KissMeData/100660/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	194600	208355175	4985	4985	4985	4985	128
3	20230821	194500	208355175	4985	4985	4985	4985	0
4	20230821	194400	208355175	4985	4985	4985	4985	0
5	20230821	194300	208355175	4985	4985	4985	4985	0
6	20230821	194200	208355175	4985	4985	4985	4985	0
7	20230821	194100	208355175	4985	4985	4985	4985	0
8	20230821	194000	208355175	4985	4985	4985	4985	0
9	20230821	193900	208355175	4985	4985	4985	4985	0
10	20230821	193800	208355175	4985	4985	4985	4985	0
11	20230821	193700	208355175	4985	4985	4985	4985	0
12	20230821	193600	208355175	4985	4985	4985	4985	0
13	20230821	193500	208355175	4985	4985	4985	4985	0
14	20230821	193400	208355175	4985	4985	4985	4985	0
15	20230821	193300	208355175	4985	4985	4985	4985	0
16	20230821	193200	208355175	4985	4985	4985	4985	0
17	20230821	193100	208355175	4985	4985	4985	4985	0
18	20230821	193000	208355175	4985	4985	4985	4985	0
19	20230821	192900	208355175	4985	4985	4985	4985	0
20	20230821	192800	208355175	4985	4985	4985	4985	0
21	20230821	192700	208355175	4985	4985	4985	4985	0
22	20230821	192600	208355175	4985	4985	4985	4985	0
23	20230821	192500	208355175	4985	4985	4985	4985	0
24	20230821	192400	208355175	4985	4985	4985	4985	0
25	20230821	192300	208355175	4985	4985	4985	4985	0
26	20230821	192200	208355175	4985	4985	4985	4985	0
27	20230821	192100	208355175	4985	4985	4985	4985	0
28	20230821	192000	208355175	4985	4985	4985	4985	0
29	20230821	191900	208355175	4985	4985	4985	4985	0
30	20230821	191800	208355175	4985	4985	4985	4985	0
31	20230821	191700	208355175	4985	4985	4985	4985	0
32	20230821	191600	208355175	4985	4985	4985	4985	128
33	20230821	191500	208355175	4985	4985	4985	4985	0
34	20230821	191400	208355175	4985	4985	4985	4985	0
35	20230821	191300	208355175	4985	4985	4985	4985	0
36	20230821	191200	208355175	4985	4985	4985	4985	0
37	20230821	191100	208355175	4985	4985	4985	4985	0
38	20230821	191000	208355175	4985	4985	4985	4985	0
39	20230821	190900	208355175	4985	4985	4985	4985	0
40	20230821	190800	208355175	4985	4985	4985	4985	0
41	20230821	190700	208355175	4985	4985	4985	4985	0
42	20230821	190600	208355175	4985	4985	4985	4985	0
43	20230821	190500	208355175	4985	4985	4985	4985	0
44	20230821	190400	208355175	4985	4985	4985	4985	0
45	20230821	190300	208355175	4985	4985	4985	4985	0
46	20230821	190200	208355175	4985	4985	4985	4985	0
47	20230821	190100	208355175	4985	4985	4985	4985	0
48	20230821	190000	208355175	4985	4985	4985	4985	0
49	20230821	185900	208355175	4985	4985	4985	4985	0
50	20230821	185800	208355175	4985	4985	4985	4985	0
51	20230821	185700	208355175	4985	4985	4985	4985	0
52	20230821	185600	208355175	4985	4985	4985	4985	0
53	20230821	185500	208355175	4985	4985	4985	4985	0
54	20230821	185400	208355175	4985	4985	4985	4985	0
55	20230821	185300	208355175	4985	4985	4985	4985	0
56	20230821	185200	208355175	4985	4985	4985	4985	0
57	20230821	185100	208355175	4985	4985	4985	4985	0
58	20230821	185000	208355175	4985	4985	4985	4985	0
59	20230821	184900	208355175	4985	4985	4985	4985	0
60	20230821	184800	208355175	4985	4985	4985	4985	0
61	20230821	184700	208355175	4985	4985	4985	4985	0
62	20230821	184600	208355175	4985	4985	4985	4985	128
63	20230821	184500	208355175	4985	4985	4985	4985	0
64	20230821	184400	208355175	4985	4985	4985	4985	0
65	20230821	184300	208355175	4985	4985	4985	4985	0
66	20230821	184200	208355175	4985	4985	4985	4985	0
67	20230821	184100	208355175	4985	4985	4985	4985	0
