KissMeData/089470/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	193900	184398635	4085	4085	4085	4085	1352
3	20230823	193800	184398635	4085	4085	4085	4085	0
4	20230823	193700	184398635	4085	4085	4085	4085	0
5	20230823	193600	184398635	4085	4085	4085	4085	0
6	20230823	193500	184398635	4085	4085	4085	4085	0
7	20230823	193400	184398635	4085	4085	4085	4085	0
8	20230823	193300	184398635	4085	4085	4085	4085	0
9	20230823	193200	184398635	4085	4085	4085	4085	0
10	20230823	193100	184398635	4085	4085	4085	4085	0
11	20230823	193000	184398635	4085	4085	4085	4085	0
12	20230823	192900	184398635	4085	4085	4085	4085	0
13	20230823	192800	184398635	4085	4085	4085	4085	0
14	20230823	192700	184398635	4085	4085	4085	4085	0
15	20230823	192600	184398635	4085	4085	4085	4085	0
16	20230823	192500	184398635	4085	4085	4085	4085	0
17	20230823	192400	184398635	4085	4085	4085	4085	0
18	20230823	192300	184398635	4085	4085	4085	4085	0
19	20230823	192200	184398635	4085	4085	4085	4085	0
20	20230823	192100	184398635	4085	4085	4085	4085	0
21	20230823	192000	184398635	4085	4085	4085	4085	0
22	20230823	191900	184398635	4085	4085	4085	4085	0
23	20230823	191800	184398635	4085	4085	4085	4085	0
24	20230823	191700	184398635	4085	4085	4085	4085	0
25	20230823	191600	184398635	4085	4085	4085	4085	0
26	20230823	191500	184398635	4085	4085	4085	4085	0
27	20230823	191400	184398635	4085	4085	4085	4085	0
28	20230823	191300	184398635	4085	4085	4085	4085	0
29	20230823	191200	184398635	4085	4085	4085	4085	0
30	20230823	191100	184398635	4085	4085	4085	4085	0
31	20230823	191000	184398635	4085	4085	4085	4085	0
32	20230823	190900	184398635	4085	4085	4085	4085	1352
33	20230823	190800	184398635	4085	4085	4085	4085	0
34	20230823	190700	184398635	4085	4085	4085	4085	0
35	20230823	190600	184398635	4085	4085	4085	4085	0
36	20230823	190500	184398635	4085	4085	4085	4085	0
37	20230823	190400	184398635	4085	4085	4085	4085	0
38	20230823	190300	184398635	4085	4085	4085	4085	0
39	20230823	190200	184398635	4085	4085	4085	4085	0
40	20230823	190100	184398635	4085	4085	4085	4085	0
41	20230823	190000	184398635	4085	4085	4085	4085	0
42	20230823	185900	184398635	4085	4085	4085	4085	0
43	20230823	185800	184398635	4085	4085	4085	4085	0
44	20230823	185700	184398635	4085	4085	4085	4085	0
45	20230823	185600	184398635	4085	4085	4085	4085	0
46	20230823	185500	184398635	4085	4085	4085	4085	0
47	20230823	185400	184398635	4085	4085	4085	4085	0
48	20230823	185300	184398635	4085	4085	4085	4085	0
49	20230823	185200	184398635	4085	4085	4085	4085	0
50	20230823	185100	184398635	4085	4085	4085	4085	0
51	20230823	185000	184398635	4085	4085	4085	4085	0
52	20230823	184900	184398635	4085	4085	4085	4085	0
53	20230823	184800	184398635	4085	4085	4085	4085	0
54	20230823	184700	184398635	4085	4085	4085	4085	0
55	20230823	184600	184398635	4085	4085	4085	4085	0
56	20230823	184500	184398635	4085	4085	4085	4085	0
57	20230823	184400	184398635	4085	4085	4085	4085	0
58	20230823	184300	184398635	4085	4085	4085	4085	0
59	20230823	184200	184398635	4085	4085	4085	4085	0
60	20230823	184100	184398635	4085	4085	4085	4085	0
61	20230823	184000	184398635	4085	4085	4085	4085	0
62	20230823	183900	184398635	4085	4085	4085	4085	1352
63	20230823	183800	184398635	4085	4085	4085	4085	0
64	20230823	183700	184398635	4085	4085	4085	4085	0
65	20230823	183600	184398635	4085	4085	4085	4085	0
66	20230823	183500	184398635	4085	4085	4085	4085	0
67	20230823	183400	184398635	4085	4085	4085	4085	0
68	20230823	183300	184398635	4085	4085	4085	4085	0
69	20230823	183200	184398635	4085	4085	4085	4085	0
70	20230823	183100	184398635	4085	4085	4085	4085	0
71	20230823	183000	184398635	4085	4085	4085	4085	0
72	20230823	182900	184398635	4085	4085	4085	4085	0
73	20230823	182800	184398635	4085	4085	4085	4085	0
74	20230823	182700	184398635	4085	4085	4085	4085	0
75	20230823	182600	184398635	4085	4085	4085	4085	0
76	20230823	182500	184398635	4085	4085	4085	4085	0
77	20230823	182400	184398635	4085	4085	4085	4085	0
78	20230823	182300	184398635	4085	4085	4085	4085	0
79	20230823	182200	184398635	4085	4085	4085	4085	0
80	20230823	182100	184398635	4085	4085	4085	4085	0
81	20230823	182000	184398635	4085	4085	4085	4085	0
