KissMeData/031310/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	190400	274337185	2945	2945	2945	2945	3390
3	20230821	190300	274337185	2945	2945	2945	2945	0
4	20230821	190200	274337185	2945	2945	2945	2945	0
5	20230821	190100	274337185	2945	2945	2945	2945	0
6	20230821	190000	274337185	2945	2945	2945	2945	0
7	20230821	185900	274337185	2945	2945	2945	2945	0
8	20230821	185800	274337185	2945	2945	2945	2945	0
9	20230821	185700	274337185	2945	2945	2945	2945	0
10	20230821	185600	274337185	2945	2945	2945	2945	0
11	20230821	185500	274337185	2945	2945	2945	2945	0
12	20230821	185400	274337185	2945	2945	2945	2945	0
13	20230821	185300	274337185	2945	2945	2945	2945	0
14	20230821	185200	274337185	2945	2945	2945	2945	0
15	20230821	185100	274337185	2945	2945	2945	2945	0
16	20230821	185000	274337185	2945	2945	2945	2945	0
17	20230821	184900	274337185	2945	2945	2945	2945	0
18	20230821	184800	274337185	2945	2945	2945	2945	0
19	20230821	184700	274337185	2945	2945	2945	2945	0
20	20230821	184600	274337185	2945	2945	2945	2945	0
21	20230821	184500	274337185	2945	2945	2945	2945	0
22	20230821	184400	274337185	2945	2945	2945	2945	0
23	20230821	184300	274337185	2945	2945	2945	2945	0
24	20230821	184200	274337185	2945	2945	2945	2945	0
25	20230821	184100	274337185	2945	2945	2945	2945	0
26	20230821	184000	274337185	2945	2945	2945	2945	0
27	20230821	183900	274337185	2945	2945	2945	2945	0
28	20230821	183800	274337185	2945	2945	2945	2945	0
29	20230821	183700	274337185	2945	2945	2945	2945	0
30	20230821	183600	274337185	2945	2945	2945	2945	0
31	20230821	183500	274337185	2945	2945	2945	2945	0
32	20230821	183400	274337185	2945	2945	2945	2945	3390
33	20230821	183300	274337185	2945	2945	2945	2945	0
34	20230821	183200	274337185	2945	2945	2945	2945	0
35	20230821	183100	274337185	2945	2945	2945	2945	0
36	20230821	183000	274337185	2945	2945	2945	2945	0
37	20230821	182900	274337185	2945	2945	2945	2945	0
38	20230821	182800	274337185	2945	2945	2945	2945	0
39	20230821	182700	274337185	2945	2945	2945	2945	0
40	20230821	182600	274337185	2945	2945	2945	2945	0
41	20230821	182500	274337185	2945	2945	2945	2945	0
42	20230821	182400	274337185	2945	2945	2945	2945	0
43	20230821	182300	274337185	2945	2945	2945	2945	0
44	20230821	182200	274337185	2945	2945	2945	2945	0
45	20230821	182100	274337185	2945	2945	2945	2945	0
46	20230821	182000	274337185	2945	2945	2945	2945	0
47	20230821	181900	274337185	2945	2945	2945	2945	0
48	20230821	181800	274337185	2945	2945	2945	2945	0
49	20230821	181700	274337185	2945	2945	2945	2945	0
50	20230821	181600	274337185	2945	2945	2945	2945	0
51	20230821	181500	274337185	2945	2945	2945	2945	0
52	20230821	181400	274337185	2945	2945	2945	2945	0
53	20230821	181300	274337185	2945	2945	2945	2945	0
54	20230821	181200	274337185	2945	2945	2945	2945	0
55	20230821	181100	274337185	2945	2945	2945	2945	0
56	20230821	181000	274337185	2945	2945	2945	2945	0
57	20230821	180900	274337185	2945	2945	2945	2945	0
58	20230821	180800	274337185	2945	2945	2945	2945	0
59	20230821	180700	274337185	2945	2945	2945	2945	0
60	20230821	180600	274337185	2945	2945	2945	2945	0
61	20230821	180500	274337185	2945	2945	2945	2945	0
62	20230821	180400	274337185	2945	2945	2945	2945	3390
63	20230821	180300	274337185	2945	2945	2945	2945	0
64	20230821	180200	274337185	2945	2945	2945	2945	0
65	20230821	180100	274337185	2945	2945	2945	2945	0
66	20230821	180000	274337185	2945	2945	2945	2945	0
67	20230821	175900	274337185	2945	2945	2945	2945	0
68	20230821	175800	274337185	2945	2945	2945	2945	0
69	20230821	175700	274337185	2945	2945	2945	2945	0
70	20230821	175600	274337185	2945	2945	2945	2945	0
71	20230821	175500	274337185	2945	2945	2945	2945	0
72	20230821	175400	274337185	2945	2945	2945	2945	0
73	20230821	175300	274337185	2945	2945	2945	2945	0
74	20230821	175200	274337185	2945	2945	2945	2945	0
75	20230821	175100	274337185	2945	2945	2945	2945	0
76	20230821	175000	274337185	2945	2945	2945	2945	0
77	20230821	174900	274337185	2945	2945	2945	2945	0