68	20230821	184000	208355175	4985	4985	4985	4985	0
69	20230821	183900	208355175	4985	4985	4985	4985	0
70	20230821	183800	208355175	4985	4985	4985	4985	0
71	20230821	183700	208355175	4985	4985	4985	4985	0
72	20230821	183600	208355175	4985	4985	4985	4985	0
73	20230821	183500	208355175	4985	4985	4985	4985	0
74	20230821	183400	208355175	4985	4985	4985	4985	0
75	20230821	183300	208355175	4985	4985	4985	4985	0
76	20230821	183200	208355175	4985	4985	4985	4985	0
77	20230821	183100	208355175	4985	4985	4985	4985	0
78	20230821	183000	208355175	4985	4985	4985	4985	0
79	20230821	182900	208355175	4985	4985	4985	4985	0
80	20230821	182800	208355175	4985	4985	4985	4985	0
81	20230821	182700	208355175	4985	4985	4985	4985	0
82	20230821	182600	208355175	4985	4985	4985	4985	0
83	20230821	182500	208355175	4985	4985	4985	4985	0
84	20230821	182400	208355175	4985	4985	4985	4985	0
85	20230821	182300	208355175	4985	4985	4985	4985	0
86	20230821	182200	208355175	4985	4985	4985	4985	0
87	20230821	182100	208355175	4985	4985	4985	4985	0
88	20230821	182000	208355175	4985	4985	4985	4985	0
89	20230821	181900	208355175	4985	4985	4985	4985	0
90	20230821	181800	208355175	4985	4985	4985	4985	0
91	20230821	181700	208355175	4985	4985	4985	4985	0
92	20230821	181600	208355175	4985	4985	4985	4985	128
93	20230821	181500	208355175	4985	4985	4985	4985	0
94	20230821	181400	208355175	4985	4985	4985	4985	0
95	20230821	181300	208355175	4985	4985	4985	4985	0
96	20230821	181200	208355175	4985	4985	4985	4985	0
97	20230821	181100	208355175	4985	4985	4985	4985	0
98	20230821	181000	208355175	4985	4985	4985	4985	0
99	20230821	180900	208355175	4985	4985	4985	4985	0
100	20230821	180800	208355175	4985	4985	4985	4985	0
101	20230821	180700	208355175	4985	4985	4985	4985	0
102	20230821	180600	208355175	4985	4985	4985	4985	0
103	20230821	180500	208355175	4985	4985	4985	4985	0
104	20230821	180400	208355175	4985	4985	4985	4985	0
105	20230821	180300	208355175	4985	4985	4985	4985	0
106	20230821	180200	208355175	4985	4985	4985	4985	0
107	20230821	180100	208355175	4985	4985	4985	4985	0
108	20230821	180000	208355175	4985	4985	4985	4985	0
109	20230821	175900	208355175	4985	4985	4985	4985	0
110	20230821	175800	208355175	4985	4985	4985	4985	0
111	20230821	175700	208355175	4985	4985	4985	4985	0
112	20230821	175600	208355175	4985	4985	4985	4985	0
113	20230821	175500	208355175	4985	4985	4985	4985	0
114	20230821	175400	208355175	4985	4985	4985	4985	0
115	20230821	175300	208355175	4985	4985	4985	4985	0
116	20230821	175200	208355175	4985	4985	4985	4985	0
117	20230821	175100	208355175	4985	4985	4985	4985	0
118	20230821	175000	208355175	4985	4985	4985	4985	0
119	20230821	174900	208355175	4985	4985	4985	4985	0
120	20230821	174800	208355175	4985	4985	4985	4985	0
121	20230821	174700	208355175	4985	4985	4985	4985	0
122	20230821	174600	208355175	4985	4985	4985	4985	128
123	20230821	174500	208355175	4985	4985	4985	4985	0
124	20230821	174400	208355175	4985	4985	4985	4985	0
125	20230821	174300	208355175	4985	4985	4985	4985	0
126	20230821	174200	208355175	4985	4985	4985	4985	0
127	20230821	174100	208355175	4985	4985	4985	4985	0
128	20230821	174000	208355175	4985	4985	4985	4985	0
129	20230821	173900	208355175	4985	4985	4985	4985	0
130	20230821	173800	208355175	4985	4985	4985	4985	0
131	20230821	173700	208355175	4985	4985	4985	4985	0
132	20230821	173600	208355175	4985	4985	4985	4985	0
133	20230821	173500	208355175	4985	4985	4985	4985	0
134	20230821	173400	208355175	4985	4985	4985	4985	0