82	20230823	181900	184398635	4085	4085	4085	4085	0
83	20230823	181800	184398635	4085	4085	4085	4085	0
84	20230823	181700	184398635	4085	4085	4085	4085	0
85	20230823	181600	184398635	4085	4085	4085	4085	0
86	20230823	181500	184398635	4085	4085	4085	4085	0
87	20230823	181400	184398635	4085	4085	4085	4085	0
88	20230823	181300	184398635	4085	4085	4085	4085	0
89	20230823	181200	184398635	4085	4085	4085	4085	0
90	20230823	181100	184398635	4085	4085	4085	4085	0
91	20230823	181000	184398635	4085	4085	4085	4085	0
92	20230823	180900	184398635	4085	4085	4085	4085	1352
93	20230823	180800	184398635	4085	4085	4085	4085	0
94	20230823	180700	184398635	4085	4085	4085	4085	0
95	20230823	180600	184398635	4085	4085	4085	4085	0
96	20230823	180500	184398635	4085	4085	4085	4085	0
97	20230823	180400	184398635	4085	4085	4085	4085	0
98	20230823	180300	184398635	4085	4085	4085	4085	0
99	20230823	180200	184398635	4085	4085	4085	4085	0
100	20230823	180100	184398635	4085	4085	4085	4085	0
101	20230823	180000	184398635	4085	4085	4085	4085	0
102	20230823	175900	184398635	4085	4085	4085	4085	0
103	20230823	175800	184398635	4085	4085	4085	4085	0
104	20230823	175700	184398635	4085	4085	4085	4085	0
105	20230823	175600	184398635	4085	4085	4085	4085	0
106	20230823	175500	184398635	4085	4085	4085	4085	0
107	20230823	175400	184398635	4085	4085	4085	4085	0
108	20230823	175300	184398635	4085	4085	4085	4085	0
109	20230823	175200	184398635	4085	4085	4085	4085	0
110	20230823	175100	184398635	4085	4085	4085	4085	0
111	20230823	175000	184398635	4085	4085	4085	4085	0
112	20230823	174900	184398635	4085	4085	4085	4085	0
113	20230823	174800	184398635	4085	4085	4085	4085	0
114	20230823	174700	184398635	4085	4085	4085	4085	0
115	20230823	174600	184398635	4085	4085	4085	4085	0
116	20230823	174500	184398635	4085	4085	4085	4085	0
117	20230823	174400	184398635	4085	4085	4085	4085	0
118	20230823	174300	184398635	4085	4085	4085	4085	0
119	20230823	174200	184398635	4085	4085	4085	4085	0
120	20230823	174100	184398635	4085	4085	4085	4085	0
121	20230823	174000	184398635	4085	4085	4085	4085	0
122	20230823	173900	184398635	4085	4085	4085	4085	1352
123	20230823	173800	184398635	4085	4085	4085	4085	0
124	20230823	173700	184398635	4085	4085	4085	4085	0
125	20230823	173600	184398635	4085	4085	4085	4085	0
126	20230823	173500	184398635	4085	4085	4085	4085	0
127	20230823	173400	184398635	4085	4085	4085	4085	0
128	20230823	173300	184398635	4085	4085	4085	4085	0
129	20230823	173200	184398635	4085	4085	4085	4085	0
130	20230823	173100	184398635	4085	4085	4085	4085	0
131	20230823	173000	184398635	4085	4085	4085	4085	0
132	20230823	172900	184398635	4085	4085	4085	4085	0
133	20230823	172800	184398635	4085	4085	4085	4085	0
134	20230823	172700	184398635	4085	4085	4085	4085	0
135	20230823	172600	184398635	4085	4085	4085	4085	0
136	20230823	172500	184398635	4085	4085	4085	4085	0
137	20230823	172400	184398635	4085	4085	4085	4085	0
138	20230823	172300	184398635	4085	4085	4085	4085	0
139	20230823	172200	184398635	4085	4085	4085	4085	0
140	20230823	172100	184398635	4085	4085	4085	4085	0
141	20230823	172000	184398635	4085	4085	4085	4085	0
142	20230823	171900	184398635	4085	4085	4085	4085	0
143	20230823	171800	184398635	4085	4085	4085	4085	0
144	20230823	171700	184398635	4085	4085	4085	4085	0
145	20230823	171600	184398635	4085	4085	4085	4085	0
146	20230823	171500	184398635	4085	4085	4085	4085	0
147	20230823	171400	184398635	4085	4085	4085	4085	0
148	20230823	171300	184398635	4085	4085	4085	4085	0
149	20230823	171200	184398635	4085	4085	4085	4085	0
150	20230823	171100	184398635	4085	4085	4085	4085	0
151	20230823	171000	184398635	4085	4085	4085	4085	0
152	20230823	170900	184398635	4085	4085	4085	4085	1352
153	20230823	170800	184398635	4085	4085	4085	4085	0
154	20230823	170700	184398635	4085	4085	4085	4085	0
155	20230823	170600	184398635	4085	4085	4085	4085	0
156	20230823	170500	184398635	4085	4085	4085	4085	0
157	20230823	170400	184398635	4085	4085	4085	4085	0
158	20230823	170300	184398635	4085	4085	4085	4085	0
159	20230823	170200	184398635	4085	4085	4085	4085	0
160	20230823	170100	184398635	4085	4085	4085	4085	0
