KissMeData/023000/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	190000	142447520	2985	2985	2985	2985	99
3	20230822	185900	142447520	2985	2985	2985	2985	0
4	20230822	185800	142447520	2985	2985	2985	2985	0
5	20230822	185700	142447520	2985	2985	2985	2985	0
6	20230822	185600	142447520	2985	2985	2985	2985	0
7	20230822	185500	142447520	2985	2985	2985	2985	0
8	20230822	185400	142447520	2985	2985	2985	2985	0
9	20230822	185300	142447520	2985	2985	2985	2985	0
10	20230822	185200	142447520	2985	2985	2985	2985	0
11	20230822	185100	142447520	2985	2985	2985	2985	0
12	20230822	185000	142447520	2985	2985	2985	2985	0
13	20230822	184900	142447520	2985	2985	2985	2985	0
14	20230822	184800	142447520	2985	2985	2985	2985	0
15	20230822	184700	142447520	2985	2985	2985	2985	0
16	20230822	184600	142447520	2985	2985	2985	2985	0
17	20230822	184500	142447520	2985	2985	2985	2985	0
18	20230822	184400	142447520	2985	2985	2985	2985	0
19	20230822	184300	142447520	2985	2985	2985	2985	0
20	20230822	184200	142447520	2985	2985	2985	2985	0
21	20230822	184100	142447520	2985	2985	2985	2985	0
22	20230822	184000	142447520	2985	2985	2985	2985	0
23	20230822	183900	142447520	2985	2985	2985	2985	0
24	20230822	183800	142447520	2985	2985	2985	2985	0
25	20230822	183700	142447520	2985	2985	2985	2985	0
26	20230822	183600	142447520	2985	2985	2985	2985	0
27	20230822	183500	142447520	2985	2985	2985	2985	0
28	20230822	183400	142447520	2985	2985	2985	2985	0
29	20230822	183300	142447520	2985	2985	2985	2985	0
30	20230822	183200	142447520	2985	2985	2985	2985	0
31	20230822	183100	142447520	2985	2985	2985	2985	0
32	20230822	183000	142447520	2985	2985	2985	2985	99
33	20230822	182900	142447520	2985	2985	2985	2985	0
34	20230822	182800	142447520	2985	2985	2985	2985	0
35	20230822	182700	142447520	2985	2985	2985	2985	0
36	20230822	182600	142447520	2985	2985	2985	2985	0
37	20230822	182500	142447520	2985	2985	2985	2985	0
38	20230822	182400	142447520	2985	2985	2985	2985	0
39	20230822	182300	142447520	2985	2985	2985	2985	0
40	20230822	182200	142447520	2985	2985	2985	2985	0
41	20230822	182100	142447520	2985	2985	2985	2985	0
42	20230822	182000	142447520	2985	2985	2985	2985	0
43	20230822	181900	142447520	2985	2985	2985	2985	0
44	20230822	181800	142447520	2985	2985	2985	2985	0
45	20230822	181700	142447520	2985	2985	2985	2985	0
46	20230822	181600	142447520	2985	2985	2985	2985	0
47	20230822	181500	142447520	2985	2985	2985	2985	0
48	20230822	181400	142447520	2985	2985	2985	2985	0
49	20230822	181300	142447520	2985	2985	2985	2985	0
50	20230822	181200	142447520	2985	2985	2985	2985	0
51	20230822	181100	142447520	2985	2985	2985	2985	0
52	20230822	181000	142447520	2985	2985	2985	2985	0
53	20230822	180900	142447520	2985	2985	2985	2985	0
54	20230822	180800	142447520	2985	2985	2985	2985	0
55	20230822	180700	142447520	2985	2985	2985	2985	0
56	20230822	180600	142447520	2985	2985	2985	2985	0
57	20230822	180500	142447520	2985	2985	2985	2985	0
58	20230822	180400	142447520	2985	2985	2985	2985	0
59	20230822	180300	142447520	2985	2985	2985	2985	0
60	20230822	180200	142447520	2985	2985	2985	2985	0
61	20230822	180100	142447520	2985	2985	2985	2985	0
62	20230822	180000	142447520	2985	2985	2985	2985	99
63	20230822	175900	142447520	2985	2985	2985	2985	0
64	20230822	175800	142447520	2985	2985	2985	2985	0
65	20230822	175700	142447520	2985	2985	2985	2985	0
66	20230822	175600	142447520	2985	2985	2985	2985	0
67	20230822	175500	142447520	2985	2985	2985	2985	0
68	20230822	175400	142447520	2985	2985	2985	2985	0
69	20230822	175300	142447520	2985	2985	2985	2985	0
70	20230822	175200	142447520	2985	2985	2985	2985	0
71	20230822	175100	142447520	2985	2985	2985	2985	0
72	20230822	175000	142447520	2985	2985	2985	2985	0
73	20230822	174900	142447520	2985	2985	2985	2985	0
74	20230822	174800	142447520	2985	2985	2985	2985	0
75	20230822	174700	142447520	2985	2985	2985	2985	0
76	20230822	174600	142447520	2985	2985	2985	2985	0
