KissMeData/031310/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	190500	144629380	2950	2950	2950	2950	4424
3	20230822	190400	144629380	2950	2950	2950	2950	0
4	20230822	190300	144629380	2950	2950	2950	2950	0
5	20230822	190200	144629380	2950	2950	2950	2950	0
6	20230822	190100	144629380	2950	2950	2950	2950	0
7	20230822	190000	144629380	2950	2950	2950	2950	0
8	20230822	185900	144629380	2950	2950	2950	2950	0
9	20230822	185800	144629380	2950	2950	2950	2950	0
10	20230822	185700	144629380	2950	2950	2950	2950	0
11	20230822	185600	144629380	2950	2950	2950	2950	0
12	20230822	185500	144629380	2950	2950	2950	2950	0
13	20230822	185400	144629380	2950	2950	2950	2950	0
14	20230822	185300	144629380	2950	2950	2950	2950	0
15	20230822	185200	144629380	2950	2950	2950	2950	0
16	20230822	185100	144629380	2950	2950	2950	2950	0
17	20230822	185000	144629380	2950	2950	2950	2950	0
18	20230822	184900	144629380	2950	2950	2950	2950	0
19	20230822	184800	144629380	2950	2950	2950	2950	0
20	20230822	184700	144629380	2950	2950	2950	2950	0
21	20230822	184600	144629380	2950	2950	2950	2950	0
22	20230822	184500	144629380	2950	2950	2950	2950	0
23	20230822	184400	144629380	2950	2950	2950	2950	0
24	20230822	184300	144629380	2950	2950	2950	2950	0
25	20230822	184200	144629380	2950	2950	2950	2950	0
26	20230822	184100	144629380	2950	2950	2950	2950	0
27	20230822	184000	144629380	2950	2950	2950	2950	0
28	20230822	183900	144629380	2950	2950	2950	2950	0
29	20230822	183800	144629380	2950	2950	2950	2950	0
30	20230822	183700	144629380	2950	2950	2950	2950	0
31	20230822	183600	144629380	2950	2950	2950	2950	0
32	20230822	183500	144629380	2950	2950	2950	2950	4424
33	20230822	183400	144629380	2950	2950	2950	2950	0
34	20230822	183300	144629380	2950	2950	2950	2950	0
35	20230822	183200	144629380	2950	2950	2950	2950	0
36	20230822	183100	144629380	2950	2950	2950	2950	0
37	20230822	183000	144629380	2950	2950	2950	2950	0
38	20230822	182900	144629380	2950	2950	2950	2950	0
39	20230822	182800	144629380	2950	2950	2950	2950	0
40	20230822	182700	144629380	2950	2950	2950	2950	0
41	20230822	182600	144629380	2950	2950	2950	2950	0
42	20230822	182500	144629380	2950	2950	2950	2950	0
43	20230822	182400	144629380	2950	2950	2950	2950	0
44	20230822	182300	144629380	2950	2950	2950	2950	0
45	20230822	182200	144629380	2950	2950	2950	2950	0
46	20230822	182100	144629380	2950	2950	2950	2950	0
47	20230822	182000	144629380	2950	2950	2950	2950	0
48	20230822	181900	144629380	2950	2950	2950	2950	0
49	20230822	181800	144629380	2950	2950	2950	2950	0
50	20230822	181700	144629380	2950	2950	2950	2950	0
51	20230822	181600	144629380	2950	2950	2950	2950	0
52	20230822	181500	144629380	2950	2950	2950	2950	0
53	20230822	181400	144629380	2950	2950	2950	2950	0
54	20230822	181300	144629380	2950	2950	2950	2950	0
55	20230822	181200	144629380	2950	2950	2950	2950	0
56	20230822	181100	144629380	2950	2950	2950	2950	0
57	20230822	181000	144629380	2950	2950	2950	2950	0
58	20230822	180900	144629380	2950	2950	2950	2950	0
59	20230822	180800	144629380	2950	2950	2950	2950	0
60	20230822	180700	144629380	2950	2950	2950	2950	0
61	20230822	180600	144629380	2950	2950	2950	2950	0
62	20230822	180500	144629380	2950	2950	2950	2950	4424
63	20230822	180400	144629380	2950	2950	2950	2950	0
64	20230822	180300	144629380	2950	2950	2950	2950	0
65	20230822	180200	144629380	2950	2950	2950	2950	0
66	20230822	180100	144629380	2950	2950	2950	2950	0
67	20230822	180000	144629380	2950	2950	2950	2950	0
68	20230822	175900	144629380	2950	2950	2950	2950	0
69	20230822	175800	144629380	2950	2950	2950	2950	0
70	20230822	175700	144629380	2950	2950	2950	2950	0
71	20230822	175600	144629380	2950	2950	2950	2950	0
72	20230822	175500	144629380	2950	2950	2950	2950	0
73	20230822	175400	144629380	2950	2950	2950	2950	0
74	20230822	175300	144629380	2950	2950	2950	2950	0
75	20230822	175200	144629380	2950	2950	2950	2950	0
76	20230822	175100	144629380	2950	2950	2950	2950	0
77	20230822	175000	144629380	2950	2950	2950	2950	0