78	20230821	174800	274337185	2945	2945	2945	2945	0
79	20230821	174700	274337185	2945	2945	2945	2945	0
80	20230821	174600	274337185	2945	2945	2945	2945	0
81	20230821	174500	274337185	2945	2945	2945	2945	0
82	20230821	174400	274337185	2945	2945	2945	2945	0
83	20230821	174300	274337185	2945	2945	2945	2945	0
84	20230821	174200	274337185	2945	2945	2945	2945	0
85	20230821	174100	274337185	2945	2945	2945	2945	0
86	20230821	174000	274337185	2945	2945	2945	2945	0
87	20230821	173900	274337185	2945	2945	2945	2945	0
88	20230821	173800	274337185	2945	2945	2945	2945	0
89	20230821	173700	274337185	2945	2945	2945	2945	0
90	20230821	173600	274337185	2945	2945	2945	2945	0
91	20230821	173500	274337185	2945	2945	2945	2945	0
92	20230821	173400	274337185	2945	2945	2945	2945	3390
93	20230821	173300	274337185	2945	2945	2945	2945	0
94	20230821	173200	274337185	2945	2945	2945	2945	0
95	20230821	173100	274337185	2945	2945	2945	2945	0
96	20230821	173000	274337185	2945	2945	2945	2945	0
97	20230821	172900	274337185	2945	2945	2945	2945	0
98	20230821	172800	274337185	2945	2945	2945	2945	0
99	20230821	172700	274337185	2945	2945	2945	2945	0
100	20230821	172600	274337185	2945	2945	2945	2945	0
101	20230821	172500	274337185	2945	2945	2945	2945	0
102	20230821	172400	274337185	2945	2945	2945	2945	0
103	20230821	172300	274337185	2945	2945	2945	2945	0
104	20230821	172200	274337185	2945	2945	2945	2945	0
105	20230821	172100	274337185	2945	2945	2945	2945	0
106	20230821	172000	274337185	2945	2945	2945	2945	0
107	20230821	171900	274337185	2945	2945	2945	2945	0
108	20230821	171800	274337185	2945	2945	2945	2945	0
109	20230821	171700	274337185	2945	2945	2945	2945	0
110	20230821	171600	274337185	2945	2945	2945	2945	0
111	20230821	171500	274337185	2945	2945	2945	2945	0
112	20230821	171400	274337185	2945	2945	2945	2945	0
113	20230821	171300	274337185	2945	2945	2945	2945	0
114	20230821	171200	274337185	2945	2945	2945	2945	0
115	20230821	171100	274337185	2945	2945	2945	2945	0
116	20230821	171000	274337185	2945	2945	2945	2945	0
117	20230821	170900	274337185	2945	2945	2945	2945	0
118	20230821	170800	274337185	2945	2945	2945	2945	0
119	20230821	170700	274337185	2945	2945	2945	2945	0
120	20230821	170600	274337185	2945	2945	2945	2945	0
121	20230821	170500	274337185	2945	2945	2945	2945	0
122	20230821	170400	274337185	2945	2945	2945	2945	3390
123	20230821	170300	274337185	2945	2945	2945	2945	0
124	20230821	170200	274337185	2945	2945	2945	2945	0
125	20230821	170100	274337185	2945	2945	2945	2945	0
126	20230821	170000	274337185	2945	2945	2945	2945	0
127	20230821	165900	274337185	2945	2945	2945	2945	0
128	20230821	165800	274337185	2945	2945	2945	2945	0
129	20230821	165700	274337185	2945	2945	2945	2945	0
130	20230821	165600	274337185	2945	2945	2945	2945	0
131	20230821	165500	274337185	2945	2945	2945	2945	0
132	20230821	165400	274337185	2945	2945	2945	2945	0
133	20230821	165300	274337185	2945	2945	2945	2945	0
134	20230821	165200	274337185	2945	2945	2945	2945	0
135	20230821	165100	274337185	2945	2945	2945	2945	0
136	20230821	165000	274337185	2945	2945	2945	2945	0
137	20230821	164900	274337185	2945	2945	2945	2945	0
138	20230821	164800	274337185	2945	2945	2945	2945	0
139	20230821	164700	274337185	2945	2945	2945	2945	0
140	20230821	164600	274337185	2945	2945	2945	2945	0
141	20230821	164500	274337185	2945	2945	2945	2945	0
142	20230821	164400	274337185	2945	2945	2945	2945	0
143	20230821	164300	274337185	2945	2945	2945	2945	0
144	20230821	164200	274337185	2945	2945	2945	2945	0
145	20230821	164100	274337185	2945	2945	2945	2945	0
146	20230821	164000	274337185	2945	2945	2945	2945	0
147	20230821	163900	274337185	2945	2945	2945	2945	0
148	20230821	163800	274337185	2945	2945	2945	2945	0
149	20230821	163700	274337185	2945	2945	2945	2945	0
150	20230821	163600	274337185	2945	2945	2945	2945	0
151	20230821	163500	274337185	2945	2945	2945	2945	0
152	20230821	163400	274337185	2945	2945	2945	2945	3390
153	20230821	163300	274337185	2945	2945	2945	2945	0
154	20230821	163200	274337185	2945	2945	2945	2945	0