77	20230822	174500	142447520	2985	2985	2985	2985	0
78	20230822	174400	142447520	2985	2985	2985	2985	0
79	20230822	174300	142447520	2985	2985	2985	2985	0
80	20230822	174200	142447520	2985	2985	2985	2985	0
81	20230822	174100	142447520	2985	2985	2985	2985	0
82	20230822	174000	142447520	2985	2985	2985	2985	0
83	20230822	173900	142447520	2985	2985	2985	2985	0
84	20230822	173800	142447520	2985	2985	2985	2985	0
85	20230822	173700	142447520	2985	2985	2985	2985	0
86	20230822	173600	142447520	2985	2985	2985	2985	0
87	20230822	173500	142447520	2985	2985	2985	2985	0
88	20230822	173400	142447520	2985	2985	2985	2985	0
89	20230822	173300	142447520	2985	2985	2985	2985	0
90	20230822	173200	142447520	2985	2985	2985	2985	0
91	20230822	173100	142447520	2985	2985	2985	2985	0
92	20230822	173000	142447520	2985	2985	2985	2985	99
93	20230822	172900	142447520	2985	2985	2985	2985	0
94	20230822	172800	142447520	2985	2985	2985	2985	0
95	20230822	172700	142447520	2985	2985	2985	2985	0
96	20230822	172600	142447520	2985	2985	2985	2985	0
97	20230822	172500	142447520	2985	2985	2985	2985	0
98	20230822	172400	142447520	2985	2985	2985	2985	0
99	20230822	172300	142447520	2985	2985	2985	2985	0
100	20230822	172200	142447520	2985	2985	2985	2985	0
101	20230822	172100	142447520	2985	2985	2985	2985	0
102	20230822	172000	142447520	2985	2985	2985	2985	0
103	20230822	171900	142447520	2985	2985	2985	2985	0
104	20230822	171800	142447520	2985	2985	2985	2985	0
105	20230822	171700	142447520	2985	2985	2985	2985	0
106	20230822	171600	142447520	2985	2985	2985	2985	0
107	20230822	171500	142447520	2985	2985	2985	2985	0
108	20230822	171400	142447520	2985	2985	2985	2985	0
109	20230822	171300	142447520	2985	2985	2985	2985	0
110	20230822	171200	142447520	2985	2985	2985	2985	0
111	20230822	171100	142447520	2985	2985	2985	2985	0
112	20230822	171000	142447520	2985	2985	2985	2985	0
113	20230822	170900	142447520	2985	2985	2985	2985	0
114	20230822	170800	142447520	2985	2985	2985	2985	0
115	20230822	170700	142447520	2985	2985	2985	2985	0
116	20230822	170600	142447520	2985	2985	2985	2985	0
117	20230822	170500	142447520	2985	2985	2985	2985	0
118	20230822	170400	142447520	2985	2985	2985	2985	0
119	20230822	170300	142447520	2985	2985	2985	2985	0
120	20230822	170200	142447520	2985	2985	2985	2985	0
121	20230822	170100	142447520	2985	2985	2985	2985	0
122	20230822	170000	142447520	2985	2985	2985	2985	99
123	20230822	165900	142447520	2985	2985	2985	2985	0
124	20230822	165800	142447520	2985	2985	2985	2985	0
125	20230822	165700	142447520	2985	2985	2985	2985	0
126	20230822	165600	142447520	2985	2985	2985	2985	0
127	20230822	165500	142447520	2985	2985	2985	2985	0
128	20230822	165400	142447520	2985	2985	2985	2985	0
129	20230822	165300	142447520	2985	2985	2985	2985	0
130	20230822	165200	142447520	2985	2985	2985	2985	0
131	20230822	165100	142447520	2985	2985	2985	2985	0
132	20230822	165000	142447520	2985	2985	2985	2985	0
133	20230822	164900	142447520	2985	2985	2985	2985	0
134	20230822	164800	142447520	2985	2985	2985	2985	0
135	20230822	164700	142447520	2985	2985	2985	2985	0
136	20230822	164600	142447520	2985	2985	2985	2985	0
137	20230822	164500	142447520	2985	2985	2985	2985	0
138	20230822	164400	142447520	2985	2985	2985	2985	0
139	20230822	164300	142447520	2985	2985	2985	2985	0
140	20230822	164200	142447520	2985	2985	2985	2985	0
141	20230822	164100	142447520	2985	2985	2985	2985	0
142	20230822	164000	142447520	2985	2985	2985	2985	0
143	20230822	163900	142447520	2985	2985	2985	2985	0
144	20230822	163800	142447520	2985	2985	2985	2985	0
145	20230822	163700	142447520	2985	2985	2985	2985	0
146	20230822	163600	142447520	2985	2985	2985	2985	0
147	20230822	163500	142447520	2985	2985	2985	2985	0
148	20230822	163400	142447520	2985	2985	2985	2985	0
149	20230822	163300	142447520	2985	2985	2985	2985	0
150	20230822	163200	142447520	2985	2985	2985	2985	0
151	20230822	163100	142447520	2985	2985	2985	2985	0