78	20230822	174900	144629380	2950	2950	2950	2950	0
79	20230822	174800	144629380	2950	2950	2950	2950	0
80	20230822	174700	144629380	2950	2950	2950	2950	0
81	20230822	174600	144629380	2950	2950	2950	2950	0
82	20230822	174500	144629380	2950	2950	2950	2950	0
83	20230822	174400	144629380	2950	2950	2950	2950	0
84	20230822	174300	144629380	2950	2950	2950	2950	0
85	20230822	174200	144629380	2950	2950	2950	2950	0
86	20230822	174100	144629380	2950	2950	2950	2950	0
87	20230822	174000	144629380	2950	2950	2950	2950	0
88	20230822	173900	144629380	2950	2950	2950	2950	0
89	20230822	173800	144629380	2950	2950	2950	2950	0
90	20230822	173700	144629380	2950	2950	2950	2950	0
91	20230822	173600	144629380	2950	2950	2950	2950	0
92	20230822	173500	144629380	2950	2950	2950	2950	4424
93	20230822	173400	144629380	2950	2950	2950	2950	0
94	20230822	173300	144629380	2950	2950	2950	2950	0
95	20230822	173200	144629380	2950	2950	2950	2950	0
96	20230822	173100	144629380	2950	2950	2950	2950	0
97	20230822	173000	144629380	2950	2950	2950	2950	0
98	20230822	172900	144629380	2950	2950	2950	2950	0
99	20230822	172800	144629380	2950	2950	2950	2950	0
100	20230822	172700	144629380	2950	2950	2950	2950	0
101	20230822	172600	144629380	2950	2950	2950	2950	0
102	20230822	172500	144629380	2950	2950	2950	2950	0
103	20230822	172400	144629380	2950	2950	2950	2950	0
104	20230822	172300	144629380	2950	2950	2950	2950	0
105	20230822	172200	144629380	2950	2950	2950	2950	0
106	20230822	172100	144629380	2950	2950	2950	2950	0
107	20230822	172000	144629380	2950	2950	2950	2950	0
108	20230822	171900	144629380	2950	2950	2950	2950	0
109	20230822	171800	144629380	2950	2950	2950	2950	0
110	20230822	171700	144629380	2950	2950	2950	2950	0
111	20230822	171600	144629380	2950	2950	2950	2950	0
112	20230822	171500	144629380	2950	2950	2950	2950	0
113	20230822	171400	144629380	2950	2950	2950	2950	0
114	20230822	171300	144629380	2950	2950	2950	2950	0
115	20230822	171200	144629380	2950	2950	2950	2950	0
116	20230822	171100	144629380	2950	2950	2950	2950	0
117	20230822	171000	144629380	2950	2950	2950	2950	0
118	20230822	170900	144629380	2950	2950	2950	2950	0
119	20230822	170800	144629380	2950	2950	2950	2950	0
120	20230822	170700	144629380	2950	2950	2950	2950	0
121	20230822	170600	144629380	2950	2950	2950	2950	0
122	20230822	170500	144629380	2950	2950	2950	2950	4424
123	20230822	170400	144629380	2950	2950	2950	2950	0
124	20230822	170300	144629380	2950	2950	2950	2950	0
125	20230822	170200	144629380	2950	2950	2950	2950	0
126	20230822	170100	144629380	2950	2950	2950	2950	0
127	20230822	170000	144629380	2950	2950	2950	2950	0
128	20230822	165900	144629380	2950	2950	2950	2950	0
129	20230822	165800	144629380	2950	2950	2950	2950	0
130	20230822	165700	144629380	2950	2950	2950	2950	0
131	20230822	165600	144629380	2950	2950	2950	2950	0
132	20230822	165500	144629380	2950	2950	2950	2950	0
133	20230822	165400	144629380	2950	2950	2950	2950	0
134	20230822	165300	144629380	2950	2950	2950	2950	0
135	20230822	165200	144629380	2950	2950	2950	2950	0
136	20230822	165100	144629380	2950	2950	2950	2950	0
137	20230822	165000	144629380	2950	2950	2950	2950	0
138	20230822	164900	144629380	2950	2950	2950	2950	0
139	20230822	164800	144629380	2950	2950	2950	2950	0
140	20230822	164700	144629380	2950	2950	2950	2950	0
141	20230822	164600	144629380	2950	2950	2950	2950	0
142	20230822	164500	144629380	2950	2950	2950	2950	0
143	20230822	164400	144629380	2950	2950	2950	2950	0
144	20230822	164300	144629380	2950	2950	2950	2950	0
145	20230822	164200	144629380	2950	2950	2950	2950	0
146	20230822	164100	144629380	2950	2950	2950	2950	0
147	20230822	164000	144629380	2950	2950	2950	2950	0
148	20230822	163900	144629380	2950	2950	2950	2950	0
149	20230822	163800	144629380	2950	2950	2950	2950	0
150	20230822	163700	144629380	2950	2950	2950	2950	0
151	20230822	163600	144629380	2950	2950	2950	2950	0
152	20230822	163500	144629380	2950	2950	2950	2950	4424
