2850	0
108	20230823	174100	248144110	2850	2850	2850	2850	0
109	20230823	174000	248144110	2850	2850	2850	2850	0
110	20230823	173900	248144110	2850	2850	2850	2850	0
111	20230823	173800	248144110	2850	2850	2850	2850	0
112	20230823	173700	248144110	2850	2850	2850	2850	0
113	20230823	173600	248144110	2850	2850	2850	2850	0
114	20230823	173500	248144110	2850	2850	2850	2850	0
115	20230823	173400	248144110	2850	2850	2850	2850	0
116	20230823	173300	248144110	2850	2850	2850	2850	0
117	20230823	173200	248144110	2850	2850	2850	2850	0
118	20230823	173100	248144110	2850	2850	2850	2850	0
119	20230823	173000	248144110	2850	2850	2850	2850	0
120	20230823	172900	248144110	2850	2850	2850	2850	0
121	20230823	172800	248144110	2850	2850	2850	2850	0
122	20230823	172700	248144110	2850	2850	2850	2850	7203
123	20230823	172600	248144110	2850	2850	2850	2850	0
124	20230823	172500	248144110	2850	2850	2850	2850	0
125	20230823	172400	248144110	2850	2850	2850	2850	0
126	20230823	172300	248144110	2850	2850	2850	2850	0
127	20230823	172200	248144110	2850	2850	2850	2850	0
128	20230823	172100	248144110	2850	2850	2850	2850	0
129	20230823	172000	248144110	2850	2850	2850	2850	0
130	20230823	171900	248144110	2850	2850	2850	2850	0
131	20230823	171800	248144110	2850	2850	2850	2850	0
132	20230823	171700	248144110	2850	2850	2850	2850	0
133	20230823	171600	248144110	2850	2850	2850	2850	0
134	20230823	171500	248144110	2850	2850	2850	2850	0
135	20230823	171400	248144110	2850	2850	2850	2850	0
136	20230823	171300	248144110	2850	2850	2850	2850	0
137	20230823	171200	248144110	2850	2850	2850	2850	0
138	20230823	171100	248144110	2850	2850	2850	2850	0
139	20230823	171000	248144110	2850	2850	2850	2850	0
140	20230823	170900	248144110	2850	2850	2850	2850	0
141	20230823	170800	248144110	2850	2850	2850	2850	0
142	20230823	170700	248144110	2850	2850	2850	2850	0
143	20230823	170600	248144110	2850	2850	2850	2850	0
144	20230823	170500	248144110	2850	2850	2850	2850	0
145	20230823	170400	248144110	2850	2850	2850	2850	0
146	20230823	170300	248144110	2850	2850	2850	2850	0
147	20230823	170200	248144110	2850	2850	2850	2850	0
148	20230823	170100	248144110	2850	2850	2850	2850	0
149	20230823	170000	248144110	2850	2850	2850	2850	0
150	20230823	165900	248144110	2850	2850	2850	2850	0
151	20230823	165800	248144110	2850	2850	2850	2850	0
152	20230823	165700	248144110	2850	2850	2850	2850	7203
153	20230823	165600	248144110	2850	2850	2850	2850	0
154	20230823	165500	248144110	2850	2850	2850	2850	0
155	20230823	165400	248144110	2850	2850	2850	2850	0
156	20230823	165300	248144110	2850	2850	2850	2850	0
157	20230823	165200	248144110	2850	2850	2850	2850	0
158	20230823	165100	248144110	2850	2850	2850	2850	0
159	20230823	165000	248144110	2850	2850	2850	2850	0
160	20230823	164900	248144110	2850	2850	2850	2850	0
161	20230823	164800	248144110	2850	2850	2850	2850	0
162	20230823	164700	248144110	2850	2850	2850	2850	0
163	20230823	164600	248144110	2850	2850	2850	2850	0
164	20230823	164500	248144110	2850	2850	2850	2850	0
165	20230823	164400	248144110	2850	2850	2850	2850	0
166	20230823	164300	248144110	2850	2850	2850	2850	0
167	20230823	164200	248144110	2850	2850	2850	2850	0
168	20230823	164100	248144110	2850	2850	2850	2850	0
169	20230823	164000	248144110	2850	2850	2850	2850	0
170	20230823	163900	248144110	2850	2850	2850	2850	0
171	20230823	163800	248144110	2850	2850	2850	2850	0
172	20230823	163700	248144110	2850	2850	2850	2850	0