152	20230822	163000	142447520	2985	2985	2985	2985	99
153	20230822	162900	142447520	2985	2985	2985	2985	0
154	20230822	162800	142447520	2985	2985	2985	2985	0
155	20230822	162700	142447520	2985	2985	2985	2985	0
156	20230822	162600	142447520	2985	2985	2985	2985	0
157	20230822	162500	142447520	2985	2985	2985	2985	0
158	20230822	162400	142447520	2985	2985	2985	2985	0
159	20230822	162300	142447520	2985	2985	2985	2985	0
160	20230822	162200	142447520	2985	2985	2985	2985	0
161	20230822	162100	142447520	2985	2985	2985	2985	0
162	20230822	162000	142447520	2985	2985	2985	2985	0
163	20230822	161900	142447520	2985	2985	2985	2985	0
164	20230822	161800	142447520	2985	2985	2985	2985	0
165	20230822	161700	142447520	2985	2985	2985	2985	0
166	20230822	161600	142447520	2985	2985	2985	2985	0
167	20230822	161500	142447520	2985	2985	2985	2985	0
168	20230822	161400	142447520	2985	2985	2985	2985	0
169	20230822	161300	142447520	2985	2985	2985	2985	0
170	20230822	161200	142447520	2985	2985	2985	2985	0
171	20230822	161100	142447520	2985	2985	2985	2985	0
172	20230822	161000	142447520	2985	2985	2985	2985	0
173	20230822	160900	142447520	2985	2985	2985	2985	0
174	20230822	160800	142447520	2985	2985	2985	2985	0
175	20230822	160700	142447520	2985	2985	2985	2985	0
176	20230822	160600	142447520	2985	2985	2985	2985	0
177	20230822	160500	142447520	2985	2985	2985	2985	0
178	20230822	160400	142447520	2985	2985	2985	2985	0
179	20230822	160300	142447520	2985	2985	2985	2985	0
180	20230822	160200	142447520	2985	2985	2985	2985	0
181	20230822	160100	142447520	2985	2985	2985	2985	0
182	20230822	160000	142447520	2985	2985	2985	2985	99
183	20230822	155900	142447520	2985	2985	2985	2985	0
184	20230822	155800	142447520	2985	2985	2985	2985	0
185	20230822	155700	142447520	2985	2985	2985	2985	0
186	20230822	155600	142447520	2985	2985	2985	2985	0
187	20230822	155500	142447520	2985	2985	2985	2985	0
188	20230822	155400	142447520	2985	2985	2985	2985	0
189	20230822	155300	142447520	2985	2985	2985	2985	0
190	20230822	155200	142447520	2985	2985	2985	2985	0
191	20230822	155100	142447520	2985	2985	2985	2985	0
192	20230822	155000	142447520	2985	2985	2985	2985	0
193	20230822	154900	142447520	2985	2985	2985	2985	0
194	20230822	154800	142447520	2985	2985	2985	2985	0
195	20230822	154700	142447520	2985	2985	2985	2985	0
196	20230822	154600	142447520	2985	2985	2985	2985	0
197	20230822	154500	142447520	2985	2985	2985	2985	0
198	20230822	154400	142447520	2985	2985	2985	2985	0
199	20230822	154300	142447520	2985	2985	2985	2985	0
200	20230822	154200	142447520	2985	2985	2985	2985	0
201	20230822	154100	142447520	2985	2985	2985	2985	0
202	20230822	154000	142447520	2985	2985	2985	2985	0
203	20230822	153900	142447520	2985	2985	2985	2985	0
204	20230822	153800	142447520	2985	2985	2985	2985	0
205	20230822	153700	142447520	2985	2985	2985	2985	0
206	20230822	153600	142447520	2985	2985	2985	2985	0
207	20230822	153500	142447520	2985	2985	2985	2985	0
208	20230822	153400	142447520	2985	2985	2985	2985	0
209	20230822	153300	142447520	2985	2985	2985	2985	0
210	20230822	153200	142447520	2985	2985	2985	2985	0
211	20230822	153100	142447520	2985	2985	2985	2985	0
212	20230822	153000	142447520	2985	2985	2985	2985	198
213	20230822	152900	142152005	2985	2985	2985	2985	0
214	20230822	152800	142152005	2985	2985	2985	2985	0
215	20230822	152700	142152005	2985	2985	2985	2985	0
216	20230822	152600	142152005	2985	2985	2985	2985	0
217	20230822	152500	142152005	2985	2985	2985	2985	0
218	20230822	152400	142152005	2985	2985	2985	2985	0
219	20230822	152300	142152005	2985	2985	2985	2985	0
220	20230822	152200	142152005	2985	2985	2985	2985	0
221	20230822	152100	142152005	2985	2985	2985	2985	0
222	20230822	152000	142152005	2985	2985	2985	2985	0
223	20230822	151900	142152005	2985	2985	2985	2985	0
224	20230822	151800	142152005	2985	2985	2985	2985	0
225	20230822	151700	142152005	2985	2985	2985	2985	0
226	20230822	151600	142152005	2985	2970	2985	2970	2