153	20230822	163400	144629380	2950	2950	2950	2950	0
154	20230822	163300	144629380	2950	2950	2950	2950	0
155	20230822	163200	144629380	2950	2950	2950	2950	0
156	20230822	163100	144629380	2950	2950	2950	2950	0
157	20230822	163000	144629380	2950	2950	2950	2950	0
158	20230822	162900	144629380	2950	2950	2950	2950	0
159	20230822	162800	144629380	2950	2950	2950	2950	0
160	20230822	162700	144629380	2950	2950	2950	2950	0
161	20230822	162600	144629380	2950	2950	2950	2950	0
162	20230822	162500	144629380	2950	2950	2950	2950	0
163	20230822	162400	144629380	2950	2950	2950	2950	0
164	20230822	162300	144629380	2950	2950	2950	2950	0
165	20230822	162200	144629380	2950	2950	2950	2950	0
166	20230822	162100	144629380	2950	2950	2950	2950	0
167	20230822	162000	144629380	2950	2950	2950	2950	0
168	20230822	161900	144629380	2950	2950	2950	2950	0
169	20230822	161800	144629380	2950	2950	2950	2950	0
170	20230822	161700	144629380	2950	2950	2950	2950	0
171	20230822	161600	144629380	2950	2950	2950	2950	0
172	20230822	161500	144629380	2950	2950	2950	2950	0
173	20230822	161400	144629380	2950	2950	2950	2950	0
174	20230822	161300	144629380	2950	2950	2950	2950	0
175	20230822	161200	144629380	2950	2950	2950	2950	0
176	20230822	161100	144629380	2950	2950	2950	2950	0
177	20230822	161000	144629380	2950	2950	2950	2950	0
178	20230822	160900	144629380	2950	2950	2950	2950	0
179	20230822	160800	144629380	2950	2950	2950	2950	0
180	20230822	160700	144629380	2950	2950	2950	2950	0
181	20230822	160600	144629380	2950	2950	2950	2950	0
182	20230822	160500	144629380	2950	2950	2950	2950	4424
183	20230822	160400	144629380	2950	2950	2950	2950	0
184	20230822	160300	144629380	2950	2950	2950	2950	0
185	20230822	160200	144629380	2950	2950	2950	2950	0
186	20230822	160100	144629380	2950	2950	2950	2950	0
187	20230822	160000	144629380	2950	2950	2950	2950	0
188	20230822	155900	144629380	2950	2950	2950	2950	0
189	20230822	155800	144629380	2950	2950	2950	2950	0
190	20230822	155700	144629380	2950	2950	2950	2950	0
191	20230822	155600	144629380	2950	2950	2950	2950	0
192	20230822	155500	144629380	2950	2950	2950	2950	0
193	20230822	155400	144629380	2950	2950	2950	2950	0
194	20230822	155300	144629380	2950	2950	2950	2950	0
195	20230822	155200	144629380	2950	2950	2950	2950	0
196	20230822	155100	144629380	2950	2950	2950	2950	0
197	20230822	155000	144629380	2950	2950	2950	2950	0
198	20230822	154900	144629380	2950	2950	2950	2950	0
199	20230822	154800	144629380	2950	2950	2950	2950	0
200	20230822	154700	144629380	2950	2950	2950	2950	0
201	20230822	154600	144629380	2950	2950	2950	2950	0
202	20230822	154500	144629380	2950	2950	2950	2950	0
203	20230822	154400	144629380	2950	2950	2950	2950	0
204	20230822	154300	144629380	2950	2950	2950	2950	0
205	20230822	154200	144629380	2950	2950	2950	2950	0
206	20230822	154100	144629380	2950	2950	2950	2950	0
207	20230822	154000	144629380	2950	2950	2950	2950	0
208	20230822	153900	144629380	2950	2950	2950	2950	0
209	20230822	153800	144629380	2950	2950	2950	2950	0
210	20230822	153700	144629380	2950	2950	2950	2950	0
211	20230822	153600	144629380	2950	2950	2950	2950	0
212	20230822	153500	144629380	2950	2950	2950	2950	4424
213	20230822	153400	144629380	2950	2950	2950	2950	0
214	20230822	153300	144629380	2950	2950	2950	2950	0
215	20230822	153200	144629380	2950	2950	2950	2950	0
216	20230822	153100	144629380	2950	2950	2950	2950	0
217	20230822	153000	144629380	2950	2950	2950	2950	4424
218	20230822	152900	131578580	2930	2930	2930	2930	0
219	20230822	152800	131578580	2930	2930	2930	2930	0
220	20230822	152700	131578580	2930	2930	2930	2930	0
221	20230822	152600	131578580	2930	2930	2930	2930	0
222	20230822	152500	131578580	2930	2930	2930	2930	0
223	20230822	152400	131578580	2930	2930	2930	2930	0
224	20230822	152300	131578580	2930	2930	2930	2930	0
225	20230822	152200	131578580	2930	2930	2930	2930	0
226	20230822	152100	131578580	2930	2930	2930	2930	0
227	20230822	152000	131578580	2930	2930	2930	2930	0
228	20230822	151900	131578580	2930	2920	2930	2920	151