161	20230823	170000	184398635	4085	4085	4085	4085	0
162	20230823	165900	184398635	4085	4085	4085	4085	0
163	20230823	165800	184398635	4085	4085	4085	4085	0
164	20230823	165700	184398635	4085	4085	4085	4085	0
165	20230823	165600	184398635	4085	4085	4085	4085	0
166	20230823	165500	184398635	4085	4085	4085	4085	0
167	20230823	165400	184398635	4085	4085	4085	4085	0
168	20230823	165300	184398635	4085	4085	4085	4085	0
169	20230823	165200	184398635	4085	4085	4085	4085	0
170	20230823	165100	184398635	4085	4085	4085	4085	0
171	20230823	165000	184398635	4085	4085	4085	4085	0
172	20230823	164900	184398635	4085	4085	4085	4085	0
173	20230823	164800	184398635	4085	4085	4085	4085	0
174	20230823	164700	184398635	4085	4085	4085	4085	0
175	20230823	164600	184398635	4085	4085	4085	4085	0
176	20230823	164500	184398635	4085	4085	4085	4085	0
177	20230823	164400	184398635	4085	4085	4085	4085	0
178	20230823	164300	184398635	4085	4085	4085	4085	0
179	20230823	164200	184398635	4085	4085	4085	4085	0
180	20230823	164100	184398635	4085	4085	4085	4085	0
181	20230823	164000	184398635	4085	4085	4085	4085	0
182	20230823	163900	184398635	4085	4085	4085	4085	1352
183	20230823	163800	184398635	4085	4085	4085	4085	0
184	20230823	163700	184398635	4085	4085	4085	4085	0
185	20230823	163600	184398635	4085	4085	4085	4085	0
186	20230823	163500	184398635	4085	4085	4085	4085	0
187	20230823	163400	184398635	4085	4085	4085	4085	0
188	20230823	163300	184398635	4085	4085	4085	4085	0
189	20230823	163200	184398635	4085	4085	4085	4085	0
190	20230823	163100	184398635	4085	4085	4085	4085	0
191	20230823	163000	184398635	4085	4085	4085	4085	0
192	20230823	162900	184398635	4085	4085	4085	4085	0
193	20230823	162800	184398635	4085	4085	4085	4085	0
194	20230823	162700	184398635	4085	4085	4085	4085	0
195	20230823	162600	184398635	4085	4085	4085	4085	0
196	20230823	162500	184398635	4085	4085	4085	4085	0
197	20230823	162400	184398635	4085	4085	4085	4085	0
198	20230823	162300	184398635	4085	4085	4085	4085	0
199	20230823	162200	184398635	4085	4085	4085	4085	0
200	20230823	162100	184398635	4085	4085	4085	4085	0
201	20230823	162000	184398635	4085	4085	4085	4085	0
202	20230823	161900	184398635	4085	4085	4085	4085	0
203	20230823	161800	184398635	4085	4085	4085	4085	0
204	20230823	161700	184398635	4085	4085	4085	4085	0
205	20230823	161600	184398635	4085	4085	4085	4085	0
206	20230823	161500	184398635	4085	4085	4085	4085	0
207	20230823	161400	184398635	4085	4085	4085	4085	0
208	20230823	161300	184398635	4085	4085	4085	4085	0
209	20230823	161200	184398635	4085	4085	4085	4085	0
210	20230823	161100	184398635	4085	4085	4085	4085	0
211	20230823	161000	184398635	4085	4085	4085	4085	0
212	20230823	160900	184398635	4085	4085	4085	4085	1352
213	20230823	160800	184398635	4085	4085	4085	4085	0
214	20230823	160700	184398635	4085	4085	4085	4085	0
215	20230823	160600	184398635	4085	4085	4085	4085	0
216	20230823	160500	184398635	4085	4085	4085	4085	0
217	20230823	160400	184398635	4085	4085	4085	4085	0
218	20230823	160300	184398635	4085	4085	4085	4085	0
219	20230823	160200	184398635	4085	4085	4085	4085	0
220	20230823	160100	184398635	4085	4085	4085	4085	0
221	20230823	160000	184398635	4085	4085	4085	4085	0
222	20230823	155900	184398635	4085	4085	4085	4085	0
223	20230823	155800	184398635	4085	4085	4085	4085	0
224	20230823	155700	184398635	4085	4085	4085	4085	0
225	20230823	155600	184398635	4085	4085	4085	4085	0
226	20230823	155500	184398635	4085	4085	4085	4085	0
227	20230823	155400	184398635	4085	4085	4085	4085	0
228	20230823	155300	184398635	4085	4085	4085	4085	0
229	20230823	155200	184398635	4085	4085	4085	4085	0
230	20230823	155100	184398635	4085	4085	4085	4085	0
231	20230823	155000	184398635	4085	4085	4085	4085	0
232	20230823	154900	184398635	4085	4085	4085	4085	0
233	20230823	154800	184398635	4085	4085	4085	4085	0
234	20230823	154700	184398635	4085	4085	4085	4085	0
235	20230823	154600	184398635	4085	4085	4085	4085	0
236	20230823	154500	184398635	4085	4085	4085	4085	0
237	20230823	154400	184398635	4085	4085	4085	4085	0
238	20230823	154300	184398635	4085	4085	4085	4085	0
239	20230823	154200	184398635	4085	4085	4085	4085	0
