KissMeData/089150/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	194100	72996945	2940	2940	2940	2940	1397
3	20230822	194000	72996945	2940	2940	2940	2940	0
4	20230822	193900	72996945	2940	2940	2940	2940	0
5	20230822	193800	72996945	2940	2940	2940	2940	0
6	20230822	193700	72996945	2940	2940	2940	2940	0
7	20230822	193600	72996945	2940	2940	2940	2940	0
8	20230822	193500	72996945	2940	2940	2940	2940	0
9	20230822	193400	72996945	2940	2940	2940	2940	0
10	20230822	193300	72996945	2940	2940	2940	2940	0
11	20230822	193200	72996945	2940	2940	2940	2940	0
12	20230822	193100	72996945	2940	2940	2940	2940	0
13	20230822	193000	72996945	2940	2940	2940	2940	0
14	20230822	192900	72996945	2940	2940	2940	2940	0
15	20230822	192800	72996945	2940	2940	2940	2940	0
16	20230822	192700	72996945	2940	2940	2940	2940	0
17	20230822	192600	72996945	2940	2940	2940	2940	0
18	20230822	192500	72996945	2940	2940	2940	2940	0
19	20230822	192400	72996945	2940	2940	2940	2940	0
20	20230822	192300	72996945	2940	2940	2940	2940	0
21	20230822	192200	72996945	2940	2940	2940	2940	0
22	20230822	192100	72996945	2940	2940	2940	2940	0
23	20230822	192000	72996945	2940	2940	2940	2940	0
24	20230822	191900	72996945	2940	2940	2940	2940	0
25	20230822	191800	72996945	2940	2940	2940	2940	0
26	20230822	191700	72996945	2940	2940	2940	2940	0
27	20230822	191600	72996945	2940	2940	2940	2940	0
28	20230822	191500	72996945	2940	2940	2940	2940	0
29	20230822	191400	72996945	2940	2940	2940	2940	0
30	20230822	191300	72996945	2940	2940	2940	2940	0
31	20230822	191200	72996945	2940	2940	2940	2940	0
32	20230822	191100	72996945	2940	2940	2940	2940	1397
33	20230822	191000	72996945	2940	2940	2940	2940	0
34	20230822	190900	72996945	2940	2940	2940	2940	0
35	20230822	190800	72996945	2940	2940	2940	2940	0
36	20230822	190700	72996945	2940	2940	2940	2940	0
37	20230822	190600	72996945	2940	2940	2940	2940	0
38	20230822	190500	72996945	2940	2940	2940	2940	0
39	20230822	190400	72996945	2940	2940	2940	2940	0
40	20230822	190300	72996945	2940	2940	2940	2940	0
41	20230822	190200	72996945	2940	2940	2940	2940	0
42	20230822	190100	72996945	2940	2940	2940	2940	0
43	20230822	190000	72996945	2940	2940	2940	2940	0
44	20230822	185900	72996945	2940	2940	2940	2940	0
45	20230822	185800	72996945	2940	2940	2940	2940	0
46	20230822	185700	72996945	2940	2940	2940	2940	0
47	20230822	185600	72996945	2940	2940	2940	2940	0
48	20230822	185500	72996945	2940	2940	2940	2940	0
49	20230822	185400	72996945	2940	2940	2940	2940	0
50	20230822	185300	72996945	2940	2940	2940	2940	0
51	20230822	185200	72996945	2940	2940	2940	2940	0
52	20230822	185100	72996945	2940	2940	2940	2940	0
53	20230822	185000	72996945	2940	2940	2940	2940	0
54	20230822	184900	72996945	2940	2940	2940	2940	0
55	20230822	184800	72996945	2940	2940	2940	2940	0
56	20230822	184700	72996945	2940	2940	2940	2940	0
57	20230822	184600	72996945	2940	2940	2940	2940	0
58	20230822	184500	72996945	2940	2940	2940	2940	0
59	20230822	184400	72996945	2940	2940	2940	2940	0
60	20230822	184300	72996945	2940	2940	2940	2940	0
61	20230822	184200	72996945	2940	2940	2940	2940	0
62	20230822	184100	72996945	2940	2940	2940	2940	1397
63	20230822	184000	72996945	2940	2940	2940	2940	0
64	20230822	183900	72996945	2940	2940	2940	2940	0
65	20230822	183800	72996945	2940	2940	2940	2940	0
66	20230822	183700	72996945	2940	2940	2940	2940	0
67	20230822	183600	72996945	2940	2940	2940	2940	0
68	20230822	183500	72996945	2940	2940	2940	2940	0
69	20230822	183400	72996945	2940	2940	2940	2940	0
70	20230822	183300	72996945	2940	2940	2940	2940	0
71	20230822	183200	72996945	2940	2940	2940	2940	0
72	20230822	183100	72996945	2940	2940	2940	2940	0
73	20230822	183000	72996945	2940	2940	2940	2940	0
74	20230822	182900	72996945	2940	2940	2940	2940	0
75	20230822	182800	72996945	2940	2940	2940	2940	0
76	20230822	182700	72996945	2940	2940	2940	2940	0
77	20230822	182600	72996945	2940	2940	2940	2940	0
78	20230822	182500	72996945	2940	2940	2940	2940	0
79	20230822	182400	72996945	2940	2940	2940	2940	0
80	20230822	182300	72996945	2940	2940	2940	2940	0
81	20230822	182200	72996945	2940	2940	2940	2940	0
82	20230822	182100	72996945	2940	2940	2940	2940	0