135	20230821	173300	208355175	4985	4985	4985	4985	0
136	20230821	173200	208355175	4985	4985	4985	4985	0
137	20230821	173100	208355175	4985	4985	4985	4985	0
138	20230821	173000	208355175	4985	4985	4985	4985	0
139	20230821	172900	208355175	4985	4985	4985	4985	0
140	20230821	172800	208355175	4985	4985	4985	4985	0
141	20230821	172700	208355175	4985	4985	4985	4985	0
142	20230821	172600	208355175	4985	4985	4985	4985	0
143	20230821	172500	208355175	4985	4985	4985	4985	0
144	20230821	172400	208355175	4985	4985	4985	4985	0
145	20230821	172300	208355175	4985	4985	4985	4985	0
146	20230821	172200	208355175	4985	4985	4985	4985	0
147	20230821	172100	208355175	4985	4985	4985	4985	0
148	20230821	172000	208355175	4985	4985	4985	4985	0
149	20230821	171900	208355175	4985	4985	4985	4985	0
150	20230821	171800	208355175	4985	4985	4985	4985	0
151	20230821	171700	208355175	4985	4985	4985	4985	0
152	20230821	171600	208355175	4985	4985	4985	4985	128
153	20230821	171500	208355175	4985	4985	4985	4985	0
154	20230821	171400	208355175	4985	4985	4985	4985	0
155	20230821	171300	208355175	4985	4985	4985	4985	0
156	20230821	171200	208355175	4985	4985	4985	4985	0
157	20230821	171100	208355175	4985	4985	4985	4985	0
158	20230821	171000	208355175	4985	4985	4985	4985	0
159	20230821	170900	208355175	4985	4985	4985	4985	0
160	20230821	170800	208355175	4985	4985	4985	4985	0
161	20230821	170700	208355175	4985	4985	4985	4985	0
162	20230821	170600	208355175	4985	4985	4985	4985	0
163	20230821	170500	208355175	4985	4985	4985	4985	0
164	20230821	170400	208355175	4985	4985	4985	4985	0
165	20230821	170300	208355175	4985	4985	4985	4985	0
166	20230821	170200	208355175	4985	4985	4985	4985	0
167	20230821	170100	208355175	4985	4985	4985	4985	0
168	20230821	170000	208355175	4985	4985	4985	4985	0
169	20230821	165900	208355175	4985	4985	4985	4985	0
170	20230821	165800	208355175	4985	4985	4985	4985	0
171	20230821	165700	208355175	4985	4985	4985	4985	0
172	20230821	165600	208355175	4985	4985	4985	4985	0
173	20230821	165500	208355175	4985	4985	4985	4985	0
174	20230821	165400	208355175	4985	4985	4985	4985	0
175	20230821	165300	208355175	4985	4985	4985	4985	0
176	20230821	165200	208355175	4985	4985	4985	4985	0
177	20230821	165100	208355175	4985	4985	4985	4985	0
178	20230821	165000	208355175	4985	4985	4985	4985	0
179	20230821	164900	208355175	4985	4985	4985	4985	0
180	20230821	164800	208355175	4985	4985	4985	4985	0
181	20230821	164700	208355175	4985	4985	4985	4985	0
182	20230821	164600	208355175	4985	4985	4985	4985	128
183	20230821	164500	208355175	4985	4985	4985	4985	0
184	20230821	164400	208355175	4985	4985	4985	4985	0
185	20230821	164300	208355175	4985	4985	4985	4985	0
186	20230821	164200	208355175	4985	4985	4985	4985	0
187	20230821	164100	208355175	4985	4985	4985	4985	0
188	20230821	164000	208355175	4985	4985	4985	4985	0
189	20230821	163900	208355175	4985	4985	4985	4985	0
190	20230821	163800	208355175	4985	4985	4985	4985	0
191	20230821	163700	208355175	4985	4985	4985	4985	0
192	20230821	163600	208355175	4985	4985	4985	4985	0
193	20230821	163500	208355175	4985	4985	4985	4985	0
194	20230821	163400	208355175	4985	4985	4985	4985	0
195	20230821	163300	208355175	4985	4985	4985	4985	0
196	20230821	163200	208355175	4985	4985	4985	4985	0
197	20230821	163100	208355175	4985	4985	4985	4985	0
198	20230821	163000	208355175	4985	4985	4985	4985	0
199	20230821	162900	208355175	4985	4985	4985	4985	0
200	20230821	162800	208355175	4985	4985	4985	4985	0
