KissMeData/089150/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	193900	78554785	2930	2930	2930	2930	915
3	20230821	193800	78554785	2930	2930	2930	2930	0
4	20230821	193700	78554785	2930	2930	2930	2930	0
5	20230821	193600	78554785	2930	2930	2930	2930	0
6	20230821	193500	78554785	2930	2930	2930	2930	0
7	20230821	193400	78554785	2930	2930	2930	2930	0
8	20230821	193300	78554785	2930	2930	2930	2930	0
9	20230821	193200	78554785	2930	2930	2930	2930	0
10	20230821	193100	78554785	2930	2930	2930	2930	0
11	20230821	193000	78554785	2930	2930	2930	2930	0
12	20230821	192900	78554785	2930	2930	2930	2930	0
13	20230821	192800	78554785	2930	2930	2930	2930	0
14	20230821	192700	78554785	2930	2930	2930	2930	0
15	20230821	192600	78554785	2930	2930	2930	2930	0
16	20230821	192500	78554785	2930	2930	2930	2930	0
17	20230821	192400	78554785	2930	2930	2930	2930	0
18	20230821	192300	78554785	2930	2930	2930	2930	0
19	20230821	192200	78554785	2930	2930	2930	2930	0
20	20230821	192100	78554785	2930	2930	2930	2930	0
21	20230821	192000	78554785	2930	2930	2930	2930	0
22	20230821	191900	78554785	2930	2930	2930	2930	0
23	20230821	191800	78554785	2930	2930	2930	2930	0
24	20230821	191700	78554785	2930	2930	2930	2930	0
25	20230821	191600	78554785	2930	2930	2930	2930	0
26	20230821	191500	78554785	2930	2930	2930	2930	0
27	20230821	191400	78554785	2930	2930	2930	2930	0
28	20230821	191300	78554785	2930	2930	2930	2930	0
29	20230821	191200	78554785	2930	2930	2930	2930	0
30	20230821	191100	78554785	2930	2930	2930	2930	0
31	20230821	191000	78554785	2930	2930	2930	2930	0
32	20230821	190900	78554785	2930	2930	2930	2930	915
33	20230821	190800	78554785	2930	2930	2930	2930	0
34	20230821	190700	78554785	2930	2930	2930	2930	0
35	20230821	190600	78554785	2930	2930	2930	2930	0
36	20230821	190500	78554785	2930	2930	2930	2930	0
37	20230821	190400	78554785	2930	2930	2930	2930	0
38	20230821	190300	78554785	2930	2930	2930	2930	0
39	20230821	190200	78554785	2930	2930	2930	2930	0
40	20230821	190100	78554785	2930	2930	2930	2930	0
41	20230821	190000	78554785	2930	2930	2930	2930	0
42	20230821	185900	78554785	2930	2930	2930	2930	0
43	20230821	185800	78554785	2930	2930	2930	2930	0
44	20230821	185700	78554785	2930	2930	2930	2930	0
45	20230821	185600	78554785	2930	2930	2930	2930	0
46	20230821	185500	78554785	2930	2930	2930	2930	0
47	20230821	185400	78554785	2930	2930	2930	2930	0
48	20230821	185300	78554785	2930	2930	2930	2930	0
49	20230821	185200	78554785	2930	2930	2930	2930	0
50	20230821	185100	78554785	2930	2930	2930	2930	0
51	20230821	185000	78554785	2930	2930	2930	2930	0
52	20230821	184900	78554785	2930	2930	2930	2930	0
53	20230821	184800	78554785	2930	2930	2930	2930	0
54	20230821	184700	78554785	2930	2930	2930	2930	0
55	20230821	184600	78554785	2930	2930	2930	2930	0
56	20230821	184500	78554785	2930	2930	2930	2930	0
57	20230821	184400	78554785	2930	2930	2930	2930	0
58	20230821	184300	78554785	2930	2930	2930	2930	0
59	20230821	184200	78554785	2930	2930	2930	2930	0
60	20230821	184100	78554785	2930	2930	2930	2930	0
61	20230821	184000	78554785	2930	2930	2930	2930	0
62	20230821	183900	78554785	2930	2930	2930	2930	915
63	20230821	183800	78554785	2930	2930	2930	2930	0
64	20230821	183700	78554785	2930	2930	2930	2930	0
65	20230821	183600	78554785	2930	2930	2930	2930	0
66	20230821	183500	78554785	2930	2930	2930	2930	0
67	20230821	183400	78554785	2930	2930	2930	2930	0
68	20230821	183300	78554785	2930	2930	2930	2930	0
69	20230821	183200	78554785	2930	2930	2930	2930	0
70	20230821	183100	78554785	2930	2930	2930	2930	0
71	20230821	183000	78554785	2930	2930	2930	2930	0
72	20230821	182900	78554785	2930	2930	2930	2930	0
73	20230821	182800	78554785	2930	2930	2930	2930	0
74	20230821	182700	78554785	2930	2930	2930	2930	0
75	20230821	182600	78554785	2930	2930	2930	2930	0
76	20230821	182500	78554785	2930	2930	2930	2930	0
77	20230821	182400	78554785	2930	2930	2930	2930	0
78	20230821	182300	78554785	2930	2930	2930	2930	0
79	20230821	182200	78554785	2930	2930	2930	2930	0
80	20230821	182100	78554785	2930	2930	2930	2930	0
81	20230821	182000	78554785	2930	2930	2930	2930	0
82	20230821	181900	78554785	2930	2930	2930	2930	0