155	20230821	163100	274337185	2945	2945	2945	2945	0
156	20230821	163000	274337185	2945	2945	2945	2945	0
157	20230821	162900	274337185	2945	2945	2945	2945	0
158	20230821	162800	274337185	2945	2945	2945	2945	0
159	20230821	162700	274337185	2945	2945	2945	2945	0
160	20230821	162600	274337185	2945	2945	2945	2945	0
161	20230821	162500	274337185	2945	2945	2945	2945	0
162	20230821	162400	274337185	2945	2945	2945	2945	0
163	20230821	162300	274337185	2945	2945	2945	2945	0
164	20230821	162200	274337185	2945	2945	2945	2945	0
165	20230821	162100	274337185	2945	2945	2945	2945	0
166	20230821	162000	274337185	2945	2945	2945	2945	0
167	20230821	161900	274337185	2945	2945	2945	2945	0
168	20230821	161800	274337185	2945	2945	2945	2945	0
169	20230821	161700	274337185	2945	2945	2945	2945	0
170	20230821	161600	274337185	2945	2945	2945	2945	0
171	20230821	161500	274337185	2945	2945	2945	2945	0
172	20230821	161400	274337185	2945	2945	2945	2945	0
173	20230821	161300	274337185	2945	2945	2945	2945	0
174	20230821	161200	274337185	2945	2945	2945	2945	0
175	20230821	161100	274337185	2945	2945	2945	2945	0
176	20230821	161000	274337185	2945	2945	2945	2945	0
177	20230821	160900	274337185	2945	2945	2945	2945	0
178	20230821	160800	274337185	2945	2945	2945	2945	0
179	20230821	160700	274337185	2945	2945	2945	2945	0
180	20230821	160600	274337185	2945	2945	2945	2945	0
181	20230821	160500	274337185	2945	2945	2945	2945	0
182	20230821	160400	274337185	2945	2945	2945	2945	3390
183	20230821	160300	274337185	2945	2945	2945	2945	0
184	20230821	160200	274337185	2945	2945	2945	2945	0
185	20230821	160100	274337185	2945	2945	2945	2945	0
186	20230821	160000	274337185	2945	2945	2945	2945	0
187	20230821	155900	274337185	2945	2945	2945	2945	0
188	20230821	155800	274337185	2945	2945	2945	2945	0
189	20230821	155700	274337185	2945	2945	2945	2945	0
190	20230821	155600	274337185	2945	2945	2945	2945	0
191	20230821	155500	274337185	2945	2945	2945	2945	0
192	20230821	155400	274337185	2945	2945	2945	2945	0
193	20230821	155300	274337185	2945	2945	2945	2945	0
194	20230821	155200	274337185	2945	2945	2945	2945	0
195	20230821	155100	274337185	2945	2945	2945	2945	0
196	20230821	155000	274337185	2945	2945	2945	2945	0
197	20230821	154900	274337185	2945	2945	2945	2945	0
198	20230821	154800	274337185	2945	2945	2945	2945	0
199	20230821	154700	274337185	2945	2945	2945	2945	0
200	20230821	154600	274337185	2945	2945	2945	2945	0
201	20230821	154500	274337185	2945	2945	2945	2945	0
202	20230821	154400	274337185	2945	2945	2945	2945	0
203	20230821	154300	274337185	2945	2945	2945	2945	0
204	20230821	154200	274337185	2945	2945	2945	2945	0
205	20230821	154100	274337185	2945	2945	2945	2945	0
206	20230821	154000	274337185	2945	2945	2945	2945	0
207	20230821	153900	274337185	2945	2945	2945	2945	0
208	20230821	153800	274337185	2945	2945	2945	2945	0
209	20230821	153700	274337185	2945	2945	2945	2945	0
210	20230821	153600	274337185	2945	2945	2945	2945	0
211	20230821	153500	274337185	2945	2945	2945	2945	0
212	20230821	153400	274337185	2945	2945	2945	2945	3390
213	20230821	153300	274337185	2945	2945	2945	2945	0
214	20230821	153200	274337185	2945	2945	2945	2945	0
215	20230821	153100	274337185	2945	2945	2945	2945	0
216	20230821	153000	274337185	2945	2945	2945	2945	3390
217	20230821	152900	264353635	2935	2935	2935	2935	0
218	20230821	152800	264353635	2935	2935	2935	2935	0
219	20230821	152700	264353635	2935	2935	2935	2935	0
220	20230821	152600	264353635	2935	2935	2935	2935	0
221	20230821	152500	264353635	2935	2935	2935	2935	0
222	20230821	152400	264353635	2935	2935	2935	2935	0
223	20230821	152300	264353635	2935	2935	2935	2935	0
224	20230821	152200	264353635	2935	2935	2935	2935	0
225	20230821	152100	264353635	2935	2935	2935	2935	0
226	20230821	152000	264353635	2935	2935	2935	2935	0
227	20230821	151900	264353635	2935	2955	2955	2935	1838
228	20230821	151800	258949615	2960	2960	2960	2960	108
229	20230821	151700	258629935	2945	2960	2960	2945	167
230	20230821	151600	258137115	2960	2960	2960	2960	184