173	20230823	163600	248144110	2850	2850	2850	2850	0
174	20230823	163500	248144110	2850	2850	2850	2850	0
175	20230823	163400	248144110	2850	2850	2850	2850	0
176	20230823	163300	248144110	2850	2850	2850	2850	0
177	20230823	163200	248144110	2850	2850	2850	2850	0
178	20230823	163100	248144110	2850	2850	2850	2850	0
179	20230823	163000	248144110	2850	2850	2850	2850	0
180	20230823	162900	248144110	2850	2850	2850	2850	0
181	20230823	162800	248144110	2850	2850	2850	2850	0
182	20230823	162700	248144110	2850	2850	2850	2850	7203
183	20230823	162600	248144110	2850	2850	2850	2850	0
184	20230823	162500	248144110	2850	2850	2850	2850	0
185	20230823	162400	248144110	2850	2850	2850	2850	0
186	20230823	162300	248144110	2850	2850	2850	2850	0
187	20230823	162200	248144110	2850	2850	2850	2850	0
188	20230823	162100	248144110	2850	2850	2850	2850	0
189	20230823	162000	248144110	2850	2850	2850	2850	0
190	20230823	161900	248144110	2850	2850	2850	2850	0
191	20230823	161800	248144110	2850	2850	2850	2850	0
192	20230823	161700	248144110	2850	2850	2850	2850	0
193	20230823	161600	248144110	2850	2850	2850	2850	0
194	20230823	161500	248144110	2850	2850	2850	2850	0
195	20230823	161400	248144110	2850	2850	2850	2850	0
196	20230823	161300	248144110	2850	2850	2850	2850	0
197	20230823	161200	248144110	2850	2850	2850	2850	0
198	20230823	161100	248144110	2850	2850	2850	2850	0
199	20230823	161000	248144110	2850	2850	2850	2850	0
200	20230823	160900	248144110	2850	2850	2850	2850	0
201	20230823	160800	248144110	2850	2850	2850	2850	0
202	20230823	160700	248144110	2850	2850	2850	2850	0
203	20230823	160600	248144110	2850	2850	2850	2850	0
204	20230823	160500	248144110	2850	2850	2850	2850	0
205	20230823	160400	248144110	2850	2850	2850	2850	0
206	20230823	160300	248144110	2850	2850	2850	2850	0
207	20230823	160200	248144110	2850	2850	2850	2850	0
208	20230823	160100	248144110	2850	2850	2850	2850	0
209	20230823	160000	248144110	2850	2850	2850	2850	0
210	20230823	155900	248144110	2850	2850	2850	2850	0
211	20230823	155800	248144110	2850	2850	2850	2850	0
212	20230823	155700	248144110	2850	2850	2850	2850	7203
213	20230823	155600	248144110	2850	2850	2850	2850	0
214	20230823	155500	248144110	2850	2850	2850	2850	0
215	20230823	155400	248144110	2850	2850	2850	2850	0
216	20230823	155300	248144110	2850	2850	2850	2850	0
217	20230823	155200	248144110	2850	2850	2850	2850	0
218	20230823	155100	248144110	2850	2850	2850	2850	0
219	20230823	155000	248144110	2850	2850	2850	2850	0
220	20230823	154900	248144110	2850	2850	2850	2850	0
221	20230823	154800	248144110	2850	2850	2850	2850	0
222	20230823	154700	248144110	2850	2850	2850	2850	0
223	20230823	154600	248144110	2850	2850	2850	2850	0
224	20230823	154500	248144110	2850	2850	2850	2850	0
225	20230823	154400	248144110	2850	2850	2850	2850	0
226	20230823	154300	248144110	2850	2850	2850	2850	0
227	20230823	154200	248144110	2850	2850	2850	2850	0
228	20230823	154100	248144110	2850	2850	2850	2850	0
229	20230823	154000	248144110	2850	2850	2850	2850	0
230	20230823	153900	248144110	2850	2850	2850	2850	0
231	20230823	153800	248144110	2850	2850	2850	2850	0
232	20230823	153700	248144110	2850	2850	2850	2850	0
233	20230823	153600	248144110	2850	2850	2850	2850	0
234	20230823	153500	248144110	2850	2850	2850	2850	0
235	20230823	153400	248144110	2850	2850	2850	2850	0
236	20230823	153300	248144110	2850	2850	2850	2850	0
237	20230823	153200	248144110	2850	2850	2850	2850	0
238	20230823	153100	248144110	2850	2850	2850	2850	0