240	20230823	154100	184398635	4085	4085	4085	4085	0
241	20230823	154000	184398635	4085	4085	4085	4085	0
242	20230823	153900	184398635	4085	4085	4085	4085	1352
243	20230823	153800	184398635	4085	4085	4085	4085	0
244	20230823	153700	184398635	4085	4085	4085	4085	0
245	20230823	153600	184398635	4085	4085	4085	4085	0
246	20230823	153500	184398635	4085	4085	4085	4085	0
247	20230823	153400	184398635	4085	4085	4085	4085	0
248	20230823	153300	184398635	4085	4085	4085	4085	0
249	20230823	153200	184398635	4085	4085	4085	4085	0
250	20230823	153100	184398635	4085	4085	4085	4085	0
251	20230823	153000	184398635	4085	4085	4085	4085	1352
252	20230823	152900	178875715	4080	4080	4080	4080	0
253	20230823	152800	178875715	4080	4080	4080	4080	0
254	20230823	152700	178875715	4080	4080	4080	4080	0
255	20230823	152600	178875715	4080	4080	4080	4080	0
256	20230823	152500	178875715	4080	4080	4080	4080	0
257	20230823	152400	178875715	4080	4080	4080	4080	0
258	20230823	152300	178875715	4080	4080	4080	4080	0
259	20230823	152200	178875715	4080	4080	4080	4080	0
260	20230823	152100	178875715	4080	4080	4080	4080	0
261	20230823	152000	178875715	4080	4080	4080	4080	0
262	20230823	151900	178875715	4080	4080	4080	4080	4
263	20230823	151800	178859395	4080	4080	4080	4080	4
264	20230823	151700	178843075	4065	4065	4080	4065	1409
265	20230823	151600	173115475	4065	4075	4080	4065	20
266	20230823	151500	173033970	4065	4065	4065	4065	7
267	20230823	151400	173005515	4065	4065	4065	4065	4
268	20230823	151300	172989255	4065	4070	4075	4065	242
269	20230823	151200	172003180	4065	4070	4070	4065	83
270	20230823	151100	171665410	4070	4070	4070	4065	223
271	20230823	151000	170757820	4065	4070	4070	4065	10
272	20230823	150900	170717155	4065	4065	4065	4065	4
273	20230823	150800	170700895	4065	4065	4065	4065	7
274	20230823	150700	170672440	4065	4065	4070	4065	9
275	20230823	150600	170635830	4065	4065	4070	4065	10
276	20230823	150500	170595160	4065	4065	4070	4065	11
277	20230823	150400	170550425	4065	4065	4070	4065	14
278	20230823	150300	170493460	4065	4060	4065	4060	128
279	20230823	150200	169973180	4065	4060	4065	4060	59
280	20230823	150100	169733390	4060	4060	4060	4060	5
281	20230823	150000	169713090	4060	4060	4065	4060	19
282	20230823	145900	169635895	4055	4060	4065	4055	45
283	20230823	145800	169453170	4055	4065	4065	4055	488
284	20230823	145700	167471630	4065	4060	4065	4055	90
285	20230823	145600	167105980	4060	4055	4060	4055	3261
286	20230823	145500	153882530	4050	4050	4050	4050	10
287	20230823	145400	153842030	4050	4050	4055	4050	21
288	20230823	145300	153756930	4050	4055	4055	4050	257
289	20230823	145200	152715075	4050	4050	4055	4050	23
290	20230823	145100	152621870	4055	4050	4055	4050	588
291	20230823	145000	150238965	4055	4055	4055	4055	472
292	20230823	144900	148325005	4055	4055	4060	4055	6
293	20230823	144800	148300670	4055	4055	4055	4055	8
294	20230823	144700	148268230	4055	4055	4060	4055	82
295	20230823	144600	147935715	4050	4055	4055	4050	3079
296	20230823	144500	135450485	4050	4055	4055	4050	257
297	20230823	144400	134408485	4050	4070	4075	4050	10067
298	20230823	144300	93534620	4080	4080	4080	4070	1844
299	20230823	144200	86020690	4080	4080	4085	4080	107
300	20230823	144100	85583630	4080	4080	4080	4080	6
301	20230823	144000	85559150	4080	4080	4085	4080	134
302	20230823	143900	85011930	4080	4080	4080	4080	5
303	20230823	143800	84991530	4080	4080	4085	4080	222
304	20230823	143700	84084970	4080	4080	4080	4080	8
305	20230823	143600	84052330	4085	4085	4085	4085	206
306	20230823	143500	83210820	4085	4085	4085	4085	9
307	20230823	143400	83174055	4085	4085	4085	4085	5
308	20230823	143300	83153630	4085	4085	4085	4085	7
309	20230823	143200	83125035	4085	4090	4090	4085	200
310	20230823	143100	82307080	4090	4090	4090	4090	6
311	20230823	143000	82282540	4090	4090	4090	4090	4
312	20230823	142900	82266180	4095	4095	4095	4095	0
313	20230823	142800	82266180	4095	4095	4095	4095	0
314	20230823	142700	82266180	4095	4085	4095	4085	32
315	20230823	142600	82135150	4085	4085	4085	4085	341
316	20230823	142500	80742165	4085	4085	4085	4085	1513
317	20230823	142400	74561560	4090	4090	4090	4090	101
318	20230823	142300	74148470	4090	4090	4090	4090	6