231	20230821	151500	257592475	2940	2940	2940	2940	0
232	20230821	151400	257592475	2940	2940	2940	2940	0
233	20230821	151300	257592475	2940	2940	2940	2940	0
234	20230821	151200	257592475	2940	2960	2960	2940	535
235	20230821	151100	256011750	2960	2960	2960	2960	213
236	20230821	151000	255381270	2960	2960	2960	2960	200
237	20230821	150900	254789270	2955	2960	2960	2955	265
238	20230821	150800	254005690	2960	2960	2960	2960	32
239	20230821	150700	253910970	2960	2960	2960	2960	78
240	20230821	150600	253680090	2955	2955	2955	2955	677
241	20230821	150500	251679555	2955	2955	2955	2955	150
242	20230821	150400	251236305	2955	2955	2955	2955	89
243	20230821	150300	250973310	2940	2940	2940	2940	0
244	20230821	150200	250973310	2940	2950	2955	2940	1021
245	20230821	150100	247968390	2950	2950	2950	2950	100
246	20230821	150000	247673390	2940	2940	2940	2940	245
247	20230821	145900	246953090	2950	2940	2950	2940	44
248	20230821	145800	246823620	2940	2950	2950	2940	302
249	20230821	145700	245935730	2950	2950	2950	2950	0
250	20230821	145600	245935730	2950	2950	2950	2950	150
251	20230821	145500	245493230	2950	2940	2950	2940	32
252	20230821	145400	245398840	2940	2940	2940	2940	39
253	20230821	145300	245284180	2940	2950	2950	2940	101
254	20230821	145200	244987230	2950	2950	2950	2950	0
255	20230821	145100	244987230	2950	2950	2950	2950	200
256	20230821	145000	244397230	2955	2955	2955	2955	33
257	20230821	144900	244299715	2955	2955	2955	2955	1
258	20230821	144800	244296760	2935	2935	2935	2935	0
259	20230821	144700	244296760	2935	2935	2935	2935	1
260	20230821	144600	244293825	2935	2935	2935	2935	0
261	20230821	144500	244293825	2935	2935	2935	2935	100
262	20230821	144400	244000325	2955	2950	2955	2950	35
263	20230821	144300	243897060	2950	2950	2950	2950	0
264	20230821	144200	243897060	2950	2950	2950	2950	0
265	20230821	144100	243897060	2950	2950	2950	2950	51
266	20230821	144000	243746610	2955	2955	2955	2955	12
267	20230821	143900	243711150	2955	2955	2955	2955	301
268	20230821	143800	242821695	2965	2965	2965	2965	13
269	20230821	143700	242783150	2950	2950	2950	2950	190
270	20230821	143600	242222650	2950	2950	2950	2950	239
271	20230821	143500	241517600	2965	2965	2965	2965	1
272	20230821	143400	241514635	2965	2965	2965	2965	0
273	20230821	143300	241514635	2965	2965	2965	2965	30
274	20230821	143200	241425685	2965	2965	2965	2965	0
275	20230821	143100	241425685	2965	2965	2965	2965	1
276	20230821	143000	241422720	2965	2965	2965	2965	0
277	20230821	142900	241422720	2965	2965	2965	2965	0
278	20230821	142800	241422720	2965	2965	2965	2965	0
279	20230821	142700	241422720	2965	2965	2965	2965	0
280	20230821	142600	241422720	2965	2965	2965	2965	71
281	20230821	142500	241212205	2970	2965	2970	2965	511
282	20230821	142400	239697055	2960	2960	2960	2960	33
283	20230821	142300	239599375	2960	2960	2960	2960	525
284	20230821	142200	238045375	2960	2960	2960	2960	1
285	20230821	142100	238042415	2960	2960	2960	2960	605
286	20230821	142000	236251615	2960	2960	2960	2960	562
287	20230821	141900	234588095	2960	2960	2960	2960	0
288	20230821	141800	234588095	2960	2960	2960	2960	53
289	20230821	141700	234431215	2955	2955	2955	2955	258
290	20230821	141600	233668825	2955	2950	2955	2925	693
291	20230821	141500	231632990	2950	2950	2950	2950	420
292	20230821	141400	230393990	2960	2960	2960	2960	0
293	20230821	141300	230393990	2960	2960	2960	2960	11
294	20230821	141200	230361430	2960	2960	2960	2960	1065
295	20230821	141100	227209030	2960	2960	2960	2960	0
296	20230821	141000	227209030	2960	2955	2960	2955	11
297	20230821	140900	227176475	2925	2955	2960	2915	2752
298	20230821	140800	219132345	2960	2960	2960	2960	1
299	20230821	140700	219129385	2950	2950	2950	2950	0
300	20230821	140600	219129385	2950	2950	2950	2950	170
301	20230821	140500	218627885	2950	2955	2955	2950	1234
302	20230821	140400	214984935	2960	2960	2960	2960	0
303	20230821	140300	214984935	2960	2960	2960	2960	1
304	20230821	140200	214981975	2955	2955	2955	2955	33