229	20230822	151800	131137650	2930	2930	2930	2920	710
230	20230822	151700	129060440	2930	2930	2930	2930	0
231	20230822	151600	129060440	2930	2920	2930	2920	202
232	20230822	151500	128470590	2900	2905	2905	2900	194
233	20230822	151400	127907740	2920	2920	2920	2920	0
234	20230822	151300	127907740	2920	2900	2920	2900	651
235	20230822	151200	126019820	2925	2925	2925	2925	0
236	20230822	151100	126019820	2925	2925	2925	2925	0
237	20230822	151000	126019820	2925	2895	2925	2895	335
238	20230822	150900	125049765	2905	2905	2905	2905	1
239	20230822	150800	125046860	2880	2890	2890	2880	700
240	20230822	150700	123026220	2905	2905	2905	2905	0
241	20230822	150600	123026220	2905	2905	2905	2905	0
242	20230822	150500	123026220	2905	2905	2905	2905	3
243	20230822	150400	123017505	2905	2900	2905	2880	2502
244	20230822	150300	115791690	2900	2900	2900	2900	0
245	20230822	150200	115791690	2900	2900	2900	2900	291
246	20230822	150100	114947790	2905	2905	2905	2905	0
247	20230822	150000	114947790	2905	2905	2905	2900	1183
248	20230822	145900	111514175	2920	2910	2920	2905	1305
249	20230822	145800	107720895	2930	2930	2930	2930	0
250	20230822	145700	107720895	2930	2930	2930	2930	0
251	20230822	145600	107720895	2930	2930	2930	2930	0
252	20230822	145500	107720895	2930	2930	2930	2930	0
253	20230822	145400	107720895	2930	2930	2930	2930	0
254	20230822	145300	107720895	2930	2930	2930	2930	0
255	20230822	145200	107720895	2930	2930	2930	2930	0
256	20230822	145100	107720895	2930	2930	2930	2930	0
257	20230822	145000	107720895	2930	2930	2930	2930	0
258	20230822	144900	107720895	2930	2930	2930	2930	0
259	20230822	144800	107720895	2930	2930	2930	2930	76
260	20230822	144700	107498215	2930	2930	2930	2930	3
261	20230822	144600	107489425	2915	2915	2915	2915	100
262	20230822	144500	107197925	2930	2930	2930	2930	0
263	20230822	144400	107197925	2930	2930	2930	2930	0
264	20230822	144300	107197925	2930	2930	2930	2930	0
265	20230822	144200	107197925	2930	2930	2930	2930	1
266	20230822	144100	107194995	2930	2930	2930	2930	0
267	20230822	144000	107194995	2930	2930	2930	2930	0
268	20230822	143900	107194995	2930	2930	2930	2930	0
269	20230822	143800	107194995	2930	2930	2930	2930	76
270	20230822	143700	106972315	2930	2930	2930	2930	0
271	20230822	143600	106972315	2930	2930	2930	2930	0
272	20230822	143500	106972315	2930	2905	2930	2905	176
273	20230822	143400	106460985	2915	2915	2915	2915	133
274	20230822	143300	106073290	2930	2930	2930	2930	0
275	20230822	143200	106073290	2930	2930	2930	2930	18
276	20230822	143100	106020550	2930	2930	2930	2930	0
277	20230822	143000	106020550	2930	2930	2930	2930	57
278	20230822	142900	105853540	2930	2930	2930	2930	62
279	20230822	142800	105671880	2930	2930	2930	2930	138
280	20230822	142700	105267540	2930	2930	2930	2930	62
281	20230822	142600	105085880	2930	2930	2930	2930	65
282	20230822	142500	104895430	2930	2930	2930	2930	84
283	20230822	142400	104649310	2930	2925	2935	2925	123
284	20230822	142300	104289370	2925	2915	2925	2915	1078
285	20230822	142200	101142290	2915	2915	2915	2915	65
286	20230822	142100	100952815	2915	2915	2915	2915	95
287	20230822	142000	100675890	2915	2915	2915	2910	647
288	20230822	141900	98792770	2930	2930	2930	2930	65
289	20230822	141800	98602320	2930	2930	2930	2910	220
290	20230822	141700	97959360	2930	2930	2930	2910	1476
291	20230822	141600	93656760	2930	2925	2930	2925	62
292	20230822	141500	93475255	2925	2925	2925	2925	65
293	20230822	141400	93285130	2925	2925	2925	2910	66
294	20230822	141300	93092095	2925	2925	2925	2925	62
295	20230822	141200	92910745	2925	2925	2925	2925	65
296	20230822	141100	92720620	2925	2925	2925	2925	65
297	20230822	141000	92530495	2925	2925	2925	2910	71
298	20230822	140900	92322925	2925	2925	2925	2925	66
299	20230822	140800	92129875	2925	2925	2925	2925	143
300	20230822	140700	91711600	2925	2925	2925	2925	62
301	20230822	140600	91530250	2925	2925	2925	2925	149
302	20230822	140500	91094425	2925	2925	2925	2925	88