319	20230823	142200	74123930	4090	4090	4090	4090	810
320	20230823	142100	70811030	4085	4090	4090	4085	389
321	20230823	142000	69220465	4085	4085	4085	4085	0
322	20230823	141900	69220465	4085	4085	4085	4085	0
323	20230823	141800	69220465	4085	4085	4085	4085	0
324	20230823	141700	69220465	4085	4085	4085	4085	6
325	20230823	141600	69195955	4090	4090	4090	4090	88
326	20230823	141500	68836035	4090	4090	4090	4090	0
327	20230823	141400	68836035	4090	4090	4090	4090	0
328	20230823	141300	68836035	4090	4090	4090	4090	0
329	20230823	141200	68836035	4090	4090	4090	4090	0
330	20230823	141100	68836035	4090	4090	4090	4090	0
331	20230823	141000	68836035	4090	4090	4090	4090	0
332	20230823	140900	68836035	4090	4090	4090	4090	22
333	20230823	140800	68746055	4090	4090	4090	4090	447
334	20230823	140700	66917825	4090	4090	4090	4090	382
335	20230823	140600	65355445	4085	4085	4085	4085	0
336	20230823	140500	65355445	4085	4090	4090	4085	63
337	20230823	140400	65097840	4090	4095	4095	4090	1039
338	20230823	140300	60845925	4095	4100	4100	4095	58
339	20230823	140200	60608165	4095	4095	4095	4095	0
340	20230823	140100	60608165	4095	4095	4095	4095	0
341	20230823	140000	60608165	4095	4105	4105	4095	57
342	20230823	135900	60374250	4105	4105	4105	4105	0
343	20230823	135800	60374250	4105	4105	4105	4105	0
344	20230823	135700	60374250	4105	4095	4105	4095	5
345	20230823	135600	60353765	4090	4090	4090	4090	0
346	20230823	135500	60353765	4090	4105	4105	4090	333
347	20230823	135400	58988420	4105	4105	4105	4105	0
348	20230823	135300	58988420	4105	4105	4105	4105	0
349	20230823	135200	58988420	4105	4105	4105	4105	0
350	20230823	135100	58988420	4105	4105	4105	4105	0
351	20230823	135000	58988420	4105	4105	4105	4105	0
352	20230823	134900	58988420	4105	4105	4105	4105	1
353	20230823	134800	58984315	4100	4100	4100	4100	0
354	20230823	134700	58984315	4100	4100	4100	4100	0
355	20230823	134600	58984315	4100	4100	4100	4100	0
356	20230823	134500	58984315	4100	4100	4100	4100	0
357	20230823	134400	58984315	4100	4100	4100	4100	0
358	20230823	134300	58984315	4100	4100	4100	4100	0
359	20230823	134200	58984315	4100	4100	4100	4100	0
360	20230823	134100	58984315	4100	4100	4100	4100	0
361	20230823	134000	58984315	4100	4100	4100	4100	0
362	20230823	133900	58984315	4100	4100	4100	4100	0
363	20230823	133800	58984315	4100	4105	4105	4100	11
364	20230823	133700	58939165	4105	4105	4105	4105	0
365	20230823	133600	58939165	4105	4105	4105	4105	0
366	20230823	133500	58939165	4105	4110	4110	4105	496
367	20230823	133400	56900610	4120	4120	4120	4120	0
368	20230823	133300	56900610	4120	4120	4120	4120	38
369	20230823	133200	56744050	4120	4120	4120	4120	0
370	20230823	133100	56744050	4120	4120	4120	4120	0
371	20230823	133000	56744050	4120	4120	4120	4120	0
372	20230823	132900	56744050	4120	4120	4120	4120	0
373	20230823	132800	56744050	4120	4120	4120	4120	0
374	20230823	132700	56744050	4120	4120	4120	4120	0
375	20230823	132600	56744050	4120	4120	4120	4120	2
376	20230823	132500	56735810	4110	4110	4110	4110	4
377	20230823	132400	56719370	4110	4110	4110	4110	0
378	20230823	132300	56719370	4110	4110	4110	4110	1
379	20230823	132200	56715260	4120	4110	4120	4110	289
380	20230823	132100	55527460	4110	4110	4110	4110	100
381	20230823	132000	55116460	4110	4110	4110	4110	0
382	20230823	131900	55116460	4110	4110	4110	4110	0
383	20230823	131800	55116460	4110	4110	4110	4110	0
384	20230823	131700	55116460	4110	4110	4110	4110	0
385	20230823	131600	55116460	4110	4110	4110	4110	101
386	20230823	131500	54701350	4110	4110	4110	4110	0
387	20230823	131400	54701350	4110	4110	4110	4110	0
388	20230823	131300	54701350	4110	4110	4110	4110	0
389	20230823	131200	54701350	4110	4110	4110	4110	0
390	20230823	131100	54701350	4110	4110	4110	4110	0
391	20230823	131000	54701350	4110	4110	4110	4110	0
392	20230823	130900	54701350	4110	4110	4110	4110	0
393	20230823	130800	54701350	4110	4110	4110	4110	0
394	20230823	130700	54701350	4110	4110	4110	4110	451
395	20230823	130600	52847740	4120	4120	4120	4120	0
396	20230823	130500	52847740	4120	4120	4120	4120	0
397	20230823	130400	52847740	4120	4120	4120	4120	0
398	20230823	130300	52847740	4120	4120	4120	4120	0