83	20230821	181800	78554785	2930	2930	2930	2930	0
84	20230821	181700	78554785	2930	2930	2930	2930	0
85	20230821	181600	78554785	2930	2930	2930	2930	0
86	20230821	181500	78554785	2930	2930	2930	2930	0
87	20230821	181400	78554785	2930	2930	2930	2930	0
88	20230821	181300	78554785	2930	2930	2930	2930	0
89	20230821	181200	78554785	2930	2930	2930	2930	0
90	20230821	181100	78554785	2930	2930	2930	2930	0
91	20230821	181000	78554785	2930	2930	2930	2930	0
92	20230821	180900	78554785	2930	2930	2930	2930	915
93	20230821	180800	78554785	2930	2930	2930	2930	0
94	20230821	180700	78554785	2930	2930	2930	2930	0
95	20230821	180600	78554785	2930	2930	2930	2930	0
96	20230821	180500	78554785	2930	2930	2930	2930	0
97	20230821	180400	78554785	2930	2930	2930	2930	0
98	20230821	180300	78554785	2930	2930	2930	2930	0
99	20230821	180200	78554785	2930	2930	2930	2930	0
100	20230821	180100	78554785	2930	2930	2930	2930	0
101	20230821	180000	78554785	2930	2930	2930	2930	0
102	20230821	175900	78554785	2930	2930	2930	2930	0
103	20230821	175800	78554785	2930	2930	2930	2930	0
104	20230821	175700	78554785	2930	2930	2930	2930	0
105	20230821	175600	78554785	2930	2930	2930	2930	0
106	20230821	175500	78554785	2930	2930	2930	2930	0
107	20230821	175400	78554785	2930	2930	2930	2930	0
108	20230821	175300	78554785	2930	2930	2930	2930	0
109	20230821	175200	78554785	2930	2930	2930	2930	0
110	20230821	175100	78554785	2930	2930	2930	2930	0
111	20230821	175000	78554785	2930	2930	2930	2930	0
112	20230821	174900	78554785	2930	2930	2930	2930	0
113	20230821	174800	78554785	2930	2930	2930	2930	0
114	20230821	174700	78554785	2930	2930	2930	2930	0
115	20230821	174600	78554785	2930	2930	2930	2930	0
116	20230821	174500	78554785	2930	2930	2930	2930	0
117	20230821	174400	78554785	2930	2930	2930	2930	0
118	20230821	174300	78554785	2930	2930	2930	2930	0
119	20230821	174200	78554785	2930	2930	2930	2930	0
120	20230821	174100	78554785	2930	2930	2930	2930	0
121	20230821	174000	78554785	2930	2930	2930	2930	0
122	20230821	173900	78554785	2930	2930	2930	2930	915
123	20230821	173800	78554785	2930	2930	2930	2930	0
124	20230821	173700	78554785	2930	2930	2930	2930	0
125	20230821	173600	78554785	2930	2930	2930	2930	0
126	20230821	173500	78554785	2930	2930	2930	2930	0
127	20230821	173400	78554785	2930	2930	2930	2930	0
128	20230821	173300	78554785	2930	2930	2930	2930	0
129	20230821	173200	78554785	2930	2930	2930	2930	0
130	20230821	173100	78554785	2930	2930	2930	2930	0
131	20230821	173000	78554785	2930	2930	2930	2930	0
132	20230821	172900	78554785	2930	2930	2930	2930	0
133	20230821	172800	78554785	2930	2930	2930	2930	0
134	20230821	172700	78554785	2930	2930	2930	2930	0
135	20230821	172600	78554785	2930	2930	2930	2930	0
136	20230821	172500	78554785	2930	2930	2930	2930	0
137	20230821	172400	78554785	2930	2930	2930	2930	0
138	20230821	172300	78554785	2930	2930	2930	2930	0
139	20230821	172200	78554785	2930	2930	2930	2930	0
140	20230821	172100	78554785	2930	2930	2930	2930	0
141	20230821	172000	78554785	2930	2930	2930	2930	0
142	20230821	171900	78554785	2930	2930	2930	2930	0
143	20230821	171800	78554785	2930	2930	2930	2930	0
144	20230821	171700	78554785	2930	2930	2930	2930	0
145	20230821	171600	78554785	2930	2930	2930	2930	0
146	20230821	171500	78554785	2930	2930	2930	2930	0
147	20230821	171400	78554785	2930	2930	2930	2930	0
148	20230821	171300	78554785	2930	2930	2930	2930	0
149	20230821	171200	78554785	2930	2930	2930	2930	0
150	20230821	171100	78554785	2930	2930	2930	2930	0
151	20230821	171000	78554785	2930	2930	2930	2930	0
152	20230821	170900	78554785	2930	2930	2930	2930	915
153	20230821	170800	78554785	2930	2930	2930	2930	0
154	20230821	170700	78554785	2930	2930	2930	2930	0
155	20230821	170600	78554785	2930	2930	2930	2930	0
156	20230821	170500	78554785	2930	2930	2930	2930	0
157	20230821	170400	78554785	2930	2930	2930	2930	0
158	20230821	170300	78554785	2930	2930	2930	2930	0
159	20230821	170200	78554785	2930	2930	2930	2930	0
160	20230821	170100	78554785	2930	2930	2930	2930	0
161	20230821	170000	78554785	2930	2930	2930	2930	0
162	20230821	165900	78554785	2930	2930	2930	2930	0