227	20230822	151500	142146050	2985	2985	2985	2985	0
228	20230822	151400	142146050	2985	2985	2985	2985	0
229	20230822	151300	142146050	2985	2975	2985	2970	17
230	20230822	151200	142095455	2975	2975	2975	2975	1
231	20230822	151100	142092480	2950	2955	2955	2950	1271
232	20230822	151000	138342620	2970	2970	2970	2970	33
233	20230822	150900	138244610	2970	2955	2970	2955	5
234	20230822	150800	138229820	2955	2965	2965	2955	101
235	20230822	150700	137931295	2970	2970	2970	2970	0
236	20230822	150600	137931295	2970	2970	2970	2970	0
237	20230822	150500	137931295	2970	2970	2970	2970	0
238	20230822	150400	137931295	2970	2970	2970	2970	0
239	20230822	150300	137931295	2970	2970	2970	2970	0
240	20230822	150200	137931295	2970	2970	2970	2970	1
241	20230822	150100	137928325	2965	2965	2965	2965	0
242	20230822	150000	137928325	2965	2965	2965	2965	2
243	20230822	145900	137922395	2970	2975	2980	2970	3
244	20230822	145800	137913470	2970	2985	2985	2970	6
245	20230822	145700	137895620	2970	2970	2980	2970	43
246	20230822	145600	137767770	2970	2965	2970	2965	332
247	20230822	145500	136783380	2965	2965	2965	2960	33
248	20230822	145400	136685590	2960	2960	2960	2960	3
249	20230822	145300	136676710	2965	2960	2965	2960	18
250	20230822	145200	136623420	2965	2965	2965	2965	0
251	20230822	145100	136623420	2965	2965	2965	2965	22
252	20230822	145000	136558190	2965	2960	2965	2960	4
253	20230822	144900	136546340	2960	2960	2960	2960	0
254	20230822	144800	136546340	2960	2960	2960	2960	3
255	20230822	144700	136537460	2965	2965	2965	2965	4
256	20230822	144600	136525600	2965	2965	2965	2965	11
257	20230822	144500	136492985	2965	2960	2965	2960	83
258	20230822	144400	136247295	2965	2965	2965	2965	1001
259	20230822	144300	133279330	2960	2960	2960	2960	2
260	20230822	144200	133273410	2960	2960	2960	2960	0
261	20230822	144100	133273410	2960	2960	2960	2960	1699
262	20230822	144000	128244370	2965	2965	2965	2965	0
263	20230822	143900	128244370	2965	2965	2965	2965	0
264	20230822	143800	128244370	2965	2965	2965	2965	0
265	20230822	143700	128244370	2965	2965	2965	2965	0
266	20230822	143600	128244370	2965	2965	2965	2965	52
267	20230822	143500	128090190	2965	2960	2965	2960	736
268	20230822	143400	125911570	2965	2965	2965	2965	11
269	20230822	143300	125878955	2965	2965	2965	2965	111
270	20230822	143200	125549840	2965	2965	2965	2965	0
271	20230822	143100	125549840	2965	2960	2965	2960	91
272	20230822	143000	125280465	2965	2965	2965	2965	0
273	20230822	142900	125280465	2965	2965	2965	2965	0
274	20230822	142800	125280465	2965	2965	2965	2965	2
275	20230822	142700	125274535	2965	2965	2965	2965	0
276	20230822	142600	125274535	2965	2965	2965	2965	113
277	20230822	142500	124939490	2965	2965	2965	2965	5
278	20230822	142400	124924665	2965	2965	2965	2965	0
279	20230822	142300	124924665	2965	2965	2965	2965	55
280	20230822	142200	124761590	2965	2965	2965	2965	0
281	20230822	142100	124761590	2965	2965	2965	2965	0
282	20230822	142000	124761590	2965	2965	2965	2965	0
283	20230822	141900	124761590	2965	2965	2965	2965	0
284	20230822	141800	124761590	2965	2965	2965	2965	2
285	20230822	141700	124755660	2965	2955	2965	2955	6
286	20230822	141600	124737920	2960	2960	2960	2960	0
287	20230822	141500	124737920	2960	2960	2960	2960	0
288	20230822	141400	124737920	2960	2960	2960	2960	0
289	20230822	141300	124737920	2960	2960	2960	2960	1
290	20230822	141200	124734960	2965	2965	2965	2965	1
291	20230822	141100	124731995	2960	2960	2960	2960	5
292	20230822	141000	124717195	2960	2960	2960	2960	0
293	20230822	140900	124717195	2960	2960	2960	2960	1
294	20230822	140800	124714235	2965	2960	2965	2960	47
295	20230822	140700	124575110	2960	2960	2960	2960	0
296	20230822	140600	124575110	2960	2960	2960	2960	0
297	20230822	140500	124575110	2960	2960	2960	2960	0
298	20230822	140400	124575110	2960	2960	2960	2960	50
299	20230822	140300	124427110	2960	2960	2960	2960	0
300	20230822	140200	124427110	2960	2960	2960	2960	0