399	20230823	130200	52847740	4120	4120	4120	4120	0
400	20230823	130100	52847740	4120	4120	4120	4120	0
401	20230823	130000	52847740	4120	4120	4120	4120	0
402	20230823	125900	52847740	4120	4120	4120	4120	0
403	20230823	125800	52847740	4120	4120	4120	4120	70
404	20230823	125700	52559340	4120	4110	4120	4110	4
405	20230823	125600	52542890	4110	4110	4110	4110	2
406	20230823	125500	52534670	4120	4120	4120	4120	0
407	20230823	125400	52534670	4120	4120	4120	4120	20
408	20230823	125300	52452270	4120	4120	4120	4120	0
409	20230823	125200	52452270	4120	4120	4120	4120	0
410	20230823	125100	52452270	4120	4120	4120	4120	0
411	20230823	125000	52452270	4120	4120	4120	4120	0
412	20230823	124900	52452270	4120	4120	4120	4120	0
413	20230823	124800	52452270	4120	4120	4120	4120	0
414	20230823	124700	52452270	4120	4120	4120	4120	0
415	20230823	124600	52452270	4120	4120	4120	4120	0
416	20230823	124500	52452270	4120	4120	4120	4120	37
417	20230823	124400	52299830	4120	4120	4120	4120	0
418	20230823	124300	52299830	4120	4120	4120	4120	0
419	20230823	124200	52299830	4120	4120	4120	4120	0
420	20230823	124100	52299830	4120	4120	4120	4120	0
421	20230823	124000	52299830	4120	4120	4120	4120	0
422	20230823	123900	52299830	4120	4120	4120	4120	0
423	20230823	123800	52299830	4120	4120	4120	4120	2
424	20230823	123700	52291590	4120	4120	4120	4120	1
425	20230823	123600	52287470	4105	4105	4105	4105	0
426	20230823	123500	52287470	4105	4105	4105	4105	0
427	20230823	123400	52287470	4105	4105	4105	4105	0
428	20230823	123300	52287470	4105	4105	4105	4105	0
429	20230823	123200	52287470	4105	4105	4105	4105	0
430	20230823	123100	52287470	4105	4105	4105	4105	0
431	20230823	123000	52287470	4105	4105	4105	4105	0
432	20230823	122900	52287470	4105	4105	4105	4105	0
433	20230823	122800	52287470	4105	4105	4105	4105	0
434	20230823	122700	52287470	4105	4105	4105	4105	0
435	20230823	122600	52287470	4105	4105	4105	4105	0
436	20230823	122500	52287470	4105	4105	4105	4105	0
437	20230823	122400	52287470	4105	4105	4105	4105	0
438	20230823	122300	52287470	4105	4105	4105	4105	0
439	20230823	122200	52287470	4105	4105	4105	4105	0
440	20230823	122100	52287470	4105	4105	4105	4105	0
441	20230823	122000	52287470	4105	4105	4105	4105	0
442	20230823	121900	52287470	4105	4105	4105	4105	0
443	20230823	121800	52287470	4105	4105	4105	4105	139
444	20230823	121700	51716875	4105	4105	4105	4105	0
445	20230823	121600	51716875	4105	4105	4105	4105	1
446	20230823	121500	51712770	4100	4095	4100	4095	328
447	20230823	121400	50368490	4095	4095	4095	4095	1
448	20230823	121300	50364395	4095	4115	4115	4090	2665
449	20230823	121200	39422185	4115	4120	4120	4115	541
450	20230823	121100	37193270	4125	4120	4125	4120	6
451	20230823	121000	37168545	4120	4120	4120	4120	15
452	20230823	120900	37106745	4125	4125	4125	4125	0
453	20230823	120800	37106745	4125	4125	4125	4125	0
454	20230823	120700	37106745	4125	4125	4125	4120	13
455	20230823	120600	37053135	4125	4125	4125	4125	1
456	20230823	120500	37049010	4120	4125	4125	4120	3
457	20230823	120400	37036640	4125	4125	4125	4125	5
458	20230823	120300	37016015	4125	4125	4125	4125	1464
459	20230823	120200	30977015	4130	4130	4130	4130	0
460	20230823	120100	30977015	4130	4130	4130	4130	0
461	20230823	120000	30977015	4130	4130	4130	4130	0
462	20230823	115900	30977015	4130	4130	4130	4130	25
463	20230823	115800	30873765	4130	4135	4135	4130	287
464	20230823	115700	29688280	4135	4135	4135	4135	0
465	20230823	115600	29688280	4135	4135	4135	4135	0
466	20230823	115500	29688280	4135	4135	4135	4135	0
467	20230823	115400	29688280	4135	4135	4135	4135	0
468	20230823	115300	29688280	4135	4135	4135	4135	0
469	20230823	115200	29688280	4135	4135	4135	4135	0
470	20230823	115100	29688280	4135	4135	4135	4135	0
471	20230823	115000	29688280	4135	4135	4135	4135	0
472	20230823	114900	29688280	4135	4135	4135	4135	0
473	20230823	114800	29688280	4135	4135	4135	4135	0
474	20230823	114700	29688280	4135	4135	4135	4135	0
475	20230823	114600	29688280	4135	4135	4135	4135	0
476	20230823	114500	29688280	4135	4135	4135	4135	2
477	20230823	114400	29680010	4150	4150	4150	4150	0
478	20230823	114300	29680010	4150	4150	4150	4150	0
479	20230823	114200	29680010	4150	4150	4150	4150	0