305	20230821	140100	214884460	2955	2955	2955	2955	100
306	20230821	140000	214588960	2960	2960	2960	2960	378
307	20230821	135900	213470080	2955	2960	2960	2955	601
308	20230821	135800	211694120	2960	2960	2960	2960	0
309	20230821	135700	211694120	2960	2960	2960	2960	51
310	20230821	135600	211543160	2960	2960	2960	2960	213
311	20230821	135500	210912680	2960	2960	2960	2960	1309
312	20230821	135400	207038040	2970	2970	2970	2970	1
313	20230821	135300	207035070	2960	2960	2960	2960	32
314	20230821	135200	206940350	2955	2955	2955	2955	0
315	20230821	135100	206940350	2955	2955	2955	2955	0
316	20230821	135000	206940350	2955	2970	2970	2955	201
317	20230821	134900	206346380	2955	2955	2955	2955	0
318	20230821	134800	206346380	2955	2955	2955	2955	19
319	20230821	134700	206290235	2955	2955	2955	2955	1
320	20230821	134600	206287280	2955	2955	2955	2955	187
321	20230821	134500	205734695	2975	2975	2975	2975	1
322	20230821	134400	205731720	2975	2975	2975	2975	70
323	20230821	134300	205523470	2980	2980	2980	2980	0
324	20230821	134200	205523470	2980	2980	2980	2980	0
325	20230821	134100	205523470	2980	2980	2980	2980	172
326	20230821	134000	205010910	2980	2955	2980	2955	3129
327	20230821	133900	195711250	2950	2950	2950	2950	186
328	20230821	133800	195162550	2955	2955	2955	2955	0
329	20230821	133700	195162550	2955	2955	2955	2955	0
330	20230821	133600	195162550	2955	2955	2955	2955	1
331	20230821	133500	195159595	2955	2955	2955	2955	12
332	20230821	133400	195124135	2955	2955	2955	2955	0
333	20230821	133300	195124135	2955	2955	2955	2955	0
334	20230821	133200	195124135	2955	2950	2955	2950	51
335	20230821	133100	194973680	2955	2965	2965	2950	128
336	20230821	133000	194594925	2955	2955	2955	2955	0
337	20230821	132900	194594925	2955	2955	2955	2955	51
338	20230821	132800	194444220	2955	2955	2955	2955	1
339	20230821	132700	194441265	2965	2965	2965	2965	2
340	20230821	132600	194435335	2970	2970	2970	2970	0
341	20230821	132500	194435335	2970	2965	2970	2965	853
342	20230821	132400	191903640	2955	2955	2955	2955	20
343	20230821	132300	191844540	2950	2965	2965	2950	2
344	20230821	132200	191838625	2970	2970	2970	2970	0
345	20230821	132100	191838625	2970	2970	2970	2970	0
346	20230821	132000	191838625	2970	2970	2970	2970	0
347	20230821	131900	191838625	2970	2970	2970	2970	1200
348	20230821	131800	188274625	2970	2970	2970	2970	1
349	20230821	131700	188271655	2970	2965	2970	2965	798
350	20230821	131600	185903095	2945	2945	2945	2945	0
351	20230821	131500	185903095	2945	2945	2945	2945	1
352	20230821	131400	185900150	2970	2965	2970	2965	13
353	20230821	131300	185861545	2970	2945	2970	2930	3388
354	20230821	131200	175827430	2945	2945	2945	2945	16
355	20230821	131100	175780310	2950	2950	2950	2950	85
356	20230821	131000	175529560	2945	2945	2945	2945	0
357	20230821	130900	175529560	2945	2950	2950	2945	2
358	20230821	130800	175523665	2950	2950	2950	2950	0
359	20230821	130700	175523665	2950	2945	2950	2945	1204
360	20230821	130600	171973660	2940	2940	2940	2940	215
361	20230821	130500	171341560	2940	2945	2945	2940	589
362	20230821	130400	169609895	2945	2945	2945	2945	0
363	20230821	130300	169609895	2945	2945	2945	2945	0
364	20230821	130200	169609895	2945	2945	2945	2945	0
365	20230821	130100	169609895	2945	2945	2945	2945	0
366	20230821	130000	169609895	2945	2945	2945	2945	1
367	20230821	125900	169606950	2950	2950	2950	2950	0
368	20230821	125800	169606950	2950	2950	2950	2950	0
369	20230821	125700	169606950	2950	2950	2950	2950	0
370	20230821	125600	169606950	2950	2950	2950	2950	1
371	20230821	125500	169604000	2945	2945	2945	2945	660
372	20230821	125400	167660300	2945	2945	2945	2945	0
373	20230821	125300	167660300	2945	2945	2945	2945	12
374	20230821	125200	167624960	2945	2945	2945	2945	0
375	20230821	125100	167624960	2945	2940	2945	2940	51
376	20230821	125000	167475015	2930	2930	2930	2930	33
377	20230821	124900	167378325	2930	2930	2930	2930	70
378	20230821	124800	167173225	2930	2930	2930	2930	265
379	20230821	124700	166396775	2945	2945	2945	2945	0
380	20230821	124600	166396775	2945	2945	2945	2945	1