83	20230822	182000	72996945	2940	2940	2940	2940	0
84	20230822	181900	72996945	2940	2940	2940	2940	0
85	20230822	181800	72996945	2940	2940	2940	2940	0
86	20230822	181700	72996945	2940	2940	2940	2940	0
87	20230822	181600	72996945	2940	2940	2940	2940	0
88	20230822	181500	72996945	2940	2940	2940	2940	0
89	20230822	181400	72996945	2940	2940	2940	2940	0
90	20230822	181300	72996945	2940	2940	2940	2940	0
91	20230822	181200	72996945	2940	2940	2940	2940	0
92	20230822	181100	72996945	2940	2940	2940	2940	1397
93	20230822	181000	72996945	2940	2940	2940	2940	0
94	20230822	180900	72996945	2940	2940	2940	2940	0
95	20230822	180800	72996945	2940	2940	2940	2940	0
96	20230822	180700	72996945	2940	2940	2940	2940	0
97	20230822	180600	72996945	2940	2940	2940	2940	0
98	20230822	180500	72996945	2940	2940	2940	2940	0
99	20230822	180400	72996945	2940	2940	2940	2940	0
100	20230822	180300	72996945	2940	2940	2940	2940	0
101	20230822	180200	72996945	2940	2940	2940	2940	0
102	20230822	180100	72996945	2940	2940	2940	2940	0
103	20230822	180000	72996945	2940	2940	2940	2940	0
104	20230822	175900	72996945	2940	2940	2940	2940	0
105	20230822	175800	72996945	2940	2940	2940	2940	0
106	20230822	175700	72996945	2940	2940	2940	2940	0
107	20230822	175600	72996945	2940	2940	2940	2940	0
108	20230822	175500	72996945	2940	2940	2940	2940	0
109	20230822	175400	72996945	2940	2940	2940	2940	0
110	20230822	175300	72996945	2940	2940	2940	2940	0
111	20230822	175200	72996945	2940	2940	2940	2940	0
112	20230822	175100	72996945	2940	2940	2940	2940	0
113	20230822	175000	72996945	2940	2940	2940	2940	0
114	20230822	174900	72996945	2940	2940	2940	2940	0
115	20230822	174800	72996945	2940	2940	2940	2940	0
116	20230822	174700	72996945	2940	2940	2940	2940	0
117	20230822	174600	72996945	2940	2940	2940	2940	0
118	20230822	174500	72996945	2940	2940	2940	2940	0
119	20230822	174400	72996945	2940	2940	2940	2940	0
120	20230822	174300	72996945	2940	2940	2940	2940	0
121	20230822	174200	72996945	2940	2940	2940	2940	0
122	20230822	174100	72996945	2940	2940	2940	2940	1397
123	20230822	174000	72996945	2940	2940	2940	2940	0
124	20230822	173900	72996945	2940	2940	2940	2940	0
125	20230822	173800	72996945	2940	2940	2940	2940	0
126	20230822	173700	72996945	2940	2940	2940	2940	0
127	20230822	173600	72996945	2940	2940	2940	2940	0
128	20230822	173500	72996945	2940	2940	2940	2940	0
129	20230822	173400	72996945	2940	2940	2940	2940	0
130	20230822	173300	72996945	2940	2940	2940	2940	0
131	20230822	173200	72996945	2940	2940	2940	2940	0
132	20230822	173100	72996945	2940	2940	2940	2940	0
133	20230822	173000	72996945	2940	2940	2940	2940	0
134	20230822	172900	72996945	2940	2940	2940	2940	0
135	20230822	172800	72996945	2940	2940	2940	2940	0
136	20230822	172700	72996945	2940	2940	2940	2940	0
137	20230822	172600	72996945	2940	2940	2940	2940	0
138	20230822	172500	72996945	2940	2940	2940	2940	0
139	20230822	172400	72996945	2940	2940	2940	2940	0
140	20230822	172300	72996945	2940	2940	2940	2940	0
141	20230822	172200	72996945	2940	2940	2940	2940	0
142	20230822	172100	72996945	2940	2940	2940	2940	0
143	20230822	172000	72996945	2940	2940	2940	2940	0
144	20230822	171900	72996945	2940	2940	2940	2940	0
145	20230822	171800	72996945	2940	2940	2940	2940	0
146	20230822	171700	72996945	2940	2940	2940	2940	0
147	20230822	171600	72996945	2940	2940	2940	2940	0
148	20230822	171500	72996945	2940	2940	2940	2940	0
149	20230822	171400	72996945	2940	2940	2940	2940	0
150	20230822	171300	72996945	2940	2940	2940	2940	0
151	20230822	171200	72996945	2940	2940	2940	2940	0
152	20230822	171100	72996945	2940	2940	2940	2940	1397
153	20230822	171000	72996945	2940	2940	2940	2940	0
154	20230822	170900	72996945	2940	2940	2940	2940	0
155	20230822	170800	72996945	2940	2940	2940	2940	0
156	20230822	170700	72996945	2940	2940	2940	2940	0
157	20230822	170600	72996945	2940	2940	2940	2940	0
158	20230822	170500	72996945	2940	2940	2940	2940	0
159	20230822	170400	72996945	2940	2940	2940	2940	0
160	20230822	170300	72996945	2940	2940	2940	2940	0
161	20230822	170200	72996945	2940	2940	2940	2940	0
162	20230822	170100	72996945	2940	2940	2940	2940	0