201	20230821	162700	208355175	4985	4985	4985	4985	0
202	20230821	162600	208355175	4985	4985	4985	4985	0
203	20230821	162500	208355175	4985	4985	4985	4985	0
204	20230821	162400	208355175	4985	4985	4985	4985	0
205	20230821	162300	208355175	4985	4985	4985	4985	0
206	20230821	162200	208355175	4985	4985	4985	4985	0
207	20230821	162100	208355175	4985	4985	4985	4985	0
208	20230821	162000	208355175	4985	4985	4985	4985	0
209	20230821	161900	208355175	4985	4985	4985	4985	0
210	20230821	161800	208355175	4985	4985	4985	4985	0
211	20230821	161700	208355175	4985	4985	4985	4985	0
212	20230821	161600	208355175	4985	4985	4985	4985	128
213	20230821	161500	208355175	4985	4985	4985	4985	0
214	20230821	161400	208355175	4985	4985	4985	4985	0
215	20230821	161300	208355175	4985	4985	4985	4985	0
216	20230821	161200	208355175	4985	4985	4985	4985	0
217	20230821	161100	208355175	4985	4985	4985	4985	0
218	20230821	161000	208355175	4985	4985	4985	4985	0
219	20230821	160900	208355175	4985	4985	4985	4985	0
220	20230821	160800	208355175	4985	4985	4985	4985	0
221	20230821	160700	208355175	4985	4985	4985	4985	0
222	20230821	160600	208355175	4985	4985	4985	4985	0
223	20230821	160500	208355175	4985	4985	4985	4985	0
224	20230821	160400	208355175	4985	4985	4985	4985	0
225	20230821	160300	208355175	4985	4985	4985	4985	0
226	20230821	160200	208355175	4985	4985	4985	4985	0
227	20230821	160100	208355175	4985	4985	4985	4985	0
228	20230821	160000	208355175	4985	4985	4985	4985	0
229	20230821	155900	208355175	4985	4985	4985	4985	0
230	20230821	155800	208355175	4985	4985	4985	4985	0
231	20230821	155700	208355175	4985	4985	4985	4985	0
232	20230821	155600	208355175	4985	4985	4985	4985	0
233	20230821	155500	208355175	4985	4985	4985	4985	0
234	20230821	155400	208355175	4985	4985	4985	4985	0
235	20230821	155300	208355175	4985	4985	4985	4985	0
236	20230821	155200	208355175	4985	4985	4985	4985	0
237	20230821	155100	208355175	4985	4985	4985	4985	0
238	20230821	155000	208355175	4985	4985	4985	4985	0
239	20230821	154900	208355175	4985	4985	4985	4985	0
240	20230821	154800	208355175	4985	4985	4985	4985	0
241	20230821	154700	208355175	4985	4985	4985	4985	0
242	20230821	154600	208355175	4985	4985	4985	4985	128
243	20230821	154500	208355175	4985	4985	4985	4985	0
244	20230821	154400	208355175	4985	4985	4985	4985	0
245	20230821	154300	208355175	4985	4985	4985	4985	0
246	20230821	154200	208355175	4985	4985	4985	4985	0
247	20230821	154100	208355175	4985	4985	4985	4985	0
248	20230821	154000	208355175	4985	4985	4985	4985	0
249	20230821	153900	208355175	4985	4985	4985	4985	0
250	20230821	153800	208355175	4985	4985	4985	4985	0
251	20230821	153700	208355175	4985	4985	4985	4985	0
252	20230821	153600	208355175	4985	4985	4985	4985	0
253	20230821	153500	208355175	4985	4985	4985	4985	0
254	20230821	153400	208355175	4985	4985	4985	4985	0
255	20230821	153300	208355175	4985	4985	4985	4985	0
256	20230821	153200	208355175	4985	4985	4985	4985	0
257	20230821	153100	208355175	4985	4985	4985	4985	0
258	20230821	153000	208355175	4985	4985	4985	4985	128
259	20230821	152900	207717095	4990	4990	4990	4990	0
260	20230821	152800	207717095	4990	4990	4990	4990	0
261	20230821	152700	207717095	4990	4990	4990	4990	0
262	20230821	152600	207717095	4990	4990	4990	4990	0
263	20230821	152500	207717095	4990	4990	4990	4990	0
264	20230821	152400	207717095	4990	4990	4990	4990	0
265	20230821	152300	207717095	4990	4990	4990	4990	0
266	20230821	152200	207717095	4990	4990	4990	4990	0