163	20230821	165800	78554785	2930	2930	2930	2930	0
164	20230821	165700	78554785	2930	2930	2930	2930	0
165	20230821	165600	78554785	2930	2930	2930	2930	0
166	20230821	165500	78554785	2930	2930	2930	2930	0
167	20230821	165400	78554785	2930	2930	2930	2930	0
168	20230821	165300	78554785	2930	2930	2930	2930	0
169	20230821	165200	78554785	2930	2930	2930	2930	0
170	20230821	165100	78554785	2930	2930	2930	2930	0
171	20230821	165000	78554785	2930	2930	2930	2930	0
172	20230821	164900	78554785	2930	2930	2930	2930	0
173	20230821	164800	78554785	2930	2930	2930	2930	0
174	20230821	164700	78554785	2930	2930	2930	2930	0
175	20230821	164600	78554785	2930	2930	2930	2930	0
176	20230821	164500	78554785	2930	2930	2930	2930	0
177	20230821	164400	78554785	2930	2930	2930	2930	0
178	20230821	164300	78554785	2930	2930	2930	2930	0
179	20230821	164200	78554785	2930	2930	2930	2930	0
180	20230821	164100	78554785	2930	2930	2930	2930	0
181	20230821	164000	78554785	2930	2930	2930	2930	0
182	20230821	163900	78554785	2930	2930	2930	2930	915
183	20230821	163800	78554785	2930	2930	2930	2930	0
184	20230821	163700	78554785	2930	2930	2930	2930	0
185	20230821	163600	78554785	2930	2930	2930	2930	0
186	20230821	163500	78554785	2930	2930	2930	2930	0
187	20230821	163400	78554785	2930	2930	2930	2930	0
188	20230821	163300	78554785	2930	2930	2930	2930	0
189	20230821	163200	78554785	2930	2930	2930	2930	0
190	20230821	163100	78554785	2930	2930	2930	2930	0
191	20230821	163000	78554785	2930	2930	2930	2930	0
192	20230821	162900	78554785	2930	2930	2930	2930	0
193	20230821	162800	78554785	2930	2930	2930	2930	0
194	20230821	162700	78554785	2930	2930	2930	2930	0
195	20230821	162600	78554785	2930	2930	2930	2930	0
196	20230821	162500	78554785	2930	2930	2930	2930	0
197	20230821	162400	78554785	2930	2930	2930	2930	0
198	20230821	162300	78554785	2930	2930	2930	2930	0
199	20230821	162200	78554785	2930	2930	2930	2930	0
200	20230821	162100	78554785	2930	2930	2930	2930	0
201	20230821	162000	78554785	2930	2930	2930	2930	0
202	20230821	161900	78554785	2930	2930	2930	2930	0
203	20230821	161800	78554785	2930	2930	2930	2930	0
204	20230821	161700	78554785	2930	2930	2930	2930	0
205	20230821	161600	78554785	2930	2930	2930	2930	0
206	20230821	161500	78554785	2930	2930	2930	2930	0
207	20230821	161400	78554785	2930	2930	2930	2930	0
208	20230821	161300	78554785	2930	2930	2930	2930	0
209	20230821	161200	78554785	2930	2930	2930	2930	0
210	20230821	161100	78554785	2930	2930	2930	2930	0
211	20230821	161000	78554785	2930	2930	2930	2930	0
212	20230821	160900	78554785	2930	2930	2930	2930	915
213	20230821	160800	78554785	2930	2930	2930	2930	0
214	20230821	160700	78554785	2930	2930	2930	2930	0
215	20230821	160600	78554785	2930	2930	2930	2930	0
216	20230821	160500	78554785	2930	2930	2930	2930	0
217	20230821	160400	78554785	2930	2930	2930	2930	0
218	20230821	160300	78554785	2930	2930	2930	2930	0
219	20230821	160200	78554785	2930	2930	2930	2930	0
220	20230821	160100	78554785	2930	2930	2930	2930	0
221	20230821	160000	78554785	2930	2930	2930	2930	0
222	20230821	155900	78554785	2930	2930	2930	2930	0
223	20230821	155800	78554785	2930	2930	2930	2930	0
224	20230821	155700	78554785	2930	2930	2930	2930	0
225	20230821	155600	78554785	2930	2930	2930	2930	0
226	20230821	155500	78554785	2930	2930	2930	2930	0
227	20230821	155400	78554785	2930	2930	2930	2930	0
228	20230821	155300	78554785	2930	2930	2930	2930	0
229	20230821	155200	78554785	2930	2930	2930	2930	0
230	20230821	155100	78554785	2930	2930	2930	2930	0
231	20230821	155000	78554785	2930	2930	2930	2930	0
232	20230821	154900	78554785	2930	2930	2930	2930	0
233	20230821	154800	78554785	2930	2930	2930	2930	0
234	20230821	154700	78554785	2930	2930	2930	2930	0
235	20230821	154600	78554785	2930	2930	2930	2930	0
236	20230821	154500	78554785	2930	2930	2930	2930	0
237	20230821	154400	78554785	2930	2930	2930	2930	0
238	20230821	154300	78554785	2930	2930	2930	2930	0
239	20230821	154200	78554785	2930	2930	2930	2930	0
240	20230821	154100	78554785	2930	2930	2930	2930	0
241	20230821	154000	78554785	2930	2930	2930	2930	0
242	20230821	153900	78554785	2930	2930	2930	2930	915