301	20230822	140100	124427110	2960	2960	2960	2960	2
302	20230822	140000	124421190	2965	2965	2965	2965	0
303	20230822	135900	124421190	2965	2965	2965	2965	0
304	20230822	135800	124421190	2965	2965	2965	2965	0
305	20230822	135700	124421190	2965	2965	2965	2965	0
306	20230822	135600	124421190	2965	2965	2965	2965	0
307	20230822	135500	124421190	2965	2965	2965	2965	0
308	20230822	135400	124421190	2965	2965	2965	2965	0
309	20230822	135300	124421190	2965	2965	2965	2965	0
310	20230822	135200	124421190	2965	2965	2965	2965	0
311	20230822	135100	124421190	2965	2965	2965	2965	0
312	20230822	135000	124421190	2965	2965	2965	2965	0
313	20230822	134900	124421190	2965	2965	2965	2965	0
314	20230822	134800	124421190	2965	2965	2965	2965	0
315	20230822	134700	124421190	2965	2965	2965	2965	1
316	20230822	134600	124418225	2960	2960	2960	2960	0
317	20230822	134500	124418225	2960	2960	2960	2960	0
318	20230822	134400	124418225	2960	2965	2965	2960	21
319	20230822	134300	124356010	2960	2960	2965	2960	7
320	20230822	134200	124335285	2965	2965	2965	2965	0
321	20230822	134100	124335285	2965	2965	2965	2965	0
322	20230822	134000	124335285	2965	2965	2965	2965	0
323	20230822	133900	124335285	2965	2965	2965	2965	0
324	20230822	133800	124335285	2965	2965	2965	2965	0
325	20230822	133700	124335285	2965	2960	2965	2960	3
326	20230822	133600	124326400	2955	2955	2955	2955	0
327	20230822	133500	124326400	2955	2960	2960	2955	3436
328	20230822	133400	114168015	2965	2965	2965	2965	10
329	20230822	133300	114138365	2965	2970	2970	2965	8
330	20230822	133200	114114630	2965	2965	2965	2965	61
331	20230822	133100	113933765	2960	2960	2960	2960	0
332	20230822	133000	113933765	2960	2960	2960	2960	0
333	20230822	132900	113933765	2960	2960	2960	2960	0
334	20230822	132800	113933765	2960	2960	2960	2960	0
335	20230822	132700	113933765	2960	2960	2960	2960	0
336	20230822	132600	113933765	2960	2960	2960	2960	0
337	20230822	132500	113933765	2960	2960	2960	2960	2
338	20230822	132400	113927845	2965	2965	2965	2965	1
339	20230822	132300	113924880	2955	2955	2955	2955	500
340	20230822	132200	112447380	2955	2955	2955	2955	0
341	20230822	132100	112447380	2955	2955	2955	2955	0
342	20230822	132000	112447380	2955	2965	2965	2955	1964
343	20230822	131900	106635700	2970	2970	2970	2970	0
344	20230822	131800	106635700	2970	2970	2970	2970	0
345	20230822	131700	106635700	2970	2975	2975	2970	1348
346	20230822	131600	102632070	2980	2980	2980	2980	0
347	20230822	131500	102632070	2980	2980	2980	2980	0
348	20230822	131400	102632070	2980	2980	2980	2980	0
349	20230822	131300	102632070	2980	2980	2980	2980	0
350	20230822	131200	102632070	2980	2980	2980	2980	0
351	20230822	131100	102632070	2980	2980	2980	2980	1
352	20230822	131000	102629090	2985	2985	2985	2985	0
353	20230822	130900	102629090	2985	2985	2985	2985	0
354	20230822	130800	102629090	2985	2985	2985	2985	0
355	20230822	130700	102629090	2985	2985	2985	2985	1
356	20230822	130600	102626105	2975	2980	2980	2975	1241
357	20230822	130500	98929125	2985	2985	2985	2985	0
358	20230822	130400	98929125	2985	2985	2985	2985	0
359	20230822	130300	98929125	2985	2985	2985	2985	0
360	20230822	130200	98929125	2985	2985	2985	2985	1
361	20230822	130100	98926140	2990	2990	2990	2990	20
362	20230822	130000	98866340	2990	2990	2990	2990	1
363	20230822	125900	98863350	2990	2980	2990	2980	9
364	20230822	125800	98836520	2980	2980	2980	2980	1
365	20230822	125700	98833540	2980	2980	2980	2980	0
366	20230822	125600	98833540	2980	2985	2985	2980	543
367	20230822	125500	97215125	2990	2990	2990	2990	0
368	20230822	125400	97215125	2990	2990	2990	2990	2
369	20230822	125300	97209145	2990	2990	2990	2990	0
370	20230822	125200	97209145	2990	2990	2990	2990	0
371	20230822	125100	97209145	2990	2990	2990	2990	0
372	20230822	125000	97209145	2990	2990	2990	2990	0
373	20230822	124900	97209145	2990	2990	2990	2990	0
374	20230822	124800	97209145	2990	2990	2990	2990	0
375	20230822	124700	97209145	2990	2990	2990	2990	0