163	20230822	170000	72996945	2940	2940	2940	2940	0
164	20230822	165900	72996945	2940	2940	2940	2940	0
165	20230822	165800	72996945	2940	2940	2940	2940	0
166	20230822	165700	72996945	2940	2940	2940	2940	0
167	20230822	165600	72996945	2940	2940	2940	2940	0
168	20230822	165500	72996945	2940	2940	2940	2940	0
169	20230822	165400	72996945	2940	2940	2940	2940	0
170	20230822	165300	72996945	2940	2940	2940	2940	0
171	20230822	165200	72996945	2940	2940	2940	2940	0
172	20230822	165100	72996945	2940	2940	2940	2940	0
173	20230822	165000	72996945	2940	2940	2940	2940	0
174	20230822	164900	72996945	2940	2940	2940	2940	0
175	20230822	164800	72996945	2940	2940	2940	2940	0
176	20230822	164700	72996945	2940	2940	2940	2940	0
177	20230822	164600	72996945	2940	2940	2940	2940	0
178	20230822	164500	72996945	2940	2940	2940	2940	0
179	20230822	164400	72996945	2940	2940	2940	2940	0
180	20230822	164300	72996945	2940	2940	2940	2940	0
181	20230822	164200	72996945	2940	2940	2940	2940	0
182	20230822	164100	72996945	2940	2940	2940	2940	1397
183	20230822	164000	72996945	2940	2940	2940	2940	0
184	20230822	163900	72996945	2940	2940	2940	2940	0
185	20230822	163800	72996945	2940	2940	2940	2940	0
186	20230822	163700	72996945	2940	2940	2940	2940	0
187	20230822	163600	72996945	2940	2940	2940	2940	0
188	20230822	163500	72996945	2940	2940	2940	2940	0
189	20230822	163400	72996945	2940	2940	2940	2940	0
190	20230822	163300	72996945	2940	2940	2940	2940	0
191	20230822	163200	72996945	2940	2940	2940	2940	0
192	20230822	163100	72996945	2940	2940	2940	2940	0
193	20230822	163000	72996945	2940	2940	2940	2940	0
194	20230822	162900	72996945	2940	2940	2940	2940	0
195	20230822	162800	72996945	2940	2940	2940	2940	0
196	20230822	162700	72996945	2940	2940	2940	2940	0
197	20230822	162600	72996945	2940	2940	2940	2940	0
198	20230822	162500	72996945	2940	2940	2940	2940	0
199	20230822	162400	72996945	2940	2940	2940	2940	0
200	20230822	162300	72996945	2940	2940	2940	2940	0
201	20230822	162200	72996945	2940	2940	2940	2940	0
202	20230822	162100	72996945	2940	2940	2940	2940	0
203	20230822	162000	72996945	2940	2940	2940	2940	0
204	20230822	161900	72996945	2940	2940	2940	2940	0
205	20230822	161800	72996945	2940	2940	2940	2940	0
206	20230822	161700	72996945	2940	2940	2940	2940	0
207	20230822	161600	72996945	2940	2940	2940	2940	0
208	20230822	161500	72996945	2940	2940	2940	2940	0
209	20230822	161400	72996945	2940	2940	2940	2940	0
210	20230822	161300	72996945	2940	2940	2940	2940	0
211	20230822	161200	72996945	2940	2940	2940	2940	0
212	20230822	161100	72996945	2940	2940	2940	2940	1397
213	20230822	161000	72996945	2940	2940	2940	2940	0
214	20230822	160900	72996945	2940	2940	2940	2940	0
215	20230822	160800	72996945	2940	2940	2940	2940	0
216	20230822	160700	72996945	2940	2940	2940	2940	0
217	20230822	160600	72996945	2940	2940	2940	2940	0
218	20230822	160500	72996945	2940	2940	2940	2940	0
219	20230822	160400	72996945	2940	2940	2940	2940	0
220	20230822	160300	72996945	2940	2940	2940	2940	0
221	20230822	160200	72996945	2940	2940	2940	2940	0
222	20230822	160100	72996945	2940	2940	2940	2940	0
223	20230822	160000	72996945	2940	2940	2940	2940	0
224	20230822	155900	72996945	2940	2940	2940	2940	0
225	20230822	155800	72996945	2940	2940	2940	2940	0
226	20230822	155700	72996945	2940	2940	2940	2940	0
227	20230822	155600	72996945	2940	2940	2940	2940	0
228	20230822	155500	72996945	2940	2940	2940	2940	0
229	20230822	155400	72996945	2940	2940	2940	2940	0
230	20230822	155300	72996945	2940	2940	2940	2940	0
231	20230822	155200	72996945	2940	2940	2940	2940	0
232	20230822	155100	72996945	2940	2940	2940	2940	0
233	20230822	155000	72996945	2940	2940	2940	2940	0
234	20230822	154900	72996945	2940	2940	2940	2940	0
235	20230822	154800	72996945	2940	2940	2940	2940	0
236	20230822	154700	72996945	2940	2940	2940	2940	0
237	20230822	154600	72996945	2940	2940	2940	2940	0
238	20230822	154500	72996945	2940	2940	2940	2940	0
239	20230822	154400	72996945	2940	2940	2940	2940	0
240	20230822	154300	72996945	2940	2940	2940	2940	0
241	20230822	154200	72996945	2940	2940	2940	2940	0
242	20230822	154100	72996945	2940	2940	2940	2940	1397
243	20230822	154000	72996945	2940	2940	2940	2940	0