243	20230821	153800	78554785	2930	2930	2930	2930	0
244	20230821	153700	78554785	2930	2930	2930	2930	0
245	20230821	153600	78554785	2930	2930	2930	2930	0
246	20230821	153500	78554785	2930	2930	2930	2930	0
247	20230821	153400	78554785	2930	2930	2930	2930	0
248	20230821	153300	78554785	2930	2930	2930	2930	0
249	20230821	153200	78554785	2930	2930	2930	2930	0
250	20230821	153100	78554785	2930	2930	2930	2930	0
251	20230821	153000	78554785	2930	2930	2930	2930	915
252	20230821	152900	75873835	2915	2915	2915	2915	0
253	20230821	152800	75873835	2915	2915	2915	2915	0
254	20230821	152700	75873835	2915	2915	2915	2915	0
255	20230821	152600	75873835	2915	2915	2915	2915	0
256	20230821	152500	75873835	2915	2915	2915	2915	0
257	20230821	152400	75873835	2915	2915	2915	2915	0
258	20230821	152300	75873835	2915	2915	2915	2915	0
259	20230821	152200	75873835	2915	2915	2915	2915	0
260	20230821	152100	75873835	2915	2915	2915	2915	0
261	20230821	152000	75873835	2915	2915	2915	2915	0
262	20230821	151900	75873835	2915	2915	2915	2915	0
263	20230821	151800	75873835	2915	2915	2915	2915	1
264	20230821	151700	75870920	2910	2910	2910	2910	0
265	20230821	151600	75870920	2910	2910	2910	2910	0
266	20230821	151500	75870920	2910	2910	2910	2910	0
267	20230821	151400	75870920	2910	2910	2910	2910	178
268	20230821	151300	75352940	2910	2910	2910	2910	75
269	20230821	151200	75134690	2910	2910	2910	2910	0
270	20230821	151100	75134690	2910	2910	2910	2910	0
271	20230821	151000	75134690	2910	2910	2910	2910	230
272	20230821	150900	74465390	2915	2915	2915	2915	0
273	20230821	150800	74465390	2915	2915	2915	2915	0
274	20230821	150700	74465390	2915	2915	2915	2915	0
275	20230821	150600	74465390	2915	2915	2915	2915	0
276	20230821	150500	74465390	2915	2915	2915	2915	0
277	20230821	150400	74465390	2915	2915	2915	2915	0
278	20230821	150300	74465390	2915	2915	2915	2915	0
279	20230821	150200	74465390	2915	2915	2915	2915	0
280	20230821	150100	74465390	2915	2915	2915	2915	0
281	20230821	150000	74465390	2915	2915	2915	2915	0
282	20230821	145900	74465390	2915	2915	2915	2915	0
283	20230821	145800	74465390	2915	2915	2915	2915	0
284	20230821	145700	74465390	2915	2915	2915	2915	0
285	20230821	145600	74465390	2915	2915	2915	2915	0
286	20230821	145500	74465390	2915	2915	2915	2915	0
287	20230821	145400	74465390	2915	2915	2915	2915	0
288	20230821	145300	74465390	2915	2915	2915	2915	0
289	20230821	145200	74465390	2915	2915	2915	2915	0
290	20230821	145100	74465390	2915	2915	2915	2915	41
291	20230821	145000	74345875	2910	2910	2910	2910	0
292	20230821	144900	74345875	2910	2910	2910	2910	305
293	20230821	144800	73458325	2910	2915	2915	2910	729
294	20230821	144700	71333630	2920	2920	2920	2920	0
295	20230821	144600	71333630	2920	2920	2920	2920	0
296	20230821	144500	71333630	2920	2915	2920	2915	11
297	20230821	144400	71301560	2920	2920	2920	2920	0
298	20230821	144300	71301560	2920	2920	2920	2920	0
299	20230821	144200	71301560	2920	2920	2920	2920	0
300	20230821	144100	71301560	2920	2920	2920	2920	0
301	20230821	144000	71301560	2920	2920	2920	2920	0
302	20230821	143900	71301560	2920	2920	2920	2920	0
303	20230821	143800	71301560	2920	2920	2920	2920	0
304	20230821	143700	71301560	2920	2920	2920	2920	0
305	20230821	143600	71301560	2920	2920	2920	2920	0
306	20230821	143500	71301560	2920	2920	2920	2920	0
307	20230821	143400	71301560	2920	2920	2920	2920	0
308	20230821	143300	71301560	2920	2920	2920	2920	0
309	20230821	143200	71301560	2920	2920	2920	2920	0
310	20230821	143100	71301560	2920	2920	2920	2920	100
311	20230821	143000	71009560	2920	2920	2920	2920	0
312	20230821	142900	71009560	2920	2920	2920	2920	0
313	20230821	142800	71009560	2920	2920	2920	2920	0
314	20230821	142700	71009560	2920	2920	2920	2920	0
315	20230821	142600	71009560	2920	2920	2920	2920	0
316	20230821	142500	71009560	2920	2920	2920	2920	0
317	20230821	142400	71009560	2920	2920	2920	2920	0
318	20230821	142300	71009560	2920	2920	2920	2920	0
319	20230821	142200	71009560	2920	2920	2920	2920	0
320	20230821	142100	71009560	2920	2920	2920	2920	1
321	20230821	142000	71006640	2915	2915	2915	2915	0
322	20230821	141900	71006640	2915	2915	2915	2915	0