239	20230823	153000	248144110	2850	2850	2850	2850	7203
240	20230823	152900	227615560	2870	2870	2870	2870	0
241	20230823	152800	227615560	2870	2870	2870	2870	0
242	20230823	152700	227615560	2870	2870	2870	2870	0
243	20230823	152600	227615560	2870	2870	2870	2870	0
244	20230823	152500	227615560	2870	2870	2870	2870	0
245	20230823	152400	227615560	2870	2870	2870	2870	0
246	20230823	152300	227615560	2870	2870	2870	2870	0
247	20230823	152200	227615560	2870	2870	2870	2870	0
248	20230823	152100	227615560	2870	2870	2870	2870	0
249	20230823	152000	227615560	2870	2870	2870	2870	0
250	20230823	151900	227615560	2870	2855	2870	2850	1053
251	20230823	151800	224611835	2865	2865	2865	2855	490
252	20230823	151700	223212160	2860	2865	2865	2860	30
253	20230823	151600	223126300	2865	2865	2865	2865	0
254	20230823	151500	223126300	2865	2855	2865	2855	2
255	20230823	151400	223120580	2865	2870	2870	2865	80
256	20230823	151300	222891365	2870	2865	2870	2865	43
257	20230823	151200	222768070	2865	2860	2865	2860	53
258	20230823	151100	222616325	2865	2860	2865	2860	9
259	20230823	151000	222590580	2870	2860	2870	2855	501
260	20230823	150900	221158650	2860	2860	2860	2860	250
261	20230823	150800	220443650	2870	2870	2870	2870	0
262	20230823	150700	220443650	2870	2870	2870	2870	0
263	20230823	150600	220443650	2870	2870	2870	2870	17
264	20230823	150500	220394860	2870	2870	2870	2870	0
265	20230823	150400	220394860	2870	2870	2870	2870	0
266	20230823	150300	220394860	2870	2855	2870	2855	2
267	20230823	150200	220389135	2855	2855	2855	2855	0
268	20230823	150100	220389135	2855	2855	2855	2855	500
269	20230823	150000	218961635	2860	2860	2860	2855	406
270	20230823	145900	217802395	2855	2860	2860	2855	1789
271	20230823	145800	212694235	2870	2870	2870	2870	0
272	20230823	145700	212694235	2870	2870	2870	2870	0
273	20230823	145600	212694235	2870	2870	2870	2870	4
274	20230823	145500	212682755	2870	2870	2870	2870	1
275	20230823	145400	212679885	2865	2865	2865	2865	17
276	20230823	145300	212631180	2865	2865	2865	2865	1
277	20230823	145200	212628315	2870	2850	2870	2850	11
278	20230823	145100	212596945	2870	2870	2870	2870	1
279	20230823	145000	212594075	2850	2850	2850	2850	50
280	20230823	144900	212451575	2850	2860	2860	2850	2000
281	20230823	144800	206740965	2860	2865	2865	2860	421
282	20230823	144700	205536225	2875	2875	2875	2875	0
283	20230823	144600	205536225	2875	2865	2875	2865	23
284	20230823	144500	205470320	2875	2875	2875	2875	0
285	20230823	144400	205470320	2875	2875	2875	2875	0
286	20230823	144300	205470320	2875	2875	2875	2875	1
287	20230823	144200	205467445	2865	2865	2865	2865	0
288	20230823	144100	205467445	2865	2865	2865	2865	0
289	20230823	144000	205467445	2865	2875	2875	2865	64
290	20230823	143900	205283685	2875	2875	2875	2875	1
291	20230823	143800	205280810	2865	2865	2865	2865	592
292	20230823	143700	203584730	2875	2875	2875	2875	0
293	20230823	143600	203584730	2875	2875	2875	2875	0
294	20230823	143500	203584730	2875	2875	2875	2875	0
295	20230823	143400	203584730	2875	2875	2875	2875	0
296	20230823	143300	203584730	2875	2875	2875	2875	0
297	20230823	143200	203584730	2875	2875	2875	2875	0
298	20230823	143100	203584730	2875	2875	2875	2875	0
299	20230823	143000	203584730	2875	2875	2875	2875	0
300	20230823	142900	203584730	2875	2875	2875	2875	0
301	20230823	142800	203584730	2875	2875	2875	2875	0
302	20230823	142700	203584730	2875	2875	2875	2875	100
303	20230823	142600	203297230	2855	2865	2865	2855	784