244	20230822	153900	72996945	2940	2940	2940	2940	0
245	20230822	153800	72996945	2940	2940	2940	2940	0
246	20230822	153700	72996945	2940	2940	2940	2940	0
247	20230822	153600	72996945	2940	2940	2940	2940	0
248	20230822	153500	72996945	2940	2940	2940	2940	0
249	20230822	153400	72996945	2940	2940	2940	2940	0
250	20230822	153300	72996945	2940	2940	2940	2940	0
251	20230822	153200	72996945	2940	2940	2940	2940	0
252	20230822	153100	72996945	2940	2940	2940	2940	0
253	20230822	153000	72996945	2940	2940	2940	2940	1397
254	20230822	152900	68889765	2935	2935	2935	2935	0
255	20230822	152800	68889765	2935	2935	2935	2935	0
256	20230822	152700	68889765	2935	2935	2935	2935	0
257	20230822	152600	68889765	2935	2935	2935	2935	0
258	20230822	152500	68889765	2935	2935	2935	2935	0
259	20230822	152400	68889765	2935	2935	2935	2935	0
260	20230822	152300	68889765	2935	2935	2935	2935	0
261	20230822	152200	68889765	2935	2935	2935	2935	0
262	20230822	152100	68889765	2935	2935	2935	2935	0
263	20230822	152000	68889765	2935	2935	2935	2935	0
264	20230822	151900	68889765	2935	2935	2935	2935	114
265	20230822	151800	68555175	2935	2935	2935	2935	0
266	20230822	151700	68555175	2935	2935	2935	2935	3
267	20230822	151600	68546370	2940	2935	2940	2935	100
268	20230822	151500	68252410	2930	2930	2930	2930	400
269	20230822	151400	67080410	2930	2930	2930	2930	0
270	20230822	151300	67080410	2930	2930	2930	2930	1
271	20230822	151200	67077480	2920	2905	2920	2905	436
272	20230822	151100	65810005	2905	2910	2910	2905	27
273	20230822	151000	65731440	2915	2915	2915	2915	16
274	20230822	150900	65684800	2920	2920	2920	2920	0
275	20230822	150800	65684800	2920	2920	2920	2920	0
276	20230822	150700	65684800	2920	2920	2920	2920	309
277	20230822	150600	64782520	2920	2920	2920	2920	11
278	20230822	150500	64750400	2930	2930	2930	2930	0
279	20230822	150400	64750400	2930	2930	2930	2930	0
280	20230822	150300	64750400	2930	2930	2930	2930	0
281	20230822	150200	64750400	2930	2930	2930	2930	0
282	20230822	150100	64750400	2930	2930	2930	2930	0
283	20230822	150000	64750400	2930	2930	2930	2930	0
284	20230822	145900	64750400	2930	2930	2930	2930	0
285	20230822	145800	64750400	2930	2930	2930	2930	0
286	20230822	145700	64750400	2930	2930	2930	2930	0
287	20230822	145600	64750400	2930	2930	2930	2930	0
288	20230822	145500	64750400	2930	2930	2930	2930	0
289	20230822	145400	64750400	2930	2930	2930	2930	0
290	20230822	145300	64750400	2930	2930	2930	2930	0
291	20230822	145200	64750400	2930	2930	2930	2930	0
292	20230822	145100	64750400	2930	2930	2930	2930	0
293	20230822	145000	64750400	2930	2930	2930	2930	0
294	20230822	144900	64750400	2930	2930	2930	2930	0
295	20230822	144800	64750400	2930	2930	2930	2930	0
296	20230822	144700	64750400	2930	2930	2930	2930	0
297	20230822	144600	64750400	2930	2930	2930	2930	0
298	20230822	144500	64750400	2930	2920	2930	2920	110
299	20230822	144400	64429130	2915	2915	2915	2915	0
300	20230822	144300	64429130	2915	2915	2915	2915	0
301	20230822	144200	64429130	2915	2915	2915	2915	0
302	20230822	144100	64429130	2915	2915	2915	2915	0
303	20230822	144000	64429130	2915	2915	2915	2915	130
304	20230822	143900	64050180	2920	2920	2920	2920	0
305	20230822	143800	64050180	2920	2920	2920	2920	0
306	20230822	143700	64050180	2920	2915	2920	2915	19
307	20230822	143600	63994705	2920	2920	2920	2920	0
308	20230822	143500	63994705	2920	2920	2920	2920	100
309	20230822	143400	63702705	2920	2920	2920	2920	1
310	20230822	143300	63699785	2925	2925	2925	2925	0
311	20230822	143200	63699785	2925	2925	2925	2925	0
312	20230822	143100	63699785	2925	2925	2925	2925	0
313	20230822	143000	63699785	2925	2925	2925	2925	0
314	20230822	142900	63699785	2925	2925	2925	2925	0
315	20230822	142800	63699785	2925	2925	2925	2925	0
316	20230822	142700	63699785	2925	2925	2925	2925	0
317	20230822	142600	63699785	2925	2925	2925	2925	0
318	20230822	142500	63699785	2925	2925	2925	2925	0
319	20230822	142400	63699785	2925	2925	2925	2925	0
320	20230822	142300	63699785	2925	2925	2925	2925	0
321	20230822	142200	63699785	2925	2925	2925	2925	0
322	20230822	142100	63699785	2925	2925	2925	2925	0
323	20230822	142000	63699785	2925	2925	2925	2925	0