323	20230821	141800	71006640	2915	2915	2915	2915	0
324	20230821	141700	71006640	2915	2915	2915	2915	0
325	20230821	141600	71006640	2915	2920	2920	2915	1320
326	20230821	141500	67152620	2930	2930	2930	2930	3
327	20230821	141400	67143830	2930	2930	2930	2930	0
328	20230821	141300	67143830	2930	2930	2930	2930	0
329	20230821	141200	67143830	2930	2930	2930	2930	0
330	20230821	141100	67143830	2930	2930	2930	2930	0
331	20230821	141000	67143830	2930	2930	2930	2930	0
332	20230821	140900	67143830	2930	2930	2930	2930	0
333	20230821	140800	67143830	2930	2930	2930	2930	0
334	20230821	140700	67143830	2930	2930	2930	2930	0
335	20230821	140600	67143830	2930	2930	2930	2930	0
336	20230821	140500	67143830	2930	2930	2930	2930	0
337	20230821	140400	67143830	2930	2930	2930	2930	0
338	20230821	140300	67143830	2930	2930	2930	2930	0
339	20230821	140200	67143830	2930	2930	2930	2930	0
340	20230821	140100	67143830	2930	2930	2930	2930	0
341	20230821	140000	67143830	2930	2930	2930	2930	0
342	20230821	135900	67143830	2930	2930	2930	2930	0
343	20230821	135800	67143830	2930	2930	2930	2930	0
344	20230821	135700	67143830	2930	2930	2930	2930	0
345	20230821	135600	67143830	2930	2930	2930	2930	0
346	20230821	135500	67143830	2930	2930	2930	2930	0
347	20230821	135400	67143830	2930	2930	2930	2930	1
348	20230821	135300	67140900	2920	2920	2920	2920	0
349	20230821	135200	67140900	2920	2920	2920	2920	0
350	20230821	135100	67140900	2920	2935	2935	2920	214
351	20230821	135000	66514315	2935	2935	2935	2935	0
352	20230821	134900	66514315	2935	2935	2935	2935	0
353	20230821	134800	66514315	2935	2935	2935	2935	0
354	20230821	134700	66514315	2935	2935	2935	2935	2
355	20230821	134600	66508445	2925	2930	2930	2925	1141
356	20230821	134500	63167890	2930	2930	2930	2930	0
357	20230821	134400	63167890	2930	2930	2930	2930	0
358	20230821	134300	63167890	2930	2930	2930	2930	0
359	20230821	134200	63167890	2930	2930	2930	2930	300
360	20230821	134100	62288890	2930	2930	2930	2930	0
361	20230821	134000	62288890	2930	2930	2930	2930	0
362	20230821	133900	62288890	2930	2930	2930	2930	29
363	20230821	133800	62203920	2930	2930	2930	2925	760
364	20230821	133700	59977235	2935	2935	2935	2935	1
365	20230821	133600	59974300	2930	2930	2930	2930	0
366	20230821	133500	59974300	2930	2930	2930	2930	60
367	20230821	133400	59798500	2930	2930	2930	2930	0
368	20230821	133300	59798500	2930	2930	2930	2930	0
369	20230821	133200	59798500	2930	2930	2930	2930	0
370	20230821	133100	59798500	2930	2930	2930	2930	0
371	20230821	133000	59798500	2930	2930	2930	2930	0
372	20230821	132900	59798500	2930	2930	2930	2930	0
373	20230821	132800	59798500	2930	2930	2930	2930	0
374	20230821	132700	59798500	2930	2930	2930	2930	0
375	20230821	132600	59798500	2930	2930	2930	2930	0
376	20230821	132500	59798500	2930	2930	2930	2930	0
377	20230821	132400	59798500	2930	2930	2930	2930	0
378	20230821	132300	59798500	2930	2930	2930	2930	127
379	20230821	132200	59426390	2935	2935	2935	2935	0
380	20230821	132100	59426390	2935	2935	2935	2935	0
381	20230821	132000	59426390	2935	2935	2935	2935	341
382	20230821	131900	58425555	2930	2930	2930	2930	0
383	20230821	131800	58425555	2930	2930	2930	2930	0
384	20230821	131700	58425555	2930	2930	2930	2930	0
385	20230821	131600	58425555	2930	2935	2935	2930	34
386	20230821	131500	58325775	2935	2935	2935	2935	0
387	20230821	131400	58325775	2935	2935	2935	2935	69
388	20230821	131300	58123260	2935	2935	2935	2935	65
389	20230821	131200	57932485	2940	2940	2940	2940	0
390	20230821	131100	57932485	2940	2940	2940	2940	0
391	20230821	131000	57932485	2940	2940	2940	2940	0
392	20230821	130900	57932485	2940	2940	2940	2940	0
393	20230821	130800	57932485	2940	2940	2940	2940	0
394	20230821	130700	57932485	2940	2940	2940	2940	0
395	20230821	130600	57932485	2940	2940	2940	2940	0
396	20230821	130500	57932485	2940	2940	2940	2940	0
397	20230821	130400	57932485	2940	2940	2940	2940	0
398	20230821	130300	57932485	2940	2940	2940	2940	0
399	20230821	130200	57932485	2940	2940	2940	2940	0
400	20230821	130100	57932485	2940	2940	2940	2940	0
401	20230821	130000	57932485	2940	2940	2940	2940	0
402	20230821	125900	57932485	2940	2940	2940	2940	0