381	20230821	124500	166393830	2945	2945	2945	2945	0
382	20230821	124400	166393830	2945	2945	2945	2945	0
383	20230821	124300	166393830	2945	2945	2945	2945	0
384	20230821	124200	166393830	2945	2945	2945	2945	1
385	20230821	124100	166390885	2930	2930	2930	2930	119
386	20230821	124000	166042215	2940	2940	2940	2940	0
387	20230821	123900	166042215	2940	2940	2940	2940	0
388	20230821	123800	166042215	2940	2940	2940	2940	0
389	20230821	123700	166042215	2940	2940	2940	2940	1
390	20230821	123600	166039275	2940	2940	2940	2940	0
391	20230821	123500	166039275	2940	2940	2940	2940	306
392	20230821	123400	165139635	2945	2945	2945	2945	0
393	20230821	123300	165139635	2945	2945	2945	2945	35
394	20230821	123200	165036560	2930	2945	2945	2930	107
395	20230821	123100	164722610	2935	2935	2935	2935	1
396	20230821	123000	164719675	2945	2940	2945	2940	40
397	20230821	122900	164601880	2945	2945	2945	2945	0
398	20230821	122800	164601880	2945	2945	2945	2945	1
399	20230821	122700	164598935	2945	2945	2945	2945	0
400	20230821	122600	164598935	2945	2945	2945	2945	0
401	20230821	122500	164598935	2945	2945	2945	2945	0
402	20230821	122400	164598935	2945	2945	2945	2945	1
403	20230821	122300	164595990	2940	2940	2940	2940	688
404	20230821	122200	162573270	2940	2940	2940	2940	0
405	20230821	122100	162573270	2940	2940	2940	2940	179
406	20230821	122000	162047010	2940	2940	2940	2940	270
407	20230821	121900	161253210	2940	2945	2945	2940	501
408	20230821	121800	159780265	2945	2945	2945	2945	3
409	20230821	121700	159771430	2945	2945	2945	2945	0
410	20230821	121600	159771430	2945	2945	2945	2945	0
411	20230821	121500	159771430	2945	2945	2945	2945	1
412	20230821	121400	159768485	2945	2945	2945	2945	100
413	20230821	121300	159473985	2945	2945	2945	2945	0
414	20230821	121200	159473985	2945	2945	2945	2945	0
415	20230821	121100	159473985	2945	2945	2945	2945	0
416	20230821	121000	159473985	2945	2945	2945	2945	1
417	20230821	120900	159471040	2940	2940	2940	2940	55
418	20230821	120800	159309340	2940	2940	2940	2940	1
419	20230821	120700	159306400	2945	2945	2945	2945	0
420	20230821	120600	159306400	2945	2945	2945	2945	6
421	20230821	120500	159288730	2940	2940	2940	2940	50
422	20230821	120400	159141730	2945	2945	2945	2945	0
423	20230821	120300	159141730	2945	2945	2945	2945	1
424	20230821	120200	159138785	2945	2945	2945	2945	0
425	20230821	120100	159138785	2945	2945	2945	2945	1
426	20230821	120000	159135840	2945	2945	2945	2945	0
427	20230821	115900	159135840	2945	2945	2945	2945	0
428	20230821	115800	159135840	2945	2945	2945	2945	0
429	20230821	115700	159135840	2945	2945	2945	2945	1
430	20230821	115600	159132895	2945	2945	2945	2945	0
431	20230821	115500	159132895	2945	2945	2945	2945	10
432	20230821	115400	159103445	2945	2945	2945	2945	0
433	20230821	115300	159103445	2945	2940	2945	2940	343
434	20230821	115200	158095000	2945	2945	2945	2945	1
435	20230821	115100	158092055	2945	2940	2945	2940	37
436	20230821	115000	157983250	2940	2940	2940	2940	36
437	20230821	114900	157877410	2945	2945	2945	2945	3
438	20230821	114800	157868575	2945	2945	2945	2945	1
439	20230821	114700	157865630	2945	2945	2945	2945	0
440	20230821	114600	157865630	2945	2940	2945	2940	4
441	20230821	114500	157853855	2945	2945	2945	2945	3
442	20230821	114400	157845020	2940	2940	2940	2940	10
443	20230821	114300	157815620	2945	2945	2945	2945	1
444	20230821	114200	157812675	2950	2950	2950	2950	0
445	20230821	114100	157812675	2950	2950	2950	2950	0
446	20230821	114000	157812675	2950	2950	2950	2950	0
447	20230821	113900	157812675	2950	2950	2950	2950	0
448	20230821	113800	157812675	2950	2950	2950	2950	1
449	20230821	113700	157809725	2950	2935	2950	2935	103
450	20230821	113600	157507375	2950	2950	2950	2950	0
451	20230821	113500	157507375	2950	2950	2950	2950	5
452	20230821	113400	157492625	2935	2950	2950	2935	186
453	20230821	113300	156946700	2950	2950	2950	2950	0
454	20230821	113200	156946700	2950	2950	2950	2950	0
455	20230821	113100	156946700	2950	2935	2950	2935	7