304	20230823	142500	201055470	2880	2880	2880	2880	0
305	20230823	142400	201055470	2880	2880	2880	2880	0
306	20230823	142300	201055470	2880	2880	2880	2880	1
307	20230823	142200	201052590	2880	2880	2880	2880	0
308	20230823	142100	201052590	2880	2880	2880	2880	0
309	20230823	142000	201052590	2880	2880	2880	2880	0
310	20230823	141900	201052590	2880	2880	2880	2880	0
311	20230823	141800	201052590	2880	2880	2880	2880	0
312	20230823	141700	201052590	2880	2880	2880	2880	0
313	20230823	141600	201052590	2880	2880	2880	2880	0
314	20230823	141500	201052590	2880	2875	2880	2875	696
315	20230823	141400	199048155	2870	2870	2870	2870	0
316	20230823	141300	199048155	2870	2870	2870	2870	1302
317	20230823	141200	195311415	2865	2865	2865	2865	863
318	20230823	141100	192838920	2865	2865	2865	2865	1
319	20230823	141000	192836055	2855	2860	2860	2855	368
320	20230823	140900	191785245	2860	2860	2860	2860	0
321	20230823	140800	191785245	2860	2860	2860	2860	0
322	20230823	140700	191785245	2860	2860	2860	2860	922
323	20230823	140600	189148325	2860	2870	2870	2860	1844
324	20230823	140500	183869240	2875	2875	2875	2875	0
325	20230823	140400	183869240	2875	2875	2875	2875	1
326	20230823	140300	183866365	2875	2875	2875	2875	0
327	20230823	140200	183866365	2875	2875	2875	2875	0
328	20230823	140100	183866365	2875	2875	2875	2875	0
329	20230823	140000	183866365	2875	2875	2875	2875	0
330	20230823	135900	183866365	2875	2875	2875	2875	0
331	20230823	135800	183866365	2875	2875	2875	2875	0
332	20230823	135700	183866365	2875	2875	2875	2875	1
333	20230823	135600	183863490	2880	2880	2880	2880	0
334	20230823	135500	183863490	2880	2880	2880	2880	10
335	20230823	135400	183834690	2870	2870	2870	2870	0
336	20230823	135300	183834690	2870	2870	2870	2870	0
337	20230823	135200	183834690	2870	2870	2870	2870	0
338	20230823	135100	183834690	2870	2870	2870	2870	0
339	20230823	135000	183834690	2870	2870	2870	2870	0
340	20230823	134900	183834690	2870	2870	2870	2870	0
341	20230823	134800	183834690	2870	2870	2870	2870	0
342	20230823	134700	183834690	2870	2870	2870	2870	0
343	20230823	134600	183834690	2870	2875	2875	2870	1200
344	20230823	134500	180386390	2880	2880	2880	2880	0
345	20230823	134400	180386390	2880	2880	2880	2880	0
346	20230823	134300	180386390	2880	2880	2880	2880	0
347	20230823	134200	180386390	2880	2880	2880	2880	0
348	20230823	134100	180386390	2880	2880	2880	2880	1
349	20230823	134000	180383510	2875	2880	2880	2875	34
350	20230823	133900	180285735	2880	2880	2880	2880	105
351	20230823	133800	179983335	2880	2880	2880	2880	488
352	20230823	133700	178577895	2880	2880	2880	2880	1
353	20230823	133600	178575015	2900	2900	2900	2900	0
354	20230823	133500	178575015	2900	2900	2900	2900	0
355	20230823	133400	178575015	2900	2900	2900	2900	0
356	20230823	133300	178575015	2900	2900	2900	2900	0
357	20230823	133200	178575015	2900	2900	2900	2900	2
358	20230823	133100	178569215	2880	2895	2900	2880	213
359	20230823	133000	177954700	2895	2900	2900	2895	216
360	20230823	132900	177328780	2895	2895	2895	2895	50
361	20230823	132800	177184030	2890	2890	2890	2890	0
362	20230823	132700	177184030	2890	2890	2890	2890	0
363	20230823	132600	177184030	2890	2890	2890	2890	0
364	20230823	132500	177184030	2890	2880	2890	2880	685
365	20230823	132400	175206800	2880	2880	2880	2880	443
366	20230823	132300	173930960	2890	2890	2890	2890	101
367	20230823	132200	173639070	2895	2895	2895	2895	0
368	20230823	132100	173639070	2895	2895	2895	2895	663