324	20230822	141900	63699785	2925	2925	2925	2925	0
325	20230822	141800	63699785	2925	2925	2925	2925	0
326	20230822	141700	63699785	2925	2925	2925	2925	0
327	20230822	141600	63699785	2925	2925	2925	2925	0
328	20230822	141500	63699785	2925	2925	2925	2925	283
329	20230822	141400	62872010	2925	2925	2925	2925	0
330	20230822	141300	62872010	2925	2925	2925	2925	0
331	20230822	141200	62872010	2925	2925	2925	2925	308
332	20230822	141100	61971110	2925	2925	2925	2925	0
333	20230822	141000	61971110	2925	2925	2925	2925	0
334	20230822	140900	61971110	2925	2925	2925	2925	0
335	20230822	140800	61971110	2925	2925	2925	2925	1
336	20230822	140700	61968185	2925	2925	2925	2925	0
337	20230822	140600	61968185	2925	2925	2925	2925	0
338	20230822	140500	61968185	2925	2925	2925	2925	0
339	20230822	140400	61968185	2925	2925	2925	2925	0
340	20230822	140300	61968185	2925	2925	2925	2925	0
341	20230822	140200	61968185	2925	2925	2925	2925	0
342	20230822	140100	61968185	2925	2925	2925	2925	0
343	20230822	140000	61968185	2925	2925	2925	2925	0
344	20230822	135900	61968185	2925	2925	2925	2925	0
345	20230822	135800	61968185	2925	2925	2925	2925	0
346	20230822	135700	61968185	2925	2925	2925	2925	0
347	20230822	135600	61968185	2925	2925	2925	2925	0
348	20230822	135500	61968185	2925	2925	2925	2925	0
349	20230822	135400	61968185	2925	2925	2925	2925	0
350	20230822	135300	61968185	2925	2925	2925	2925	0
351	20230822	135200	61968185	2925	2925	2925	2925	0
352	20230822	135100	61968185	2925	2925	2925	2925	0
353	20230822	135000	61968185	2925	2925	2925	2925	0
354	20230822	134900	61968185	2925	2925	2925	2925	0
355	20230822	134800	61968185	2925	2925	2925	2925	1
356	20230822	134700	61965260	2925	2930	2930	2925	293
357	20230822	134600	61106820	2940	2940	2940	2940	0
358	20230822	134500	61106820	2940	2940	2940	2940	1
359	20230822	134400	61103880	2940	2940	2940	2940	0
360	20230822	134300	61103880	2940	2940	2940	2940	0
361	20230822	134200	61103880	2940	2940	2940	2940	0
362	20230822	134100	61103880	2940	2935	2940	2935	2
363	20230822	134000	61098005	2930	2930	2930	2930	0
364	20230822	133900	61098005	2930	2930	2930	2930	0
365	20230822	133800	61098005	2930	2930	2930	2930	0
366	20230822	133700	61098005	2930	2930	2930	2930	200
367	20230822	133600	60512005	2930	2930	2930	2930	0
368	20230822	133500	60512005	2930	2930	2930	2930	0
369	20230822	133400	60512005	2930	2930	2930	2930	1
370	20230822	133300	60509075	2935	2935	2935	2935	29
371	20230822	133200	60423960	2940	2940	2940	2940	0
372	20230822	133100	60423960	2940	2940	2940	2940	0
373	20230822	133000	60423960	2940	2940	2940	2940	0
374	20230822	132900	60423960	2940	2940	2940	2940	0
375	20230822	132800	60423960	2940	2940	2940	2940	4
376	20230822	132700	60412200	2940	2940	2940	2940	0
377	20230822	132600	60412200	2940	2940	2940	2940	0
378	20230822	132500	60412200	2940	2940	2940	2940	0
379	20230822	132400	60412200	2940	2940	2940	2940	0
380	20230822	132300	60412200	2940	2940	2940	2940	0
381	20230822	132200	60412200	2940	2940	2940	2940	0
382	20230822	132100	60412200	2940	2940	2940	2940	20
383	20230822	132000	60353400	2940	2940	2940	2940	0
384	20230822	131900	60353400	2940	2940	2940	2940	0
385	20230822	131800	60353400	2940	2940	2940	2940	0
386	20230822	131700	60353400	2940	2940	2940	2940	0
387	20230822	131600	60353400	2940	2940	2940	2940	0
388	20230822	131500	60353400	2940	2940	2940	2940	0
389	20230822	131400	60353400	2940	2940	2940	2940	0
390	20230822	131300	60353400	2940	2940	2940	2940	0
391	20230822	131200	60353400	2940	2940	2940	2940	0
392	20230822	131100	60353400	2940	2940	2940	2940	0
393	20230822	131000	60353400	2940	2940	2940	2940	0
394	20230822	130900	60353400	2940	2940	2940	2940	0
395	20230822	130800	60353400	2940	2940	2940	2940	7
396	20230822	130700	60332820	2940	2940	2940	2940	3
397	20230822	130600	60324000	2945	2945	2945	2945	0
398	20230822	130500	60324000	2945	2945	2945	2945	0
399	20230822	130400	60324000	2945	2945	2945	2945	0
400	20230822	130300	60324000	2945	2945	2945	2945	0
401	20230822	130200	60324000	2945	2945	2945	2945	0
402	20230822	130100	60324000	2945	2945	2945	2945	4
403	20230822	130000	60312220	2945	2945	2945	2945	13