456	20230821	113000	156926080	2935	2935	2935	2935	33
457	20230821	112900	156829225	2950	2950	2950	2950	51
458	20230821	112800	156678775	2950	2950	2950	2950	0
459	20230821	112700	156678775	2950	2950	2950	2950	0
460	20230821	112600	156678775	2950	2950	2950	2950	0
461	20230821	112500	156678775	2950	2950	2950	2950	1
462	20230821	112400	156675825	2950	2935	2950	2920	1790
463	20230821	112300	151440300	2955	2955	2955	2955	0
464	20230821	112200	151440300	2955	2955	2955	2955	0
465	20230821	112100	151440300	2955	2955	2955	2955	0
466	20230821	112000	151440300	2955	2955	2955	2955	1
467	20230821	111900	151437345	2955	2955	2955	2955	0
468	20230821	111800	151437345	2955	2955	2955	2955	0
469	20230821	111700	151437345	2955	2955	2955	2955	1
470	20230821	111600	151434390	2955	2935	2955	2935	5021
471	20230821	111500	136673025	2935	2935	2935	2935	366
472	20230821	111400	135598815	2930	2930	2930	2930	104
473	20230821	111300	135294095	2935	2935	2935	2935	0
474	20230821	111200	135294095	2935	2930	2935	2930	400
475	20230821	111100	134120520	2925	2930	2930	2925	264
476	20230821	111000	133347150	2935	2935	2935	2935	1412
477	20230821	110900	129202930	2940	2940	2940	2940	0
478	20230821	110800	129202930	2940	2940	2940	2940	0
479	20230821	110700	129202930	2940	2940	2940	2940	1
480	20230821	110600	129199990	2940	2940	2940	2940	0
481	20230821	110500	129199990	2940	2940	2940	2940	0
482	20230821	110400	129199990	2940	2940	2940	2940	0
483	20230821	110300	129199990	2940	2940	2940	2940	0
484	20230821	110200	129199990	2940	2940	2940	2940	1
485	20230821	110100	129197050	2940	2940	2940	2940	0
486	20230821	110000	129197050	2940	2940	2940	2940	0
487	20230821	105900	129197050	2940	2940	2940	2940	23
488	20230821	105800	129129430	2940	2935	2940	2935	34
489	20230821	105700	129029635	2935	2925	2935	2925	35
490	20230821	105600	128927210	2940	2940	2940	2940	0
491	20230821	105500	128927210	2940	2940	2940	2940	0
492	20230821	105400	128927210	2940	2940	2940	2940	0
493	20230821	105300	128927210	2940	2940	2940	2940	1
494	20230821	105200	128924270	2940	2940	2940	2940	0
495	20230821	105100	128924270	2940	2940	2940	2940	0
496	20230821	105000	128924270	2940	2940	2940	2940	0
497	20230821	104900	128924270	2940	2940	2940	2940	453
498	20230821	104800	127592450	2940	2940	2940	2925	112
499	20230821	104700	127264700	2925	2925	2925	2925	2
500	20230821	104600	127258850	2925	2930	2930	2925	14
501	20230821	104500	127217850	2940	2940	2940	2940	0
502	20230821	104400	127217850	2940	2940	2940	2940	1
503	20230821	104300	127214910	2945	2945	2945	2945	0
504	20230821	104200	127214910	2945	2940	2945	2940	516
505	20230821	104100	125697845	2945	2940	2945	2940	173
506	20230821	104000	125189200	2940	2940	2940	2940	1
507	20230821	103900	125186260	2940	2940	2940	2940	0
508	20230821	103800	125186260	2940	2940	2940	2940	0
509	20230821	103700	125186260	2940	2940	2940	2940	0
510	20230821	103600	125186260	2940	2940	2940	2940	20
511	20230821	103500	125127460	2915	2940	2940	2915	39
512	20230821	103400	125013625	2940	2940	2940	2940	0
513	20230821	103300	125013625	2940	2940	2940	2940	0
514	20230821	103200	125013625	2940	2940	2940	2940	0
515	20230821	103100	125013625	2940	2940	2940	2940	164
516	20230821	103000	124531465	2940	2930	2940	2915	19
517	20230821	102900	124475740	2915	2915	2915	2915	7
518	20230821	102800	124455335	2930	2930	2930	2930	0
519	20230821	102700	124455335	2930	2925	2930	2925	7
520	20230821	102600	124434835	2930	2930	2930	2930	0
521	20230821	102500	124434835	2930	2930	2930	2930	25
522	20230821	102400	124361585	2920	2920	2920	2920	192
523	20230821	102300	123800945	2930	2930	2930	2930	0
524	20230821	102200	123800945	2930	2930	2930	2930	0
525	20230821	102100	123800945	2930	2930	2930	2930	0
526	20230821	102000	123800945	2930	2930	2930	2930	0
527	20230821	101900	123800945	2930	2930	2930	2930	0
528	20230821	101800	123800945	2930	2930	2930	2930	0
529	20230821	101700	123800945	2930	2945	2945	2930	238
530	20230821	101600	123103530	2930	2945	2945	2930	51
531	20230821	101500	122954055	2930	2945	2945	2930	12