369	20230823	132000	171719685	2895	2895	2895	2895	0
370	20230823	131900	171719685	2895	2895	2895	2895	0
371	20230823	131800	171719685	2895	2895	2895	2895	152
372	20230823	131700	171279645	2895	2890	2895	2890	4
373	20230823	131600	171268080	2895	2880	2895	2880	16
374	20230823	131500	171221955	2895	2885	2895	2885	72
375	20230823	131400	171014225	2885	2885	2885	2885	0
376	20230823	131300	171014225	2885	2885	2885	2885	509
377	20230823	131200	169545760	2885	2885	2885	2885	1
378	20230823	131100	169542875	2880	2880	2880	2880	0
379	20230823	131000	169542875	2880	2880	2880	2880	0
380	20230823	130900	169542875	2880	2880	2880	2880	0
381	20230823	130800	169542875	2880	2880	2880	2880	0
382	20230823	130700	169542875	2880	2880	2880	2875	537
383	20230823	130600	167996360	2885	2885	2885	2885	62
384	20230823	130500	167817490	2880	2880	2880	2880	50
385	20230823	130400	167673490	2880	2880	2880	2880	0
386	20230823	130300	167673490	2880	2870	2880	2870	515
387	20230823	130200	166195290	2870	2885	2885	2870	425
388	20230823	130100	164969390	2890	2890	2890	2890	0
389	20230823	130000	164969390	2890	2890	2890	2890	0
390	20230823	125900	164969390	2890	2890	2890	2890	2
391	20230823	125800	164963610	2890	2890	2890	2890	1464
392	20230823	125700	160732650	2895	2915	2915	2895	130
393	20230823	125600	160356240	2920	2920	2920	2920	1
394	20230823	125500	160353320	2925	2925	2925	2925	0
395	20230823	125400	160353320	2925	2900	2925	2900	842
396	20230823	125300	157911495	2900	2900	2900	2900	0
397	20230823	125200	157911495	2900	2900	2900	2900	0
398	20230823	125100	157911495	2900	2900	2900	2900	0
399	20230823	125000	157911495	2900	2880	2900	2880	2543
400	20230823	124900	150579510	2880	2880	2880	2880	0
401	20230823	124800	150579510	2880	2880	2880	2870	43
402	20230823	124700	150456080	2870	2870	2870	2870	0
403	20230823	124600	150456080	2870	2870	2870	2870	0
404	20230823	124500	150456080	2870	2870	2870	2870	0
405	20230823	124400	150456080	2870	2870	2870	2870	0
406	20230823	124300	150456080	2870	2870	2870	2870	0
407	20230823	124200	150456080	2870	2870	2870	2870	30
408	20230823	124100	150369980	2870	2880	2880	2870	100
409	20230823	124000	150082895	2880	2880	2880	2880	0
410	20230823	123900	150082895	2880	2880	2880	2880	1
411	20230823	123800	150080015	2880	2880	2880	2880	0
412	20230823	123700	150080015	2880	2880	2880	2880	0
413	20230823	123600	150080015	2880	2880	2880	2880	0
414	20230823	123500	150080015	2880	2880	2880	2880	100
415	20230823	123400	149792015	2880	2880	2880	2880	0
416	20230823	123300	149792015	2880	2880	2880	2880	0
417	20230823	123200	149792015	2880	2880	2880	2880	0
418	20230823	123100	149792015	2880	2880	2880	2880	0
419	20230823	123000	149792015	2880	2880	2880	2880	0
420	20230823	122900	149792015	2880	2880	2880	2880	0
421	20230823	122800	149792015	2880	2880	2880	2880	7
422	20230823	122700	149771855	2880	2880	2880	2880	0
423	20230823	122600	149771855	2880	2880	2880	2880	1
424	20230823	122500	149768975	2865	2865	2865	2865	3
425	20230823	122400	149760380	2885	2885	2885	2885	0
426	20230823	122300	149760380	2885	2885	2885	2885	0
427	20230823	122200	149760380	2885	2885	2885	2885	0
428	20230823	122100	149760380	2885	2885	2885	2885	0
429	20230823	122000	149760380	2885	2885	2885	2885	0
430	20230823	121900	149760380	2885	2885	2885	2885	0
431	20230823	121800	149760380	2885	2885	2885	2885	0
432	20230823	121700	149760380	2885	2885	2885	2885	0
433	20230823	121600	149760380	2885	2885	2885	2885	0