403	20230821	125800	57932485	2940	2940	2940	2940	0
404	20230821	125700	57932485	2940	2940	2940	2940	0
405	20230821	125600	57932485	2940	2935	2940	2935	393
406	20230821	125500	56778880	2940	2940	2940	2940	0
407	20230821	125400	56778880	2940	2940	2940	2940	0
408	20230821	125300	56778880	2940	2940	2940	2940	0
409	20230821	125200	56778880	2940	2940	2940	2940	0
410	20230821	125100	56778880	2940	2940	2940	2940	0
411	20230821	125000	56778880	2940	2940	2940	2940	0
412	20230821	124900	56778880	2940	2940	2940	2940	0
413	20230821	124800	56778880	2940	2940	2940	2940	0
414	20230821	124700	56778880	2940	2940	2940	2940	0
415	20230821	124600	56778880	2940	2940	2940	2940	0
416	20230821	124500	56778880	2940	2940	2940	2940	3
417	20230821	124400	56770060	2940	2940	2940	2940	0
418	20230821	124300	56770060	2940	2940	2940	2940	0
419	20230821	124200	56770060	2940	2940	2940	2940	0
420	20230821	124100	56770060	2940	2940	2940	2940	0
421	20230821	124000	56770060	2940	2940	2940	2940	0
422	20230821	123900	56770060	2940	2940	2940	2940	0
423	20230821	123800	56770060	2940	2940	2940	2940	1
424	20230821	123700	56767120	2940	2940	2940	2940	0
425	20230821	123600	56767120	2940	2940	2940	2940	0
426	20230821	123500	56767120	2940	2940	2940	2940	0
427	20230821	123400	56767120	2940	2940	2940	2940	0
428	20230821	123300	56767120	2940	2940	2940	2940	0
429	20230821	123200	56767120	2940	2940	2940	2940	10
430	20230821	123100	56737720	2935	2935	2935	2935	160
431	20230821	123000	56268120	2935	2935	2935	2935	125
432	20230821	122900	55901245	2925	2935	2935	2925	1720
433	20230821	122800	50862530	2940	2940	2940	2940	0
434	20230821	122700	50862530	2940	2940	2940	2940	0
435	20230821	122600	50862530	2940	2940	2940	2940	443
436	20230821	122500	49560110	2945	2945	2945	2945	10
437	20230821	122400	49530660	2945	2945	2945	2945	0
438	20230821	122300	49530660	2945	2945	2945	2945	1
439	20230821	122200	49527715	2940	2940	2940	2940	0
440	20230821	122100	49527715	2940	2940	2940	2940	62
441	20230821	122000	49345435	2945	2945	2945	2945	0
442	20230821	121900	49345435	2945	2940	2945	2940	2
443	20230821	121800	49339550	2940	2940	2940	2940	100
444	20230821	121700	49045550	2945	2945	2945	2945	10
445	20230821	121600	49016100	2935	2935	2935	2935	0
446	20230821	121500	49016100	2935	2935	2935	2935	65
447	20230821	121400	48825325	2935	2935	2935	2935	13
448	20230821	121300	48787170	2935	2940	2940	2935	91
449	20230821	121200	48519635	2935	2930	2935	2930	495
450	20230821	121100	47066835	2930	2930	2930	2930	280
451	20230821	121000	46246435	2930	2930	2930	2930	0
452	20230821	120900	46246435	2930	2935	2935	2930	13
453	20230821	120800	46208330	2930	2935	2935	2930	91
454	20230821	120700	45941695	2935	2935	2935	2935	0
455	20230821	120600	45941695	2935	2935	2935	2935	0
456	20230821	120500	45941695	2935	2935	2935	2935	1
457	20230821	120400	45938760	2930	2930	2930	2930	0
458	20230821	120300	45938760	2930	2930	2930	2930	0
459	20230821	120200	45938760	2930	2930	2930	2930	0
460	20230821	120100	45938760	2930	2930	2930	2930	0
461	20230821	120000	45938760	2930	2930	2930	2930	0
462	20230821	115900	45938760	2930	2930	2930	2930	0
463	20230821	115800	45938760	2930	2930	2930	2930	0
464	20230821	115700	45938760	2930	2930	2930	2930	100
465	20230821	115600	45645760	2930	2930	2930	2930	0
466	20230821	115500	45645760	2930	2930	2930	2930	200
467	20230821	115400	45059760	2930	2930	2930	2930	0
468	20230821	115300	45059760	2930	2930	2930	2930	15
469	20230821	115200	45015810	2930	2930	2930	2930	337
470	20230821	115100	44028400	2930	2935	2935	2930	350
471	20230821	115000	43001400	2935	2930	2935	2930	460
472	20230821	114900	41653450	2925	2920	2925	2920	275
473	20230821	114800	40850195	2915	2910	2915	2910	489
474	20230821	114700	39425350	2905	2900	2905	2900	765
475	20230821	114600	37205525	2900	2900	2900	2900	0
476	20230821	114500	37205525	2900	2900	2900	2900	0
477	20230821	114400	37205525	2900	2900	2900	2900	0
478	20230821	114300	37205525	2900	2900	2900	2900	0
479	20230821	114200	37205525	2900	2900	2900	2900	0
480	20230821	114100	37205525	2900	2900	2900	2900	20
481	20230821	114000	37147525	2905	2905	2905	2905	0
482	20230821	113900	37147525	2905	2905	2905	2905	7