376	20230822	124600	97209145	2990	2990	2990	2990	0
377	20230822	124500	97209145	2990	2985	2990	2985	18
378	20230822	124400	97155410	2985	2985	2985	2985	0
379	20230822	124300	97155410	2985	2985	2985	2985	0
380	20230822	124200	97155410	2985	2985	2985	2985	0
381	20230822	124100	97155410	2985	2985	2985	2985	0
382	20230822	124000	97155410	2985	2985	2985	2985	0
383	20230822	123900	97155410	2985	2985	2985	2985	0
384	20230822	123800	97155410	2985	2985	2985	2985	0
385	20230822	123700	97155410	2985	2985	2985	2985	0
386	20230822	123600	97155410	2985	2985	2985	2985	0
387	20230822	123500	97155410	2985	2985	2985	2985	0
388	20230822	123400	97155410	2985	2985	2985	2985	0
389	20230822	123300	97155410	2985	2985	2985	2985	311
390	20230822	123200	96227075	2990	2990	2990	2990	0
391	20230822	123100	96227075	2990	2990	2990	2990	1
392	20230822	123000	96224085	2980	2980	2980	2980	0
393	20230822	122900	96224085	2980	2980	2980	2980	0
394	20230822	122800	96224085	2980	2980	2980	2980	87
395	20230822	122700	95964825	2980	2980	2980	2980	0
396	20230822	122600	95964825	2980	2980	2980	2980	0
397	20230822	122500	95964825	2980	2980	2980	2980	11
398	20230822	122400	95932045	2980	2980	2980	2980	0
399	20230822	122300	95932045	2980	2980	2980	2980	0
400	20230822	122200	95932045	2980	2980	2980	2980	0
401	20230822	122100	95932045	2980	2980	2980	2980	0
402	20230822	122000	95932045	2980	2980	2980	2980	0
403	20230822	121900	95932045	2980	2980	2980	2980	1
404	20230822	121800	95929065	2980	2980	2980	2980	76
405	20230822	121700	95702585	2980	2980	2980	2980	1
406	20230822	121600	95699605	2980	2980	2980	2980	0
407	20230822	121500	95699605	2980	2980	2980	2980	0
408	20230822	121400	95699605	2980	2980	2980	2980	0
409	20230822	121300	95699605	2980	2980	2980	2980	11
410	20230822	121200	95666825	2975	2975	2975	2975	0
411	20230822	121100	95666825	2975	2975	2975	2975	0
412	20230822	121000	95666825	2975	2975	2975	2975	0
413	20230822	120900	95666825	2975	2975	2975	2975	0
414	20230822	120800	95666825	2975	2975	2975	2975	5
415	20230822	120700	95651950	2980	2980	2980	2980	0
416	20230822	120600	95651950	2980	2980	2980	2980	0
417	20230822	120500	95651950	2980	2980	2980	2980	0
418	20230822	120400	95651950	2980	2980	2980	2980	0
419	20230822	120300	95651950	2980	2980	2980	2980	0
420	20230822	120200	95651950	2980	2980	2980	2980	0
421	20230822	120100	95651950	2980	2980	2980	2980	0
422	20230822	120000	95651950	2980	2980	2980	2980	0
423	20230822	115900	95651950	2980	2980	2980	2980	0
424	20230822	115800	95651950	2980	2980	2980	2980	0
425	20230822	115700	95651950	2980	2980	2980	2980	0
426	20230822	115600	95651950	2980	2980	2980	2980	0
427	20230822	115500	95651950	2980	2980	2980	2980	0
428	20230822	115400	95651950	2980	2980	2980	2980	0
429	20230822	115300	95651950	2980	2980	2980	2980	0
430	20230822	115200	95651950	2980	2980	2980	2980	1
431	20230822	115100	95648970	2980	2980	2980	2980	20
432	20230822	115000	95589370	2980	2980	2980	2980	0
433	20230822	114900	95589370	2980	2980	2980	2980	0
434	20230822	114800	95589370	2980	2980	2980	2980	0
435	20230822	114700	95589370	2980	2980	2980	2980	1
436	20230822	114600	95586390	2975	2975	2975	2975	0
437	20230822	114500	95586390	2975	2975	2975	2975	0
438	20230822	114400	95586390	2975	2975	2975	2975	0
439	20230822	114300	95586390	2975	2975	2975	2975	0
440	20230822	114200	95586390	2975	2985	2985	2975	617
441	20230822	114100	93748900	2990	2990	2990	2990	9
442	20230822	114000	93721990	2990	2990	2990	2990	0
443	20230822	113900	93721990	2990	2990	2990	2990	0
444	20230822	113800	93721990	2990	2990	2990	2990	0
445	20230822	113700	93721990	2990	2990	2990	2990	1
446	20230822	113600	93719000	2990	2990	2990	2990	0
447	20230822	113500	93719000	2990	2990	2990	2990	0
448	20230822	113400	93719000	2990	2990	2990	2990	0
449	20230822	113300	93719000	2990	2990	2990	2990	2
450	20230822	113200	93713020	2990	2990	2990	2990	0
451	20230822	113100	93713020	2990	2990	2990	2990	1445