434	20230823	121500	149760380	2885	2885	2885	2885	0
435	20230823	121400	149760380	2885	2885	2885	2885	0
436	20230823	121300	149760380	2885	2885	2885	2885	0
437	20230823	121200	149760380	2885	2885	2885	2885	0
438	20230823	121100	149760380	2885	2885	2885	2885	0
439	20230823	121000	149760380	2885	2885	2885	2885	0
440	20230823	120900	149760380	2885	2885	2885	2885	0
441	20230823	120800	149760380	2885	2885	2885	2885	0
442	20230823	120700	149760380	2885	2885	2885	2885	0
443	20230823	120600	149760380	2885	2885	2885	2885	0
444	20230823	120500	149760380	2885	2885	2885	2885	0
445	20230823	120400	149760380	2885	2885	2885	2885	0
446	20230823	120300	149760380	2885	2885	2885	2885	1
447	20230823	120200	149757495	2885	2880	2885	2880	11
448	20230823	120100	149725765	2855	2855	2855	2855	0
449	20230823	120000	149725765	2855	2875	2875	2855	3000
450	20230823	115900	141137585	2885	2885	2885	2885	0
451	20230823	115800	141137585	2885	2885	2885	2885	1
452	20230823	115700	141134700	2885	2880	2885	2880	33
453	20230823	115600	141039595	2875	2875	2875	2875	0
454	20230823	115500	141039595	2875	2875	2875	2875	1
455	20230823	115400	141036720	2870	2870	2870	2870	0
456	20230823	115300	141036720	2870	2870	2870	2870	0
457	20230823	115200	141036720	2870	2870	2870	2870	0
458	20230823	115100	141036720	2870	2870	2870	2870	0
459	20230823	115000	141036720	2870	2870	2870	2870	0
460	20230823	114900	141036720	2870	2870	2870	2870	500
461	20230823	114800	139601720	2865	2865	2865	2865	0
462	20230823	114700	139601720	2865	2865	2865	2865	0
463	20230823	114600	139601720	2865	2865	2865	2865	0
464	20230823	114500	139601720	2865	2865	2865	2865	0
465	20230823	114400	139601720	2865	2865	2865	2865	0
466	20230823	114300	139601720	2865	2865	2865	2865	0
467	20230823	114200	139601720	2865	2865	2865	2865	0
468	20230823	114100	139601720	2865	2865	2865	2865	0
469	20230823	114000	139601720	2865	2865	2865	2865	0
470	20230823	113900	139601720	2865	2865	2865	2865	0
471	20230823	113800	139601720	2865	2865	2865	2865	0
472	20230823	113700	139601720	2865	2865	2865	2865	26
473	20230823	113600	139527230	2865	2865	2865	2865	0
474	20230823	113500	139527230	2865	2865	2865	2865	27
475	20230823	113400	139449875	2870	2870	2870	2870	1
476	20230823	113300	139447005	2870	2870	2870	2870	100
477	20230823	113200	139160005	2885	2885	2885	2885	0
478	20230823	113100	139160005	2885	2885	2885	2885	0
479	20230823	113000	139160005	2885	2885	2885	2885	0
480	20230823	112900	139160005	2885	2885	2885	2885	0
481	20230823	112800	139160005	2885	2865	2885	2865	216
482	20230823	112700	138541145	2885	2885	2885	2885	0
483	20230823	112600	138541145	2885	2885	2885	2885	0
484	20230823	112500	138541145	2885	2880	2885	2880	2
485	20230823	112400	138535380	2870	2870	2870	2870	0
486	20230823	112300	138535380	2870	2865	2870	2865	1698
487	20230823	112200	133666980	2865	2865	2865	2865	0
488	20230823	112100	133666980	2865	2865	2865	2865	0
489	20230823	112000	133666980	2865	2865	2865	2865	0
490	20230823	111900	133666980	2865	2865	2865	2865	0
491	20230823	111800	133666980	2865	2865	2865	2865	1
492	20230823	111700	133664115	2855	2855	2855	2855	0
493	20230823	111600	133664115	2855	2855	2855	2855	0
494	20230823	111500	133664115	2855	2855	2855	2855	0
495	20230823	111400	133664115	2855	2855	2855	2855	0
496	20230823	111300	133664115	2855	2855	2855	2855	230
497	20230823	111200	133007465	2865	2865	2865	2865	38
498	20230823	111100	132898595	2865	2865	2865	2865	0
499	20230823	111000	132898595	2865	2865	2865	2865	0