303	20230822	140400	90837025	2925	2925	2925	2925	66
304	20230822	140300	90643975	2925	2925	2925	2925	67
305	20230822	140200	90448000	2925	2925	2925	2925	69
306	20230822	140100	90246175	2915	2930	2930	2915	157
307	20230822	140000	89787680	2930	2920	2930	2920	101
308	20230822	135900	89492080	2930	2930	2930	2930	0
309	20230822	135800	89492080	2930	2930	2930	2930	102
310	20230822	135700	89193220	2930	2930	2930	2930	5
311	20230822	135600	89178570	2915	2915	2915	2915	1000
312	20230822	135500	86263570	2935	2935	2935	2935	0
313	20230822	135400	86263570	2935	2935	2935	2935	0
314	20230822	135300	86263570	2935	2935	2935	2935	0
315	20230822	135200	86263570	2935	2935	2935	2915	39
316	20230822	135100	86149125	2935	2935	2935	2935	2
317	20230822	135000	86143255	2915	2915	2915	2915	70
318	20230822	134900	85939205	2935	2935	2935	2935	0
319	20230822	134800	85939205	2935	2935	2935	2935	76
320	20230822	134700	85716145	2935	2915	2935	2915	561
321	20230822	134600	84080730	2935	2935	2935	2935	0
322	20230822	134500	84080730	2935	2935	2935	2935	5
323	20230822	134400	84066055	2920	2920	2920	2920	4
324	20230822	134300	84054375	2935	2915	2935	2915	25
325	20230822	134200	83981400	2935	2935	2935	2935	0
326	20230822	134100	83981400	2935	2935	2935	2935	0
327	20230822	134000	83981400	2935	2935	2935	2935	0
328	20230822	133900	83981400	2935	2935	2935	2935	0
329	20230822	133800	83981400	2935	2935	2935	2935	76
330	20230822	133700	83758340	2935	2935	2935	2935	700
331	20230822	133600	81703840	2935	2935	2935	2935	0
332	20230822	133500	81703840	2935	2935	2935	2935	20
333	20230822	133400	81645140	2935	2935	2935	2935	1
334	20230822	133300	81642205	2935	2935	2935	2935	0
335	20230822	133200	81642205	2935	2935	2935	2935	0
336	20230822	133100	81642205	2935	2935	2935	2935	33
337	20230822	133000	81545350	2935	2935	2935	2935	0
338	20230822	132900	81545350	2935	2935	2935	2935	0
339	20230822	132800	81545350	2935	2920	2935	2920	76
340	20230822	132700	81322305	2920	2920	2920	2920	0
341	20230822	132600	81322305	2920	2935	2935	2920	875
342	20230822	132500	78766915	2935	2935	2935	2935	0
343	20230822	132400	78766915	2935	2935	2935	2935	1
344	20230822	132300	78763980	2935	2935	2935	2935	0
345	20230822	132200	78763980	2935	2935	2935	2935	0
346	20230822	132100	78763980	2935	2935	2935	2935	0
347	20230822	132000	78763980	2935	2935	2935	2935	0
348	20230822	131900	78763980	2935	2935	2935	2935	0
349	20230822	131800	78763980	2935	2935	2935	2935	76
350	20230822	131700	78540920	2920	2920	2920	2920	285
351	20230822	131600	77708720	2925	2925	2925	2925	0
352	20230822	131500	77708720	2925	2925	2925	2925	0
353	20230822	131400	77708720	2925	2925	2925	2925	0
354	20230822	131300	77708720	2925	2925	2925	2925	0
355	20230822	131200	77708720	2925	2925	2925	2925	0
356	20230822	131100	77708720	2925	2925	2925	2925	1690
357	20230822	131000	72765470	2930	2930	2930	2930	0
358	20230822	130900	72765470	2930	2930	2930	2930	0
359	20230822	130800	72765470	2930	2930	2930	2930	297
360	20230822	130700	71895260	2940	2940	2940	2940	170
361	20230822	130600	71395460	2940	2940	2940	2940	98
362	20230822	130500	71107340	2935	2935	2935	2935	0
363	20230822	130400	71107340	2935	2935	2935	2935	251
364	20230822	130300	70370655	2940	2940	2940	2940	0
365	20230822	130200	70370655	2940	2940	2940	2940	35
366	20230822	130100	70267755	2945	2945	2945	2945	1
367	20230822	130000	70264810	2945	2945	2945	2945	0
368	20230822	125900	70264810	2945	2945	2945	2945	0
369	20230822	125800	70264810	2945	2945	2945	2945	0
370	20230822	125700	70264810	2945	2945	2945	2945	0
371	20230822	125600	70264810	2945	2945	2945	2945	94
372	20230822	125500	69987980	2945	2945	2945	2945	0
373	20230822	125400	69987980	2945	2945	2945	2945	26
374	20230822	125300	69911410	2945	2945	2945	2945	5
375	20230822	125200	69896685	2940	2940	2940	2940	0
376	20230822	125100	69896685	2940	2940	2940	2940	150
377	20230822	125000	69455685	2945	2945	2945	2945	0
378	20230822	124900	69455685	2945	2945	2945	2945	0