483	20230821	113800	37127190	2905	2905	2905	2905	0
484	20230821	113700	37127190	2905	2905	2905	2905	0
485	20230821	113600	37127190	2905	2905	2905	2905	1
486	20230821	113500	37124285	2905	2905	2905	2905	0
487	20230821	113400	37124285	2905	2905	2905	2905	1
488	20230821	113300	37121380	2905	2905	2905	2905	0
489	20230821	113200	37121380	2905	2905	2905	2905	0
490	20230821	113100	37121380	2905	2905	2905	2905	6
491	20230821	113000	37103950	2905	2905	2905	2905	0
492	20230821	112900	37103950	2905	2905	2905	2905	5
493	20230821	112800	37089425	2900	2900	2900	2900	13
494	20230821	112700	37051725	2900	2900	2900	2900	31
495	20230821	112600	36961825	2900	2900	2900	2900	0
496	20230821	112500	36961825	2900	2900	2900	2900	0
497	20230821	112400	36961825	2900	2900	2900	2900	0
498	20230821	112300	36961825	2900	2900	2900	2900	0
499	20230821	112200	36961825	2900	2905	2905	2900	114
500	20230821	112100	36630665	2910	2910	2910	2910	0
501	20230821	112000	36630665	2910	2910	2910	2910	0
502	20230821	111900	36630665	2910	2910	2910	2910	0
503	20230821	111800	36630665	2910	2910	2910	2910	50
504	20230821	111700	36485165	2910	2910	2910	2910	0
505	20230821	111600	36485165	2910	2910	2910	2910	1
506	20230821	111500	36482255	2910	2910	2910	2910	10
507	20230821	111400	36453155	2905	2905	2905	2905	0
508	20230821	111300	36453155	2905	2905	2905	2905	0
509	20230821	111200	36453155	2905	2905	2905	2905	0
510	20230821	111100	36453155	2905	2905	2905	2905	0
511	20230821	111000	36453155	2905	2905	2905	2905	0
512	20230821	110900	36453155	2905	2905	2905	2905	7
513	20230821	110800	36432820	2905	2905	2905	2905	0
514	20230821	110700	36432820	2905	2905	2905	2905	131
515	20230821	110600	36052265	2910	2910	2910	2910	0
516	20230821	110500	36052265	2910	2910	2910	2910	0
517	20230821	110400	36052265	2910	2910	2910	2910	0
518	20230821	110300	36052265	2910	2910	2910	2910	0
519	20230821	110200	36052265	2910	2910	2910	2910	0
520	20230821	110100	36052265	2910	2910	2910	2910	0
521	20230821	110000	36052265	2910	2910	2910	2910	0
522	20230821	105900	36052265	2910	2910	2910	2910	0
523	20230821	105800	36052265	2910	2910	2910	2910	0
524	20230821	105700	36052265	2910	2910	2910	2910	0
525	20230821	105600	36052265	2910	2910	2910	2910	0
526	20230821	105500	36052265	2910	2910	2910	2910	1
527	20230821	105400	36049355	2910	2910	2910	2910	0
528	20230821	105300	36049355	2910	2910	2910	2910	0
529	20230821	105200	36049355	2910	2910	2910	2910	0
530	20230821	105100	36049355	2910	2910	2910	2910	444
531	20230821	105000	34757315	2915	2915	2915	2915	666
532	20230821	104900	32815925	2915	2915	2915	2915	0
533	20230821	104800	32815925	2915	2915	2915	2915	0
534	20230821	104700	32815925	2915	2915	2915	2915	1
535	20230821	104600	32813010	2915	2910	2915	2910	15
536	20230821	104500	32769340	2895	2895	2895	2895	0
537	20230821	104400	32769340	2895	2895	2895	2895	0
538	20230821	104300	32769340	2895	2895	2895	2895	307
539	20230821	104200	31880575	2895	2895	2895	2895	0
540	20230821	104100	31880575	2895	2895	2895	2895	0
541	20230821	104000	31880575	2895	2895	2895	2895	0
542	20230821	103900	31880575	2895	2895	2895	2895	220
543	20230821	103800	31243675	2900	2900	2900	2900	142
544	20230821	103700	30831875	2900	2900	2900	2900	0
545	20230821	103600	30831875	2900	2900	2900	2895	781
546	20230821	103500	28567145	2915	2915	2915	2915	0
547	20230821	103400	28567145	2915	2915	2915	2915	0
548	20230821	103300	28567145	2915	2915	2915	2915	0
549	20230821	103200	28567145	2915	2910	2915	2910	15
550	20230821	103100	28523485	2900	2900	2900	2900	0
551	20230821	103000	28523485	2900	2900	2900	2900	0
552	20230821	102900	28523485	2900	2900	2900	2900	53
553	20230821	102800	28369785	2905	2905	2905	2905	0
554	20230821	102700	28369785	2905	2905	2905	2905	0
555	20230821	102600	28369785	2905	2905	2905	2905	0
556	20230821	102500	28369785	2905	2905	2905	2905	0
557	20230821	102400	28369785	2905	2905	2905	2905	0
558	20230821	102300	28369785	2905	2905	2905	2905	0
559	20230821	102200	28369785	2905	2905	2905	2905	109
560	20230821	102100	28053140	2900	2900	2900	2900	2617
561	20230821	102000	20463840	2900	2900	2900	2900	0