480	20230823	114100	29680010	4150	4150	4150	4150	0
481	20230823	114000	29680010	4150	4135	4150	4135	1600
482	20230823	113900	23041245	4130	4130	4130	4130	0
483	20230823	113800	23041245	4130	4130	4130	4130	0
484	20230823	113700	23041245	4130	4130	4130	4130	0
485	20230823	113600	23041245	4130	4130	4130	4130	38
486	20230823	113500	22884305	4120	4120	4120	4120	0
487	20230823	113400	22884305	4120	4120	4120	4120	0
488	20230823	113300	22884305	4120	4120	4120	4120	0
489	20230823	113200	22884305	4120	4120	4120	4120	363
490	20230823	113100	21388745	4120	4120	4120	4120	0
491	20230823	113000	21388745	4120	4120	4120	4120	0
492	20230823	112900	21388745	4120	4120	4120	4120	0
493	20230823	112800	21388745	4120	4120	4120	4120	0
494	20230823	112700	21388745	4120	4120	4120	4120	0
495	20230823	112600	21388745	4120	4120	4120	4120	0
496	20230823	112500	21388745	4120	4120	4120	4120	0
497	20230823	112400	21388745	4120	4120	4120	4120	0
498	20230823	112300	21388745	4120	4120	4120	4120	0
499	20230823	112200	21388745	4120	4120	4120	4120	0
500	20230823	112100	21388745	4120	4125	4125	4120	30
501	20230823	112000	21265140	4125	4125	4125	4125	0
502	20230823	111900	21265140	4125	4125	4125	4125	0
503	20230823	111800	21265140	4125	4125	4125	4125	0
504	20230823	111700	21265140	4125	4125	4125	4125	0
505	20230823	111600	21265140	4125	4120	4125	4120	372
506	20230823	111500	19732495	4115	4115	4115	4115	0
507	20230823	111400	19732495	4115	4115	4115	4115	0
508	20230823	111300	19732495	4115	4115	4115	4115	0
509	20230823	111200	19732495	4115	4115	4115	4115	0
510	20230823	111100	19732495	4115	4115	4115	4115	0
511	20230823	111000	19732495	4115	4115	4115	4115	0
512	20230823	110900	19732495	4115	4115	4115	4115	0
513	20230823	110800	19732495	4115	4115	4115	4115	0
514	20230823	110700	19732495	4115	4115	4115	4115	0
515	20230823	110600	19732495	4115	4115	4115	4115	0
516	20230823	110500	19732495	4115	4120	4120	4115	133
517	20230823	110400	19184700	4120	4115	4120	4115	43
518	20230823	110300	19007675	4115	4120	4120	4115	583
519	20230823	110200	16605840	4120	4120	4120	4120	1
520	20230823	110100	16601720	4130	4130	4130	4120	36
521	20230823	110000	16453055	4130	4130	4130	4130	0
522	20230823	105900	16453055	4130	4130	4130	4130	0
523	20230823	105800	16453055	4130	4130	4130	4130	0
524	20230823	105700	16453055	4130	4130	4130	4130	0
525	20230823	105600	16453055	4130	4130	4130	4130	34
526	20230823	105500	16312635	4130	4130	4130	4130	0
527	20230823	105400	16312635	4130	4130	4130	4130	0
528	20230823	105300	16312635	4130	4130	4130	4130	0
529	20230823	105200	16312635	4130	4130	4130	4130	0
530	20230823	105100	16312635	4130	4130	4130	4130	0
531	20230823	105000	16312635	4130	4130	4130	4130	0
532	20230823	104900	16312635	4130	4130	4130	4130	0
533	20230823	104800	16312635	4130	4130	4130	4130	1
534	20230823	104700	16308505	4125	4125	4125	4125	733
535	20230823	104600	13284880	4125	4125	4125	4125	10
536	20230823	104500	13243630	4125	4125	4125	4125	0
537	20230823	104400	13243630	4125	4125	4125	4125	0
538	20230823	104300	13243630	4125	4125	4125	4125	0
539	20230823	104200	13243630	4125	4125	4125	4125	0
540	20230823	104100	13243630	4125	4125	4125	4125	0
541	20230823	104000	13243630	4125	4125	4125	4125	0
542	20230823	103900	13243630	4125	4125	4125	4125	0
543	20230823	103800	13243630	4125	4125	4125	4125	0
544	20230823	103700	13243630	4125	4125	4125	4125	0
545	20230823	103600	13243630	4125	4125	4125	4125	36
546	20230823	103500	13095130	4125	4125	4125	4125	0
547	20230823	103400	13095130	4125	4125	4125	4125	1
548	20230823	103300	13091005	4120	4120	4120	4120	0
549	20230823	103200	13091005	4120	4120	4120	4120	0
550	20230823	103100	13091005	4120	4120	4120	4120	104
551	20230823	103000	12662525	4115	4115	4115	4115	43
552	20230823	102900	12485580	4115	4125	4125	4115	3
553	20230823	102800	12473225	4120	4115	4120	4115	2
554	20230823	102700	12464990	4115	4120	4120	4115	31
555	20230823	102600	12337405	4115	4115	4115	4115	5
556	20230823	102500	12316830	4115	4115	4115	4115	5
557	20230823	102400	12296255	4115	4125	4125	4115	110
558	20230823	102300	11842555	4130	4130	4130	4130	0
559	20230823	102200	11842555	4130	4130	4130	4130	100