379	20230822	124800	69455685	2945	2945	2945	2945	0
380	20230822	124700	69455685	2945	2945	2945	2945	0
381	20230822	124600	69455685	2945	2945	2945	2945	0
382	20230822	124500	69455685	2945	2945	2945	2945	20
383	20230822	124400	69396785	2945	2945	2945	2945	0
384	20230822	124300	69396785	2945	2945	2945	2945	0
385	20230822	124200	69396785	2945	2945	2945	2945	0
386	20230822	124100	69396785	2945	2945	2945	2945	33
387	20230822	124000	69299600	2945	2945	2945	2945	0
388	20230822	123900	69299600	2945	2945	2945	2945	0
389	20230822	123800	69299600	2945	2945	2945	2945	0
390	20230822	123700	69299600	2945	2940	2945	2935	246
391	20230822	123600	68576585	2945	2945	2945	2945	0
392	20230822	123500	68576585	2945	2945	2945	2945	0
393	20230822	123400	68576585	2945	2945	2945	2945	0
394	20230822	123300	68576585	2945	2945	2945	2945	40
395	20230822	123200	68458785	2945	2945	2945	2945	0
396	20230822	123100	68458785	2945	2945	2945	2945	0
397	20230822	123000	68458785	2945	2945	2945	2945	0
398	20230822	122900	68458785	2945	2945	2945	2945	0
399	20230822	122800	68458785	2945	2945	2945	2945	0
400	20230822	122700	68458785	2945	2945	2945	2945	1
401	20230822	122600	68455840	2945	2945	2945	2945	0
402	20230822	122500	68455840	2945	2945	2945	2945	0
403	20230822	122400	68455840	2945	2945	2945	2945	240
404	20230822	122300	67749040	2945	2945	2945	2945	0
405	20230822	122200	67749040	2945	2940	2945	2940	27
406	20230822	122100	67669635	2945	2945	2945	2945	0
407	20230822	122000	67669635	2945	2935	2945	2935	285
408	20230822	121900	66833150	2945	2945	2945	2945	0
409	20230822	121800	66833150	2945	2945	2945	2945	0
410	20230822	121700	66833150	2945	2945	2945	2945	0
411	20230822	121600	66833150	2945	2945	2945	2945	41
412	20230822	121500	66712405	2945	2945	2945	2945	0
413	20230822	121400	66712405	2945	2945	2945	2945	0
414	20230822	121300	66712405	2945	2940	2945	2940	65
415	20230822	121200	66521290	2940	2940	2940	2940	0
416	20230822	121100	66521290	2940	2940	2940	2940	41
417	20230822	121000	66400750	2940	2940	2940	2940	0
418	20230822	120900	66400750	2940	2940	2940	2940	0
419	20230822	120800	66400750	2940	2940	2940	2940	0
420	20230822	120700	66400750	2940	2940	2940	2940	0
421	20230822	120600	66400750	2940	2940	2940	2930	463
422	20230822	120500	65043690	2940	2940	2940	2940	0
423	20230822	120400	65043690	2940	2940	2940	2940	100
424	20230822	120300	64749690	2940	2940	2940	2940	30
425	20230822	120200	64661490	2940	2940	2940	2940	0
426	20230822	120100	64661490	2940	2940	2940	2940	443
427	20230822	120000	63359070	2940	2940	2940	2940	0
428	20230822	115900	63359070	2940	2940	2940	2940	0
429	20230822	115800	63359070	2940	2940	2940	2940	0
430	20230822	115700	63359070	2940	2940	2940	2940	0
431	20230822	115600	63359070	2940	2940	2940	2940	0
432	20230822	115500	63359070	2940	2940	2940	2940	20
433	20230822	115400	63300270	2940	2940	2940	2940	0
434	20230822	115300	63300270	2940	2940	2940	2940	1
435	20230822	115200	63297330	2940	2940	2940	2940	0
436	20230822	115100	63297330	2940	2940	2940	2940	33
437	20230822	115000	63200310	2940	2940	2940	2940	27
438	20230822	114900	63120930	2940	2940	2940	2940	0
439	20230822	114800	63120930	2940	2940	2940	2940	100
440	20230822	114700	62826930	2940	2940	2940	2940	0
441	20230822	114600	62826930	2940	2940	2940	2940	103
442	20230822	114500	62524110	2940	2940	2940	2940	0
443	20230822	114400	62524110	2940	2940	2940	2940	0
444	20230822	114300	62524110	2940	2940	2940	2940	0
445	20230822	114200	62524110	2940	2940	2940	2940	0
446	20230822	114100	62524110	2940	2940	2940	2940	0
447	20230822	114000	62524110	2940	2940	2940	2940	0
448	20230822	113900	62524110	2940	2940	2940	2940	0
449	20230822	113800	62524110	2940	2940	2940	2940	0
450	20230822	113700	62524110	2940	2940	2940	2940	0
451	20230822	113600	62524110	2940	2940	2940	2940	0
452	20230822	113500	62524110	2940	2940	2940	2940	0
453	20230822	113400	62524110	2940	2940	2940	2940	0
454	20230822	113300	62524110	2940	2940	2940	2940	0
455	20230822	113200	62524110	2940	2940	2940	2940	0