562	20230821	101900	20463840	2900	2900	2900	2900	0
563	20230821	101800	20463840	2900	2900	2900	2900	100
564	20230821	101700	20173840	2900	2900	2900	2900	0
565	20230821	101600	20173840	2900	2900	2900	2900	1
566	20230821	101500	20170940	2910	2910	2910	2910	0
567	20230821	101400	20170940	2910	2910	2910	2910	0
568	20230821	101300	20170940	2910	2910	2910	2910	0
569	20230821	101200	20170940	2910	2910	2910	2910	0
570	20230821	101100	20170940	2910	2910	2910	2910	0
571	20230821	101000	20170940	2910	2910	2910	2910	0
572	20230821	100900	20170940	2910	2910	2910	2910	0
573	20230821	100800	20170940	2910	2910	2910	2910	200
574	20230821	100700	19588940	2910	2910	2910	2910	1
575	20230821	100600	19586030	2905	2905	2905	2905	0
576	20230821	100500	19586030	2905	2905	2905	2905	0
577	20230821	100400	19586030	2905	2905	2905	2905	0
578	20230821	100300	19586030	2905	2905	2905	2905	0
579	20230821	100200	19586030	2905	2905	2905	2905	0
580	20230821	100100	19586030	2905	2905	2905	2905	0
581	20230821	100000	19586030	2905	2905	2905	2905	1
582	20230821	095900	19583125	2905	2900	2905	2900	202
583	20230821	095800	18996325	2905	2905	2905	2905	0
584	20230821	095700	18996325	2905	2905	2905	2905	0
585	20230821	095600	18996325	2905	2905	2905	2905	0
586	20230821	095500	18996325	2905	2905	2905	2905	0
587	20230821	095400	18996325	2905	2905	2905	2905	0
588	20230821	095300	18996325	2905	2905	2905	2905	0
589	20230821	095200	18996325	2905	2905	2905	2905	175
590	20230821	095100	18487950	2905	2905	2905	2905	0
591	20230821	095000	18487950	2905	2905	2905	2905	0
592	20230821	094900	18487950	2905	2905	2905	2905	0
593	20230821	094800	18487950	2905	2905	2905	2905	1
594	20230821	094700	18485045	2910	2910	2910	2910	0
595	20230821	094600	18485045	2910	2910	2910	2910	0
596	20230821	094500	18485045	2910	2910	2910	2910	1
597	20230821	094400	18482135	2910	2910	2910	2910	0
598	20230821	094300	18482135	2910	2910	2910	2910	0
599	20230821	094200	18482135	2910	2915	2915	2910	158
600	20230821	094100	18022315	2915	2915	2915	2915	51
601	20230821	094000	17873650	2910	2910	2910	2910	0
602	20230821	093900	17873650	2910	2910	2910	2910	0
603	20230821	093800	17873650	2910	2910	2910	2910	502
604	20230821	093700	16412830	2910	2910	2910	2910	0
605	20230821	093600	16412830	2910	2910	2910	2910	0
606	20230821	093500	16412830	2910	2915	2915	2910	5
607	20230821	093400	16398275	2910	2915	2915	2910	11
608	20230821	093300	16366260	2915	2915	2915	2915	0
609	20230821	093200	16366260	2915	2915	2915	2915	1
610	20230821	093100	16363345	2910	2910	2910	2910	71
611	20230821	093000	16156735	2915	2915	2915	2915	10
612	20230821	092900	16127585	2910	2910	2910	2910	28
613	20230821	092800	16046105	2905	2905	2905	2905	4
614	20230821	092700	16034485	2905	2905	2905	2905	0
615	20230821	092600	16034485	2905	2900	2905	2900	134
616	20230821	092500	15645465	2900	2900	2900	2900	14
617	20230821	092400	15604865	2900	2900	2900	2900	38
618	20230821	092300	15494665	2895	2895	2895	2895	0
619	20230821	092200	15494665	2895	2895	2895	2895	18
620	20230821	092100	15442555	2890	2890	2890	2890	0
621	20230821	092000	15442555	2890	2875	2890	2875	184
622	20230821	091900	14913030	2875	2875	2875	2875	351
623	20230821	091800	13903905	2875	2870	2875	2870	166
624	20230821	091700	13427460	2860	2865	2865	2860	143
625	20230821	091600	13017980	2870	2870	2870	2870	0
626	20230821	091500	13017980	2870	2870	2870	2870	0
627	20230821	091400	13017980	2870	2870	2870	2870	10
628	20230821	091300	12989280	2860	2860	2860	2860	18
629	20230821	091200	12937800	2860	2860	2860	2860	22
630	20230821	091100	12874880	2860	2860	2860	2860	90
631	20230821	091000	12617480	2870	2855	2870	2855	1000
632	20230821	090900	9753595	2850	2850	2850	2850	2
633	20230821	090800	9747895	2850	2845	2850	2845	62
634	20230821	090700	9571480	2845	2850	2850	2845	484
635	20230821	090600	8192485	2850	2850	2850	2850	552
636	20230821	090500	6619285	2850	2850	2850	2850	31
637	20230821	090400	6530935	2850	2855	2855	2850	236
638	20230821	090300	5857295	2860	2860	2860	2860	11
639	20230821	090200	5825835	2860	2860	2865	2860	6
640	20230821	090100	5808665	2865	2865	2865	2865	1
641	20230821	090000	5805800	2860	2860	2860	2860	2030