532	20230821	101400	122918865	2945	2945	2945	2945	21
533	20230821	101300	122857020	2945	2945	2945	2945	0
534	20230821	101200	122857020	2945	2945	2945	2945	0
535	20230821	101100	122857020	2945	2945	2945	2945	433
536	20230821	101000	121581835	2945	2945	2945	2945	0
537	20230821	100900	121581835	2945	2945	2945	2945	5
538	20230821	100800	121567110	2925	2945	2945	2925	6
539	20230821	100700	121549460	2930	2930	2930	2930	108
540	20230821	100600	121233020	2930	2930	2930	2930	0
541	20230821	100500	121233020	2930	2930	2930	2930	0
542	20230821	100400	121233020	2930	2930	2930	2930	1
543	20230821	100300	121230090	2930	2910	2930	2910	1911
544	20230821	100200	115661685	2915	2920	2925	2915	1503
545	20230821	100100	111280415	2935	2935	2935	2935	0
546	20230821	100000	111280415	2935	2940	2940	2935	12
547	20230821	095900	111245190	2915	2915	2915	2915	52
548	20230821	095800	111093610	2940	2940	2940	2940	0
549	20230821	095700	111093610	2940	2940	2940	2940	0
550	20230821	095600	111093610	2940	2925	2940	2915	464
551	20230821	095500	109736345	2925	2925	2925	2925	500
552	20230821	095400	108273845	2920	2920	2920	2920	868
553	20230821	095300	105739285	2940	2935	2940	2915	621
554	20230821	095200	103915500	2940	2940	2940	2940	0
555	20230821	095100	103915500	2940	2915	2940	2900	2172
556	20230821	095000	97580990	2915	2915	2915	2915	0
557	20230821	094900	97580990	2915	2915	2915	2915	0
558	20230821	094800	97580990	2915	2910	2940	2910	1207
559	20230821	094700	94062465	2910	2910	2910	2910	11
560	20230821	094600	94030455	2910	2910	2910	2910	0
561	20230821	094500	94030455	2910	2910	2910	2910	169
562	20230821	094400	93538665	2940	2915	2940	2910	2190
563	20230821	094300	87155095	2915	2930	2940	2915	22
564	20230821	094200	87090650	2910	2915	2915	2910	39
565	20230821	094100	86977155	2915	2910	2940	2910	7
566	20230821	094000	86956750	2940	2915	2940	2915	1679
567	20230821	093900	82057410	2915	2915	2915	2915	19
568	20230821	093800	82002025	2915	2950	2950	2915	94
569	20230821	093700	81724760	2945	2945	2945	2910	286
570	20230821	093600	80885195	2910	2910	2910	2910	501
571	20230821	093500	79427285	2910	2920	2955	2880	4369
572	20230821	093400	66734025	2920	2920	2920	2920	0
573	20230821	093300	66734025	2920	2920	2955	2920	13
574	20230821	093200	66695715	2915	2910	2955	2910	18
575	20230821	093100	66643155	2905	2950	2960	2890	3650
576	20230821	093000	56030095	2950	2950	2950	2950	4
577	20230821	092900	56018295	2940	2935	2985	2935	1395
578	20230821	092800	51866165	2930	2940	2960	2930	137
579	20230821	092700	51463345	2940	2940	2940	2940	7
580	20230821	092600	51442765	2940	2935	2985	2925	3263
581	20230821	092500	41763660	2920	2930	2935	2920	426
582	20230821	092400	40515365	2920	2920	2935	2920	717
583	20230821	092300	38420135	2920	2920	2920	2920	0
584	20230821	092200	38420135	2920	2925	2930	2920	55
585	20230821	092100	38259030	2935	2930	2935	2930	184
586	20230821	092000	37719770	2925	2925	2925	2915	360
587	20230821	091900	36666780	2915	2920	2925	2915	101
588	20230821	091800	36371465	2915	2910	2915	2905	36
589	20230821	091700	36266695	2915	2915	2915	2915	0
590	20230821	091600	36266695	2915	2915	2915	2915	0
591	20230821	091500	36266695	2915	2895	2915	2885	1130
592	20230821	091400	32997965	2900	2900	2900	2900	1
593	20230821	091300	32995065	2900	2900	2900	2900	802
594	20230821	091200	30669265	2890	2890	2890	2890	0
595	20230821	091100	30669265	2890	2890	2890	2890	0
596	20230821	091000	30669265	2890	2890	2890	2890	325
597	20230821	090900	29730015	2895	2895	2895	2895	3
598	20230821	090800	29721330	2895	2895	2895	2895	1
599	20230821	090700	29718435	2890	2890	2890	2890	0
600	20230821	090600	29718435	2890	2890	2890	2890	1401
601	20230821	090500	25669545	2890	2895	2895	2890	18
602	20230821	090400	25617485	2895	2900	2925	2890	721
603	20230821	090300	23519265	2890	2890	2890	2890	301
604	20230821	090200	22649375	2885	2875	2885	2870	2612
605	20230821	090100	15129960	2875	2875	2875	2875	0
606	20230821	090000	15129960	2875	2845	2880	2845	5311