500	20230823	110900	132898595	2865	2865	2865	2865	1
501	20230823	110800	132895730	2855	2855	2855	2855	1
502	20230823	110700	132892875	2855	2855	2855	2855	0
503	20230823	110600	132892875	2855	2855	2855	2855	39
504	20230823	110500	132781530	2855	2855	2855	2855	100
505	20230823	110400	132496030	2855	2865	2865	2855	362
506	20230823	110300	131462510	2855	2855	2855	2855	493
507	20230823	110200	130054995	2855	2855	2855	2855	103
508	20230823	110100	129760930	2860	2860	2860	2860	656
509	20230823	110000	127884770	2865	2865	2865	2865	2
510	20230823	105900	127879040	2870	2870	2870	2870	0
511	20230823	105800	127879040	2870	2870	2870	2870	1
512	20230823	105700	127876170	2860	2865	2870	2860	503
513	20230823	105600	126435775	2865	2865	2865	2865	175
514	20230823	105500	125934400	2865	2865	2865	2865	0
515	20230823	105400	125934400	2865	2865	2865	2865	0
516	20230823	105300	125934400	2865	2865	2865	2865	75
517	20230823	105200	125719525	2870	2870	2870	2870	0
518	20230823	105100	125719525	2870	2870	2870	2870	0
519	20230823	105000	125719525	2870	2870	2870	2870	0
520	20230823	104900	125719525	2870	2870	2870	2870	0
521	20230823	104800	125719525	2870	2870	2870	2870	0
522	20230823	104700	125719525	2870	2870	2870	2870	0
523	20230823	104600	125719525	2870	2870	2870	2870	100
524	20230823	104500	125432525	2870	2870	2870	2870	0
525	20230823	104400	125432525	2870	2870	2870	2870	2
526	20230823	104300	125426785	2850	2850	2850	2850	0
527	20230823	104200	125426785	2850	2850	2850	2850	100
528	20230823	104100	125141785	2850	2865	2865	2850	2627
529	20230823	104000	117628940	2870	2870	2870	2870	50
530	20230823	103900	117485440	2880	2880	2880	2880	0
531	20230823	103800	117485440	2880	2880	2880	2880	0
532	20230823	103700	117485440	2880	2880	2880	2880	0
533	20230823	103600	117485440	2880	2880	2880	2880	0
534	20230823	103500	117485440	2880	2880	2880	2880	15
535	20230823	103400	117442240	2880	2880	2880	2880	0
536	20230823	103300	117442240	2880	2880	2880	2880	0
537	20230823	103200	117442240	2880	2880	2880	2880	0
538	20230823	103100	117442240	2880	2880	2880	2880	0
539	20230823	103000	117442240	2880	2880	2880	2880	0
540	20230823	102900	117442240	2880	2880	2880	2880	0
541	20230823	102800	117442240	2880	2880	2880	2880	0
542	20230823	102700	117442240	2880	2870	2880	2870	9
543	20230823	102600	117416400	2865	2860	2865	2860	23
544	20230823	102500	117350610	2860	2880	2880	2860	270
545	20230823	102400	116574985	2885	2885	2885	2885	0
546	20230823	102300	116574985	2885	2885	2885	2885	0
547	20230823	102200	116574985	2885	2880	2885	2880	151
548	20230823	102100	116140100	2860	2860	2860	2860	0
549	20230823	102000	116140100	2860	2860	2860	2860	0
550	20230823	101900	116140100	2860	2885	2885	2860	2563
551	20230823	101800	108802480	2900	2880	2900	2880	154
552	20230823	101700	108358940	2880	2870	2880	2870	7
553	20230823	101600	108338840	2860	2860	2860	2860	1
554	20230823	101500	108335980	2860	2860	2860	2860	1007
555	20230823	101400	105455960	2870	2870	2870	2870	0
556	20230823	101300	105455960	2870	2870	2880	2870	16
557	20230823	101200	105410030	2860	2870	2870	2860	4264
558	20230823	101100	93212970	2870	2870	2870	2870	5
559	20230823	101000	93198620	2870	2870	2870	2870	0
560	20230823	100900	93198620	2870	2875	2875	2870	189
561	20230823	100800	92655495	2875	2875	2875	2875	0
562	20230823	100700	92655495	2875	2875	2875	2875	0
563	20230823	100600	92655495	2875	2875	2875	2875	0
564	20230823	100500	92655495	2875	2875	2875	2875	0