456	20230822	113100	62524110	2940	2940	2940	2940	0
457	20230822	113000	62524110	2940	2940	2940	2940	0
458	20230822	112900	62524110	2940	2940	2940	2940	0
459	20230822	112800	62524110	2940	2940	2940	2940	0
460	20230822	112700	62524110	2940	2940	2940	2940	0
461	20230822	112600	62524110	2940	2940	2940	2940	0
462	20230822	112500	62524110	2940	2940	2940	2940	0
463	20230822	112400	62524110	2940	2940	2940	2940	0
464	20230822	112300	62524110	2940	2940	2940	2940	0
465	20230822	112200	62524110	2940	2940	2940	2940	0
466	20230822	112100	62524110	2940	2940	2940	2940	5
467	20230822	112000	62509410	2935	2935	2935	2935	0
468	20230822	111900	62509410	2935	2935	2935	2935	1
469	20230822	111800	62506475	2940	2940	2940	2940	27
470	20230822	111700	62427095	2940	2940	2940	2940	0
471	20230822	111600	62427095	2940	2940	2940	2930	107
472	20230822	111500	62113525	2940	2940	2940	2930	1023
473	20230822	111400	59112725	2930	2930	2930	2930	1
474	20230822	111300	59109795	2940	2940	2940	2940	0
475	20230822	111200	59109795	2940	2930	2940	2930	36
476	20230822	111100	59004305	2940	2930	2940	2930	181
477	20230822	111000	58473925	2935	2935	2935	2935	168
478	20230822	110900	57980845	2940	2940	2940	2940	1
479	20230822	110800	57977905	2940	2940	2940	2940	0
480	20230822	110700	57977905	2940	2940	2940	2940	0
481	20230822	110600	57977905	2940	2940	2940	2940	0
482	20230822	110500	57977905	2940	2940	2940	2940	20
483	20230822	110400	57919105	2935	2940	2940	2935	825
484	20230822	110300	55497605	2940	2940	2940	2940	0
485	20230822	110200	55497605	2940	2940	2940	2940	5
486	20230822	110100	55482905	2940	2940	2940	2940	34
487	20230822	110000	55382945	2940	2940	2940	2940	0
488	20230822	105900	55382945	2940	2940	2940	2940	0
489	20230822	105800	55382945	2940	2940	2940	2940	1
490	20230822	105700	55380005	2930	2930	2930	2930	100
491	20230822	105600	55087005	2940	2940	2940	2940	21
492	20230822	105500	55025265	2945	2945	2945	2945	0
493	20230822	105400	55025265	2945	2945	2945	2945	0
494	20230822	105300	55025265	2945	2945	2945	2945	0
495	20230822	105200	55025265	2945	2945	2945	2945	0
496	20230822	105100	55025265	2945	2945	2945	2945	0
497	20230822	105000	55025265	2945	2930	2945	2930	305
498	20230822	104900	54131540	2945	2945	2945	2945	0
499	20230822	104800	54131540	2945	2935	2945	2930	3485
500	20230822	104700	43908370	2945	2945	2945	2945	0
501	20230822	104600	43908370	2945	2945	2945	2945	28
502	20230822	104500	43825910	2950	2950	2950	2950	0
503	20230822	104400	43825910	2950	2950	2950	2950	0
504	20230822	104300	43825910	2950	2950	2950	2950	0
505	20230822	104200	43825910	2950	2950	2950	2950	0
506	20230822	104100	43825910	2950	2950	2950	2950	0
507	20230822	104000	43825910	2950	2950	2950	2950	0
508	20230822	103900	43825910	2950	2935	2950	2935	1503
509	20230822	103800	39414560	2950	2950	2950	2950	0
510	20230822	103700	39414560	2950	2950	2950	2950	2
511	20230822	103600	39408660	2935	2935	2935	2935	20
512	20230822	103500	39349960	2950	2950	2950	2950	0
513	20230822	103400	39349960	2950	2950	2950	2950	0
514	20230822	103300	39349960	2950	2950	2950	2950	0
515	20230822	103200	39349960	2950	2950	2950	2950	0
516	20230822	103100	39349960	2950	2950	2950	2950	0
517	20230822	103000	39349960	2950	2950	2950	2950	0
518	20230822	102900	39349960	2950	2950	2950	2950	0
519	20230822	102800	39349960	2950	2950	2950	2950	0
520	20230822	102700	39349960	2950	2950	2950	2950	0
521	20230822	102600	39349960	2950	2950	2950	2950	0
522	20230822	102500	39349960	2950	2950	2950	2950	0
523	20230822	102400	39349960	2950	2950	2950	2950	0
524	20230822	102300	39349960	2950	2950	2950	2950	0
525	20230822	102200	39349960	2950	2950	2950	2950	0
526	20230822	102100	39349960	2950	2950	2950	2950	0
527	20230822	102000	39349960	2950	2950	2950	2950	5
528	20230822	101900	39335210	2935	2950	2950	2935	1409
529	20230822	101800	35199755	2940	2940	2940	2940	0
530	20230822	101700	35199755	2940	2940	2940	2940	40
531	20230822	101600	35082155	2955	2955	2955	2955	0