452	20230822	113000	89392470	2985	2985	2985	2985	0
453	20230822	112900	89392470	2985	2985	2985	2985	0
454	20230822	112800	89392470	2985	2985	2985	2985	0
455	20230822	112700	89392470	2985	2985	2985	2985	0
456	20230822	112600	89392470	2985	2985	2985	2985	0
457	20230822	112500	89392470	2985	2985	2985	2985	0
458	20230822	112400	89392470	2985	2985	2985	2985	2
459	20230822	112300	89386500	2995	2975	2995	2970	40
460	20230822	112200	89267465	2995	2995	2995	2995	0
461	20230822	112100	89267465	2995	2995	2995	2995	0
462	20230822	112000	89267465	2995	2985	3005	2980	753
463	20230822	111900	87023205	2980	2980	2980	2980	1
464	20230822	111800	87020225	2980	2980	2980	2980	0
465	20230822	111700	87020225	2980	2980	2980	2980	0
466	20230822	111600	87020225	2980	2980	3000	2980	6
467	20230822	111500	87002305	2975	2975	3005	2960	73
468	20230822	111400	86784925	2965	2965	2965	2965	5
469	20230822	111300	86770100	2965	2965	2965	2965	0
470	20230822	111200	86770100	2965	2965	2975	2965	2003
471	20230822	111100	80822165	2955	2955	2955	2955	3
472	20230822	111000	80813300	2955	2955	2955	2955	0
473	20230822	110900	80813300	2955	2955	2955	2955	0
474	20230822	110800	80813300	2955	2955	2955	2955	11
475	20230822	110700	80780795	2955	2955	2955	2955	489
476	20230822	110600	79335800	2955	2955	2955	2955	0
477	20230822	110500	79335800	2955	2960	2960	2955	2
478	20230822	110400	79329885	2960	2960	2960	2960	1
479	20230822	110300	79326925	2955	2960	2960	2955	12
480	20230822	110200	79291460	2955	2955	2960	2955	15
481	20230822	110100	79247130	2955	2955	2955	2955	0
482	20230822	110000	79247130	2955	2955	2955	2955	33
483	20230822	105900	79149615	2960	2960	2960	2960	0
484	20230822	105800	79149615	2960	2960	2960	2960	6
485	20230822	105700	79131855	2960	2970	2970	2955	3003
486	20230822	105600	70252660	2975	2975	2975	2975	6
487	20230822	105500	70234810	2975	2975	2975	2975	1
488	20230822	105400	70231835	2970	2970	2970	2970	7
489	20230822	105300	70211045	2970	2970	2970	2970	100
490	20230822	105200	69914045	2970	2970	2970	2970	0
491	20230822	105100	69914045	2970	2970	2970	2970	0
492	20230822	105000	69914045	2970	2970	2970	2970	0
493	20230822	104900	69914045	2970	2970	2970	2970	0
494	20230822	104800	69914045	2970	2970	2970	2970	20
495	20230822	104700	69854645	2970	2970	2970	2970	0
496	20230822	104600	69854645	2970	2970	2970	2970	0
497	20230822	104500	69854645	2970	2970	2970	2970	0
498	20230822	104400	69854645	2970	2970	2970	2970	0
499	20230822	104300	69854645	2970	2970	2970	2970	0
500	20230822	104200	69854645	2970	2970	2970	2970	30
501	20230822	104100	69765545	2970	2970	2970	2970	0
502	20230822	104000	69765545	2970	2970	2970	2970	0
503	20230822	103900	69765545	2970	2970	2970	2970	2
504	20230822	103800	69759605	2975	2975	2975	2975	0
505	20230822	103700	69759605	2975	2960	2975	2960	139
506	20230822	103600	69348140	2960	2960	2960	2960	166
507	20230822	103500	68856780	2960	2960	2960	2960	0
508	20230822	103400	68856780	2960	2970	2970	2960	825
509	20230822	103300	66414650	2975	2975	2975	2975	11
510	20230822	103200	66381925	2960	2960	2960	2960	17
511	20230822	103100	66331605	2955	2955	2955	2955	1200
512	20230822	103000	62785605	2955	2965	2965	2955	3000
513	20230822	102900	53916940	2965	2965	2965	2965	0
514	20230822	102800	53916940	2965	2965	2965	2965	31
515	20230822	102700	53825025	2975	2970	2975	2970	25
516	20230822	102600	53750770	2975	2955	2975	2955	6
517	20230822	102500	53733010	2950	2950	2950	2950	1
518	20230822	102400	53730060	2955	2965	2965	2955	2000
519	20230822	102300	47813120	2965	2965	2965	2965	981
520	20230822	102200	44904455	2975	2975	2975	2975	1
521	20230822	102100	44901480	2970	2970	2970	2970	3
522	20230822	102000	44892570	2970	2970	2970	2970	2
523	20230822	101900	44886630	2975	2975	2975	2975	0
524	20230822	101800	44886630	2975	2975	2975	2975	0
525	20230822	101700	44886630	2975	2975	2975	2975	35
526	20230822	101600	44782505	2970	2970	2970	2970	11
527	20230822	101500	44749835	2975	2975	2975	2975	1