404	20230822	125900	60273935	2945	2945	2945	2945	300
405	20230822	125800	59390435	2945	2945	2945	2945	300
406	20230822	125700	58506935	2945	2945	2945	2945	200
407	20230822	125600	57917935	2945	2945	2945	2945	300
408	20230822	125500	57034435	2945	2945	2945	2945	0
409	20230822	125400	57034435	2945	2945	2945	2945	100
410	20230822	125300	56739935	2945	2945	2945	2945	0
411	20230822	125200	56739935	2945	2945	2945	2945	1
412	20230822	125100	56736990	2945	2945	2945	2945	0
413	20230822	125000	56736990	2945	2945	2945	2945	0
414	20230822	124900	56736990	2945	2945	2945	2945	0
415	20230822	124800	56736990	2945	2945	2945	2945	0
416	20230822	124700	56736990	2945	2945	2945	2945	0
417	20230822	124600	56736990	2945	2935	2945	2935	100
418	20230822	124500	56442610	2935	2935	2935	2935	1000
419	20230822	124400	53507610	2935	2935	2935	2935	0
420	20230822	124300	53507610	2935	2935	2935	2935	0
421	20230822	124200	53507610	2935	2935	2935	2935	0
422	20230822	124100	53507610	2935	2935	2935	2935	260
423	20230822	124000	52744510	2930	2930	2930	2930	0
424	20230822	123900	52744510	2930	2930	2930	2930	0
425	20230822	123800	52744510	2930	2930	2930	2930	0
426	20230822	123700	52744510	2930	2930	2930	2930	50
427	20230822	123600	52598010	2930	2930	2930	2930	0
428	20230822	123500	52598010	2930	2930	2930	2930	0
429	20230822	123400	52598010	2930	2930	2930	2930	2
430	20230822	123300	52592150	2930	2930	2930	2930	0
431	20230822	123200	52592150	2930	2930	2930	2930	0
432	20230822	123100	52592150	2930	2930	2930	2930	40
433	20230822	123000	52474950	2935	2935	2935	2935	0
434	20230822	122900	52474950	2935	2935	2935	2935	0
435	20230822	122800	52474950	2935	2935	2935	2935	0
436	20230822	122700	52474950	2935	2935	2935	2935	0
437	20230822	122600	52474950	2935	2935	2935	2935	0
438	20230822	122500	52474950	2935	2935	2935	2935	0
439	20230822	122400	52474950	2935	2935	2935	2935	0
440	20230822	122300	52474950	2935	2935	2935	2935	0
441	20230822	122200	52474950	2935	2935	2935	2935	0
442	20230822	122100	52474950	2935	2935	2935	2935	0
443	20230822	122000	52474950	2935	2935	2935	2935	0
444	20230822	121900	52474950	2935	2935	2935	2935	0
445	20230822	121800	52474950	2935	2935	2935	2935	0
446	20230822	121700	52474950	2935	2935	2935	2935	0
447	20230822	121600	52474950	2935	2935	2935	2935	0
448	20230822	121500	52474950	2935	2935	2935	2935	0
449	20230822	121400	52474950	2935	2935	2935	2935	0
450	20230822	121300	52474950	2935	2935	2935	2935	0
451	20230822	121200	52474950	2935	2935	2935	2935	0
452	20230822	121100	52474950	2935	2935	2935	2935	1
453	20230822	121000	52472015	2930	2930	2930	2930	0
454	20230822	120900	52472015	2930	2930	2930	2930	0
455	20230822	120800	52472015	2930	2930	2930	2930	0
456	20230822	120700	52472015	2930	2930	2930	2930	0
457	20230822	120600	52472015	2930	2930	2930	2930	0
458	20230822	120500	52472015	2930	2930	2930	2930	0
459	20230822	120400	52472015	2930	2930	2930	2930	0
460	20230822	120300	52472015	2930	2930	2930	2930	0
461	20230822	120200	52472015	2930	2930	2930	2930	0
462	20230822	120100	52472015	2930	2930	2930	2930	0
463	20230822	120000	52472015	2930	2930	2930	2930	205
464	20230822	115900	51871365	2930	2930	2930	2930	0
465	20230822	115800	51871365	2930	2930	2930	2930	28
466	20230822	115700	51789325	2935	2935	2935	2935	0
467	20230822	115600	51789325	2935	2935	2935	2935	12
468	20230822	115500	51754105	2930	2930	2930	2930	1
469	20230822	115400	51751175	2930	2930	2930	2930	0
470	20230822	115300	51751175	2930	2930	2930	2930	0
471	20230822	115200	51751175	2930	2930	2930	2930	0
472	20230822	115100	51751175	2930	2930	2930	2930	40
473	20230822	115000	51633975	2930	2935	2935	2930	800
474	20230822	114900	49289925	2935	2935	2935	2935	119
475	20230822	114800	48940660	2940	2940	2940	2940	0
476	20230822	114700	48940660	2940	2940	2940	2940	0
477	20230822	114600	48940660	2940	2940	2940	2940	0
478	20230822	114500	48940660	2940	2940	2940	2940	1
479	20230822	114400	48937720	2935	2935	2935	2935	0
480	20230822	114300	48937720	2935	2935	2935	2935	0
481	20230822	114200	48937720	2935	2935	2935	2935	3
482	20230822	114100	48928915	2940	2940	2940	2940	0
483	20230822	114000	48928915	2940	2940	2940	2940	0