532	20230822	101500	35082155	2955	2955	2955	2955	0
533	20230822	101400	35082155	2955	2955	2955	2955	27
534	20230822	101300	35002370	2955	2955	2955	2955	0
535	20230822	101200	35002370	2955	2940	2955	2940	496
536	20230822	101100	33543530	2945	2945	2945	2945	207
537	20230822	101000	32933915	2955	2955	2955	2955	0
538	20230822	100900	32933915	2955	2955	2955	2955	0
539	20230822	100800	32933915	2955	2955	2955	2955	0
540	20230822	100700	32933915	2955	2955	2955	2955	0
541	20230822	100600	32933915	2955	2955	2955	2955	0
542	20230822	100500	32933915	2955	2955	2955	2955	0
543	20230822	100400	32933915	2955	2955	2955	2955	0
544	20230822	100300	32933915	2955	2955	2955	2945	383
545	20230822	100200	31805920	2945	2950	2950	2945	2
546	20230822	100100	31800025	2960	2960	2960	2960	94
547	20230822	100000	31521785	2960	2960	2960	2960	94
548	20230822	095900	31243545	2960	2960	2960	2960	419
549	20230822	095800	30003305	2960	2960	2960	2960	0
550	20230822	095700	30003305	2960	2960	2960	2960	9
551	20230822	095600	29976665	2960	2960	2960	2960	117
552	20230822	095500	29630345	2960	2960	2960	2960	101
553	20230822	095400	29331385	2960	2960	2960	2960	0
554	20230822	095300	29331385	2960	2960	2960	2960	0
555	20230822	095200	29331385	2960	2960	2960	2960	0
556	20230822	095100	29331385	2960	2960	2960	2960	0
557	20230822	095000	29331385	2960	2960	2960	2960	0
558	20230822	094900	29331385	2960	2960	2960	2960	0
559	20230822	094800	29331385	2960	2960	2960	2960	1
560	20230822	094700	29328425	2950	2950	2950	2950	173
561	20230822	094600	28818075	2955	2955	2955	2955	1
562	20230822	094500	28815120	2960	2960	2960	2960	0
563	20230822	094400	28815120	2960	2960	2960	2960	0
564	20230822	094300	28815120	2960	2960	2960	2960	0
565	20230822	094200	28815120	2960	2955	2960	2955	227
566	20230822	094100	28144200	2960	2960	2960	2960	0
567	20230822	094000	28144200	2960	2960	2960	2960	50
568	20230822	093900	27996200	2960	2960	2960	2960	0
569	20230822	093800	27996200	2960	2960	2960	2960	5
570	20230822	093700	27981400	2960	2960	2960	2960	10
571	20230822	093600	27951800	2960	2960	2960	2960	0
572	20230822	093500	27951800	2960	2960	2960	2960	2
573	20230822	093400	27945880	2945	2950	2950	2945	588
574	20230822	093300	26214215	2960	2960	2960	2945	876
575	20230822	093200	23627285	2950	2950	2950	2950	510
576	20230822	093100	22122785	2950	2950	2950	2950	78
577	20230822	093000	21892685	2950	2950	2950	2950	3
578	20230822	092900	21883835	2945	2960	2960	2945	1043
579	20230822	092800	18811975	2960	2960	2960	2960	0
580	20230822	092700	18811975	2960	2955	2960	2950	68
581	20230822	092600	18611235	2955	2955	2960	2955	801
582	20230822	092500	16244275	2960	2960	2960	2960	200
583	20230822	092400	15652275	2975	2975	2975	2975	0
584	20230822	092300	15652275	2975	2975	2975	2975	0
585	20230822	092200	15652275	2975	2970	2975	2960	575
586	20230822	092100	13949025	2975	2970	2975	2970	132
587	20230822	092000	13556980	2970	2970	2970	2970	200
588	20230822	091900	12962980	2960	2960	2960	2960	0
589	20230822	091800	12962980	2960	2960	2960	2960	200
590	20230822	091700	12370980	2970	2970	2970	2970	1
591	20230822	091600	12368010	2965	2975	2975	2965	245
592	20230822	091500	11641485	2975	2975	2975	2975	0
593	20230822	091400	11641485	2975	2955	2975	2955	325
594	20230822	091300	10675570	2960	2975	2975	2960	331
595	20230822	091200	9695510	2975	2975	2975	2975	0
596	20230822	091100	9695510	2975	2975	2975	2975	0
597	20230822	091000	9695510	2975	2975	2975	2975	101
598	20230822	090900	9395035	2960	2965	2965	2960	270
599	20230822	090800	8595335	2980	2980	2980	2980	0
600	20230822	090700	8595335	2980	2980	2980	2980	6
601	20230822	090600	8577455	2960	2980	2980	2960	4
602	20230822	090500	8565585	2965	2970	2980	2965	11
603	20230822	090400	8532880	2985	2985	2985	2960	461
604	20230822	090300	7164345	2990	2970	2990	2970	575
605	20230822	090200	5450035	2970	2955	2970	2955	1283
606	20230822	090100	1658725	2975	2975	2975	2970	205
607	20230822	090000	1049025	2955	2955	2975	2955	345