528	20230822	101400	44746860	2970	2970	2970	2970	0
529	20230822	101300	44746860	2970	2970	2970	2970	5
530	20230822	101200	44732010	2975	2975	2975	2975	0
531	20230822	101100	44732010	2975	2975	2975	2975	0
532	20230822	101000	44732010	2975	2975	2975	2975	0
533	20230822	100900	44732010	2975	2975	2975	2975	30
534	20230822	100800	44642760	2970	2980	2980	2970	992
535	20230822	100700	41696400	2995	2975	3005	2975	1134
536	20230822	100600	38322425	2975	2975	2975	2975	0
537	20230822	100500	38322425	2975	2975	2975	2975	10
538	20230822	100400	38292675	2975	2980	2980	2975	171
539	20230822	100300	37783445	2990	2980	2990	2975	6
540	20230822	100200	37765565	2975	2975	2975	2975	0
541	20230822	100100	37765565	2975	2980	2980	2975	290
542	20230822	100000	36902805	2975	2985	2985	2975	61
543	20230822	095900	36721300	2990	2990	2990	2990	131
544	20230822	095800	36329610	2990	2990	2990	2990	0
545	20230822	095700	36329610	2990	2990	2990	2990	0
546	20230822	095600	36329610	2990	2990	2990	2990	0
547	20230822	095500	36329610	2990	2990	2990	2990	1
548	20230822	095400	36326620	2990	2990	2990	2990	500
549	20230822	095300	34831620	2985	2985	2985	2985	56
550	20230822	095200	34664460	3000	3000	3000	3000	0
551	20230822	095100	34664460	3000	2990	3000	2990	800
552	20230822	095000	32265940	2990	2990	2990	2990	50
553	20230822	094900	32116440	2990	2990	2990	2990	1
554	20230822	094800	32113450	2980	2980	2980	2980	0
555	20230822	094700	32113450	2980	2980	2980	2980	23
556	20230822	094600	32044910	2990	2985	2990	2985	2
557	20230822	094500	32038935	2980	2985	2985	2980	200
558	20230822	094400	31442930	2985	2985	2985	2985	0
559	20230822	094300	31442930	2985	2985	2985	2985	0
560	20230822	094200	31442930	2985	2990	2990	2985	3
561	20230822	094100	31433970	2995	2990	2995	2990	152
562	20230822	094000	30978735	2990	2990	2990	2990	74
563	20230822	093900	30757475	2980	2980	2980	2980	0
564	20230822	093800	30757475	2980	2985	2985	2980	100
565	20230822	093700	30459255	2995	2995	2995	2995	8
566	20230822	093600	30435295	2995	2995	2995	2995	10
567	20230822	093500	30405345	2995	2995	2995	2995	0
568	20230822	093400	30405345	2995	2995	2995	2995	0
569	20230822	093300	30405345	2995	2995	2995	2995	0
570	20230822	093200	30405345	2995	2995	2995	2995	0
571	20230822	093100	30405345	2995	2985	2995	2985	26
572	20230822	093000	30327720	2980	2980	2980	2980	7
573	20230822	092900	30306860	2980	2980	2980	2980	150
574	20230822	092800	29859860	2980	2980	2980	2980	120
575	20230822	092700	29502260	2980	2980	2980	2980	0
576	20230822	092600	29502260	2980	2995	2995	2980	443
577	20230822	092500	28181895	2985	2985	2985	2985	0
578	20230822	092400	28181895	2985	2985	2985	2985	0
579	20230822	092300	28181895	2985	2985	2985	2985	0
580	20230822	092200	28181895	2985	2995	2995	2985	323
581	20230822	092100	27216635	3000	3000	3000	3000	0
582	20230822	092000	27216635	3000	2990	3000	2990	164
583	20230822	091900	26725555	2985	2985	2985	2985	3
584	20230822	091800	26716600	2990	2990	2990	2990	2
585	20230822	091700	26710620	2995	2995	2995	2995	1
586	20230822	091600	26707625	3000	2995	3000	2995	2
587	20230822	091500	26701630	2980	2995	2995	2980	500
588	20230822	091400	25209390	3025	3005	3025	3000	25
589	20230822	091300	25133930	3000	2990	3025	2990	153
590	20230822	091200	24675910	2990	2990	2990	2990	1
591	20230822	091100	24672920	2985	2985	2985	2985	11
592	20230822	091000	24640085	2980	2980	2980	2980	500
593	20230822	090900	23150085	2990	2990	2990	2985	668
594	20230822	090800	21155825	2985	2975	2990	2975	263
595	20230822	090700	20373365	2975	2975	2975	2970	322
596	20230822	090600	19416845	2980	2990	3005	2980	5421
597	20230822	090500	3209490	2990	2990	2990	2990	900
598	20230822	090400	518490	2995	2995	2995	2995	5
599	20230822	090300	503515	3000	2995	3000	2995	3
600	20230822	090200	494525	3000	3015	3030	3000	7
601	20230822	090100	473460	3020	3025	3025	3010	71
602	20230822	090000	258725	3010	2990	3035	2990	86