560	20230823	102100	11429555	4115	4115	4115	4115	0
561	20230823	102000	11429555	4115	4115	4115	4115	0
562	20230823	101900	11429555	4115	4115	4115	4115	0
563	20230823	101800	11429555	4115	4115	4115	4115	0
564	20230823	101700	11429555	4115	4115	4115	4115	0
565	20230823	101600	11429555	4115	4115	4115	4115	0
566	20230823	101500	11429555	4115	4105	4115	4105	8
567	20230823	101400	11396680	4095	4095	4095	4095	0
568	20230823	101300	11396680	4095	4095	4095	4095	0
569	20230823	101200	11396680	4095	4095	4095	4095	1
570	20230823	101100	11392585	4090	4095	4095	4090	47
571	20230823	101000	11200125	4095	4095	4095	4095	0
572	20230823	100900	11200125	4095	4095	4095	4095	1046
573	20230823	100800	6916755	4095	4095	4095	4095	0
574	20230823	100700	6916755	4095	4095	4095	4095	0
575	20230823	100600	6916755	4095	4095	4095	4095	0
576	20230823	100500	6916755	4095	4095	4095	4095	0
577	20230823	100400	6916755	4095	4095	4095	4095	0
578	20230823	100300	6916755	4095	4095	4095	4095	0
579	20230823	100200	6916755	4095	4095	4095	4095	0
580	20230823	100100	6916755	4095	4105	4105	4095	30
581	20230823	100000	6793855	4105	4105	4105	4105	0
582	20230823	095900	6793855	4105	4105	4105	4105	10
583	20230823	095800	6752805	4105	4105	4105	4105	0
584	20230823	095700	6752805	4105	4105	4105	4105	0
585	20230823	095600	6752805	4105	4105	4105	4105	0
586	20230823	095500	6752805	4105	4105	4105	4105	1
587	20230823	095400	6748700	4110	4110	4110	4110	0
588	20230823	095300	6748700	4110	4110	4110	4110	0
589	20230823	095200	6748700	4110	4110	4110	4110	0
590	20230823	095100	6748700	4110	4110	4110	4110	0
591	20230823	095000	6748700	4110	4105	4110	4105	598
592	20230823	094900	4290925	4110	4110	4110	4110	0
593	20230823	094800	4290925	4110	4110	4110	4110	0
594	20230823	094700	4290925	4110	4110	4110	4110	0
595	20230823	094600	4290925	4110	4110	4110	4110	0
596	20230823	094500	4290925	4110	4110	4110	4110	0
597	20230823	094400	4290925	4110	4110	4110	4110	0
598	20230823	094300	4290925	4110	4110	4110	4110	0
599	20230823	094200	4290925	4110	4100	4110	4100	9
600	20230823	094100	4254010	4110	4110	4110	4110	0
601	20230823	094000	4254010	4110	4110	4110	4110	0
602	20230823	093900	4254010	4110	4110	4110	4110	217
603	20230823	093800	3362140	4110	4110	4110	4110	0
604	20230823	093700	3362140	4110	4110	4110	4110	0
605	20230823	093600	3362140	4110	4110	4110	4110	0
606	20230823	093500	3362140	4110	4110	4110	4110	5
607	20230823	093400	3341590	4105	4105	4105	4105	0
608	20230823	093300	3341590	4105	4105	4105	4105	0
609	20230823	093200	3341590	4105	4105	4105	4105	0
610	20230823	093100	3341590	4105	4105	4105	4105	0
611	20230823	093000	3341590	4105	4110	4110	4105	7
612	20230823	092900	3312830	4110	4110	4110	4110	2
613	20230823	092800	3304610	4100	4100	4100	4100	0
614	20230823	092700	3304610	4100	4105	4105	4100	112
615	20230823	092600	2845360	4115	4115	4115	4115	1
616	20230823	092500	2841245	4105	4105	4105	4105	0
617	20230823	092400	2841245	4105	4105	4105	4105	0
618	20230823	092300	2841245	4105	4105	4105	4105	0
619	20230823	092200	2841245	4105	4105	4105	4105	47
620	20230823	092100	2648310	4105	4105	4105	4105	0
621	20230823	092000	2648310	4105	4105	4105	4105	0
622	20230823	091900	2648310	4105	4105	4105	4105	0
623	20230823	091800	2648310	4105	4105	4105	4105	0
624	20230823	091700	2648310	4105	4105	4105	4105	0
625	20230823	091600	2648310	4105	4105	4105	4105	1
626	20230823	091500	2644205	4095	4095	4095	4095	0
627	20230823	091400	2644205	4095	4095	4095	4095	0
628	20230823	091300	2644205	4095	4095	4095	4095	1
629	20230823	091200	2640110	4095	4095	4095	4095	2
630	20230823	091100	2631920	4095	4095	4095	4095	0
631	20230823	091000	2631920	4095	4095	4095	4095	2
632	20230823	090900	2623730	4105	4105	4105	4105	72
633	20230823	090800	2328170	4080	4080	4080	4080	0
634	20230823	090700	2328170	4080	4080	4080	4080	0
635	20230823	090600	2328170	4080	4080	4080	4080	0
636	20230823	090500	2328170	4080	4080	4080	4080	0
637	20230823	090400	2328170	4080	4080	4080	4080	0
638	20230823	090300	2328170	4080	4080	4080	4080	0
639	20230823	090200	2328170	4080	4080	4080	4080	0
640	20230823	090100	2328170	4080	4080	4080	4080	0
641	20230823	090000	2328170	4080	4130	4130	4080	564