484	20230822	113900	48928915	2940	2940	2940	2940	20
485	20230822	113800	48870115	2940	2940	2940	2940	1
486	20230822	113700	48867175	2940	2940	2940	2940	0
487	20230822	113600	48867175	2940	2940	2940	2940	0
488	20230822	113500	48867175	2940	2940	2940	2940	0
489	20230822	113400	48867175	2940	2940	2940	2940	0
490	20230822	113300	48867175	2940	2940	2940	2940	0
491	20230822	113200	48867175	2940	2940	2940	2940	0
492	20230822	113100	48867175	2940	2940	2940	2940	144
493	20230822	113000	48443815	2940	2945	2945	2940	1060
494	20230822	112900	45327115	2940	2945	2945	2940	151
495	20230822	112800	44883170	2940	2940	2940	2940	0
496	20230822	112700	44883170	2940	2940	2940	2940	0
497	20230822	112600	44883170	2940	2940	2940	2940	0
498	20230822	112500	44883170	2940	2940	2940	2940	1
499	20230822	112400	44880230	2945	2945	2945	2945	0
500	20230822	112300	44880230	2945	2945	2945	2945	0
501	20230822	112200	44880230	2945	2945	2945	2945	0
502	20230822	112100	44880230	2945	2945	2945	2945	0
503	20230822	112000	44880230	2945	2945	2945	2945	0
504	20230822	111900	44880230	2945	2945	2945	2945	0
505	20230822	111800	44880230	2945	2945	2945	2945	0
506	20230822	111700	44880230	2945	2945	2945	2945	0
507	20230822	111600	44880230	2945	2945	2945	2945	1
508	20230822	111500	44877285	2945	2945	2945	2945	0
509	20230822	111400	44877285	2945	2945	2945	2945	0
510	20230822	111300	44877285	2945	2945	2945	2945	1
511	20230822	111200	44874340	2940	2940	2940	2940	0
512	20230822	111100	44874340	2940	2940	2940	2940	4
513	20230822	111000	44862580	2940	2940	2940	2940	0
514	20230822	110900	44862580	2940	2940	2940	2940	0
515	20230822	110800	44862580	2940	2940	2940	2940	0
516	20230822	110700	44862580	2940	2940	2940	2940	0
517	20230822	110600	44862580	2940	2940	2940	2940	0
518	20230822	110500	44862580	2940	2940	2940	2940	0
519	20230822	110400	44862580	2940	2940	2940	2940	0
520	20230822	110300	44862580	2940	2940	2940	2940	0
521	20230822	110200	44862580	2940	2940	2940	2940	0
522	20230822	110100	44862580	2940	2940	2940	2940	0
523	20230822	110000	44862580	2940	2940	2940	2940	0
524	20230822	105900	44862580	2940	2940	2940	2940	0
525	20230822	105800	44862580	2940	2940	2940	2940	0
526	20230822	105700	44862580	2940	2940	2940	2940	0
527	20230822	105600	44862580	2940	2940	2940	2940	0
528	20230822	105500	44862580	2940	2940	2940	2940	0
529	20230822	105400	44862580	2940	2940	2940	2940	0
530	20230822	105300	44862580	2940	2940	2940	2940	0
531	20230822	105200	44862580	2940	2940	2940	2940	0
532	20230822	105100	44862580	2940	2940	2940	2940	0
533	20230822	105000	44862580	2940	2940	2940	2940	96
534	20230822	104900	44580340	2940	2940	2940	2940	3
535	20230822	104800	44571520	2940	2940	2940	2940	1
536	20230822	104700	44568580	2945	2940	2945	2940	20
537	20230822	104600	44509775	2940	2940	2940	2940	9
538	20230822	104500	44483315	2940	2940	2940	2940	66
539	20230822	104400	44289275	2940	2940	2940	2940	0
540	20230822	104300	44289275	2940	2940	2940	2940	0
541	20230822	104200	44289275	2940	2940	2940	2940	0
542	20230822	104100	44289275	2940	2940	2940	2940	0
543	20230822	104000	44289275	2940	2940	2940	2940	0
544	20230822	103900	44289275	2940	2940	2940	2940	0
545	20230822	103800	44289275	2940	2940	2940	2940	0
546	20230822	103700	44289275	2940	2940	2940	2940	0
547	20230822	103600	44289275	2940	2940	2940	2940	1200
548	20230822	103500	40761275	2940	2940	2940	2940	1000
549	20230822	103400	37821275	2940	2940	2940	2940	0
550	20230822	103300	37821275	2940	2940	2940	2940	0
551	20230822	103200	37821275	2940	2940	2940	2940	1
552	20230822	103100	37818335	2930	2940	2940	2930	295
553	20230822	103000	36953025	2940	2940	2940	2940	0
554	20230822	102900	36953025	2940	2940	2940	2940	0
555	20230822	102800	36953025	2940	2940	2940	2940	0
556	20230822	102700	36953025	2940	2940	2940	2940	29
557	20230822	102600	36867765	2945	2945	2945	2945	90
558	20230822	102500	36602715	2940	2940	2940	2940	9
559	20230822	102400	36576255	2940	2940	2940	2940	0
560	20230822	102300	36576255	2940	2940	2940	2940	9
561	20230822	102200	36549795	2940	2940	2940	2940	69
562	20230822	102100	36346935	2930	2930	2930	2930	10
563	20230822	102000	36317635	2930	2930	2930	2930	0