565	20230823	100400	92655495	2875	2875	2875	2875	0
566	20230823	100300	92655495	2875	2875	2875	2875	0
567	20230823	100200	92655495	2875	2875	2875	2875	0
568	20230823	100100	92655495	2875	2875	2875	2875	0
569	20230823	100000	92655495	2875	2860	2875	2860	2340
570	20230823	095900	85962390	2870	2870	2870	2870	3
571	20230823	095800	85953780	2880	2880	2880	2880	1
572	20230823	095700	85950900	2855	2860	2880	2855	2811
573	20230823	095600	77916420	2860	2860	2880	2860	1045
574	20230823	095500	74927700	2865	2870	2880	2865	165
575	20230823	095400	74454390	2865	2865	2870	2865	1767
576	20230823	095300	69388970	2860	2860	2860	2860	0
577	20230823	095200	69388970	2860	2865	2865	2860	2002
578	20230823	095100	63663240	2880	2870	2880	2865	43
579	20230823	095000	63540010	2870	2870	2870	2870	41
580	20230823	094900	63422340	2865	2865	2865	2865	896
581	20230823	094800	60855300	2860	2865	2865	2860	229
582	20230823	094700	60199830	2865	2870	2870	2865	906
583	20230823	094600	57603610	2870	2870	2870	2870	1
584	20230823	094500	57600740	2870	2870	2870	2865	2243
585	20230823	094400	51173330	2870	2870	2870	2870	250
586	20230823	094300	50455830	2870	2870	2870	2870	0
587	20230823	094200	50455830	2870	2870	2870	2870	0
588	20230823	094100	50455830	2870	2870	2870	2870	0
589	20230823	094000	50455830	2870	2870	2870	2870	342
590	20230823	093900	49474290	2870	2875	2875	2870	350
591	20230823	093800	48469765	2880	2880	2880	2880	0
592	20230823	093700	48469765	2880	2880	2880	2880	35
593	20230823	093600	48368965	2880	2880	2880	2880	5
594	20230823	093500	48354565	2880	2880	2880	2880	140
595	20230823	093400	47951365	2880	2880	2880	2880	10
596	20230823	093300	47922565	2880	2870	2880	2870	1652
597	20230823	093200	43179945	2870	2870	2870	2870	204
598	20230823	093100	42594465	2875	2875	2875	2875	1
599	20230823	093000	42591590	2875	2875	2875	2875	0
600	20230823	092900	42591590	2875	2895	2895	2875	37
601	20230823	092800	42484900	2865	2880	2880	2865	3561
602	20230823	092700	32242230	2880	2895	2895	2880	69
603	20230823	092600	32043445	2900	2900	2900	2900	0
604	20230823	092500	32043445	2900	2890	2900	2890	103
605	20230823	092400	31745145	2890	2890	2890	2890	205
606	20230823	092300	31152695	2890	2890	2890	2890	0
607	20230823	092200	31152695	2890	2890	2890	2890	200
608	20230823	092100	30574695	2890	2890	2890	2890	0
609	20230823	092000	30574695	2890	2880	2890	2880	536
610	20230823	091900	29030995	2880	2880	2880	2880	2
611	20230823	091800	29025235	2860	2860	2860	2860	1
612	20230823	091700	29022375	2860	2860	2860	2860	65
613	20230823	091600	28836475	2860	2860	2860	2860	0
614	20230823	091500	28836475	2860	2870	2870	2860	800
615	20230823	091400	26545440	2870	2870	2870	2870	11
616	20230823	091300	26513870	2870	2890	2890	2870	1408
617	20230823	091200	22465910	2885	2885	2885	2885	691
618	20230823	091100	20472375	2885	2885	2885	2885	25
619	20230823	091000	20400250	2870	2870	2870	2870	980
620	20230823	090900	17587650	2885	2880	2885	2870	704
621	20230823	090800	15561550	2880	2890	2890	2880	1022
622	20230823	090700	12613360	2885	2885	2885	2885	200
623	20230823	090600	12036360	2885	2885	2885	2885	22
624	20230823	090500	11972890	2900	2900	2900	2900	0
625	20230823	090400	11972890	2900	2900	2900	2900	500
626	20230823	090300	10522890	2875	2880	2885	2875	1752
627	20230823	090200	5484460	2875	2875	2875	2875	0
628	20230823	090100	5484460	2875	2900	2900	2875	929
629	20230823	090000	2800650	2905	2960	2960	2905	950