564	20230822	101900	36317635	2930	2930	2930	2930	0
565	20230822	101800	36317635	2930	2930	2930	2930	0
566	20230822	101700	36317635	2930	2930	2930	2930	0
567	20230822	101600	36317635	2930	2930	2930	2930	1
568	20230822	101500	36314705	2945	2945	2945	2945	0
569	20230822	101400	36314705	2945	2945	2945	2945	0
570	20230822	101300	36314705	2945	2945	2945	2945	0
571	20230822	101200	36314705	2945	2945	2945	2945	0
572	20230822	101100	36314705	2945	2945	2945	2945	0
573	20230822	101000	36314705	2945	2945	2945	2945	0
574	20230822	100900	36314705	2945	2945	2945	2945	0
575	20230822	100800	36314705	2945	2945	2945	2945	0
576	20230822	100700	36314705	2945	2945	2945	2945	8
577	20230822	100600	36291145	2945	2945	2945	2945	0
578	20230822	100500	36291145	2945	2945	2945	2945	10
579	20230822	100400	36261695	2945	2945	2945	2945	72
580	20230822	100300	36049655	2950	2950	2950	2950	3
581	20230822	100200	36040805	2950	2950	2950	2950	1
582	20230822	100100	36037855	2945	2945	2945	2945	0
583	20230822	100000	36037855	2945	2945	2945	2945	0
584	20230822	095900	36037855	2945	2945	2945	2945	0
585	20230822	095800	36037855	2945	2945	2945	2945	0
586	20230822	095700	36037855	2945	2945	2945	2945	13
587	20230822	095600	35999570	2945	2945	2945	2945	14
588	20230822	095500	35958340	2945	2940	2945	2940	420
589	20230822	095400	34722420	2940	2940	2940	2940	0
590	20230822	095300	34722420	2940	2940	2940	2940	0
591	20230822	095200	34722420	2940	2940	2940	2940	0
592	20230822	095100	34722420	2940	2940	2940	2940	193
593	20230822	095000	34155000	2940	2935	2940	2935	692
594	20230822	094900	32123020	2940	2940	2940	2940	0
595	20230822	094800	32123020	2940	2935	2940	2935	1002
596	20230822	094700	29178005	2930	2930	2930	2930	0
597	20230822	094600	29178005	2930	2930	2930	2930	0
598	20230822	094500	29178005	2930	2930	2930	2930	60
599	20230822	094400	29002205	2930	2930	2930	2930	0
600	20230822	094300	29002205	2930	2925	2930	2925	44
601	20230822	094200	28873475	2925	2935	2935	2900	1021
602	20230822	094100	25892825	2935	2935	2935	2935	67
603	20230822	094000	25696180	2940	2940	2940	2940	1
604	20230822	093900	25693240	2940	2940	2940	2940	19
605	20230822	093800	25637380	2940	2945	2945	2940	182
606	20230822	093700	25101795	2950	2965	2965	2950	225
607	20230822	093600	24437395	2960	2965	2965	2960	362
608	20230822	093500	23365315	2965	2970	2990	2960	1491
609	20230822	093400	18937070	3000	2935	3000	2925	2889
610	20230822	093300	10336885	2925	2925	2925	2925	0
611	20230822	093200	10336885	2925	2910	2925	2910	600
612	20230822	093100	8588375	2910	2910	2910	2910	0
613	20230822	093000	8588375	2910	2910	2910	2910	0
614	20230822	092900	8588375	2910	2910	2910	2910	0
615	20230822	092800	8588375	2910	2910	2910	2910	0
616	20230822	092700	8588375	2910	2910	2910	2910	0
617	20230822	092600	8588375	2910	2910	2910	2910	239
618	20230822	092500	7892885	2915	2915	2915	2915	0
619	20230822	092400	7892885	2915	2915	2915	2915	0
620	20230822	092300	7892885	2915	2915	2915	2915	0
621	20230822	092200	7892885	2915	2915	2915	2915	184
622	20230822	092100	7356525	2915	2915	2915	2915	402
623	20230822	092000	6184695	2920	2920	2920	2920	0
624	20230822	091900	6184695	2920	2920	2920	2920	10
625	20230822	091800	6155495	2920	2920	2920	2920	0
626	20230822	091700	6155495	2920	2920	2920	2920	61
627	20230822	091600	5977375	2920	2920	2920	2920	8
628	20230822	091500	5954015	2920	2920	2920	2920	50
629	20230822	091400	5808015	2920	2925	2925	2920	312
630	20230822	091300	4895450	2925	2925	2925	2925	0
631	20230822	091200	4895450	2925	2920	2925	2920	140
632	20230822	091100	4486000	2925	2925	2925	2925	75
633	20230822	091000	4266625	2925	2930	2930	2925	112
634	20230822	090900	3938615	2930	2930	2930	2930	663
635	20230822	090800	1996025	2935	2935	2935	2935	6
636	20230822	090700	1978415	2935	2935	2935	2935	0
637	20230822	090600	1978415	2935	2935	2935	2935	0
638	20230822	090500	1978415	2935	2935	2935	2935	0
639	20230822	090400	1978415	2935	2940	2940	2935	312
640	20230822	090300	1062625	2950	2950	2950	2950	0
641	20230822	090200	1062625	2950	2950	2950	2950	0
642	20230822	090100	1062625	2950	2950	2950	2950	86
643	20230822	090000	808925	2960	2950	2960	2950	274