267	20230821	152100	207717095	4990	4990	4990	4990	0
268	20230821	152000	207717095	4990	4990	4990	4990	0
269	20230821	151900	207717095	4990	4990	4990	4990	1
270	20230821	151800	207712105	4980	4980	4980	4980	20
271	20230821	151700	207612505	4980	4980	4980	4980	766
272	20230821	151600	203797825	4980	4980	4980	4980	0
273	20230821	151500	203797825	4980	4980	4980	4980	0
274	20230821	151400	203797825	4980	4980	4980	4980	0
275	20230821	151300	203797825	4980	4980	4980	4980	0
276	20230821	151200	203797825	4980	4980	4980	4980	0
277	20230821	151100	203797825	4980	4980	4980	4980	4
278	20230821	151000	203777905	4985	4975	4985	4975	249
279	20230821	150900	202537885	4960	4980	4980	4955	1193
280	20230821	150800	196598425	4990	4980	4990	4980	1561
281	20230821	150700	188820735	4990	4990	4990	4990	0
282	20230821	150600	188820735	4990	4990	4990	4990	400
283	20230821	150500	186824735	4990	4990	4990	4990	1
284	20230821	150400	186819745	4980	4980	4980	4980	1110
285	20230821	150300	181291945	4990	4980	4990	4980	101
286	20230821	150200	180788955	4990	4990	4990	4990	1
287	20230821	150100	180783965	4980	4980	4980	4980	217
288	20230821	150000	179703305	4985	4985	4985	4985	0
289	20230821	145900	179703305	4985	4985	4985	4985	5
290	20230821	145800	179678380	4980	4980	4980	4980	193
291	20230821	145700	178717240	4980	4965	4985	4965	1514
292	20230821	145600	171187015	4955	4955	4955	4955	655
293	20230821	145500	167941490	4960	4960	4960	4960	11
294	20230821	145400	167886930	4960	4960	4960	4960	13
295	20230821	145300	167822450	4965	4965	4965	4965	0
296	20230821	145200	167822450	4965	4965	4965	4965	0
297	20230821	145100	167822450	4965	4965	4965	4965	0
298	20230821	145000	167822450	4965	4965	4965	4965	0
299	20230821	144900	167822450	4965	4965	4965	4965	0
300	20230821	144800	167822450	4965	4965	4965	4965	0
301	20230821	144700	167822450	4965	4965	4965	4965	0
302	20230821	144600	167822450	4965	4955	4965	4955	101
303	20230821	144500	167321985	4965	4965	4965	4965	138
304	20230821	144400	166636815	4955	4955	4955	4955	0
305	20230821	144300	166636815	4955	4955	4955	4955	99
306	20230821	144200	166146270	4955	4955	4955	4955	3516
307	20230821	144100	148724490	4960	4960	4960	4960	0
308	20230821	144000	148724490	4960	4960	4960	4960	0
309	20230821	143900	148724490	4960	4960	4960	4960	0
310	20230821	143800	148724490	4960	4960	4960	4960	0
311	20230821	143700	148724490	4960	4960	4960	4960	560
312	20230821	143600	145946890	4960	4960	4960	4960	200
313	20230821	143500	144954890	4965	4965	4965	4965	0
314	20230821	143400	144954890	4965	4965	4965	4965	1
315	20230821	143300	144949925	4965	4965	4965	4965	0
316	20230821	143200	144949925	4965	4965	4965	4965	0
317	20230821	143100	144949925	4965	4965	4965	4965	0
318	20230821	143000	144949925	4965	4965	4965	4965	226
319	20230821	142900	143827835	4990	4990	4990	4990	0
320	20230821	142800	143827835	4990	4990	4990	4990	0
321	20230821	142700	143827835	4990	4990	4990	4990	3
322	20230821	142600	143812865	4965	4965	4965	4965	1
323	20230821	142500	143807900	4990	4990	4990	4990	0
324	20230821	142400	143807900	4990	4990	4990	4990	0
325	20230821	142300	143807900	4990	4990	4990	4990	1
326	20230821	142200	143802910	4965	4965	4965	4965	0
327	20230821	142100	143802910	4965	4965	4965	4965	0
328	20230821	142000	143802910	4965	4965	4965	4965	0
329	20230821	141900	143802910	4965	4965	4965	4965	0
330	20230821	141800	143802910	4965	4965	4965	4965	1
331	20230821	141700	143797945	4960	4960	4960	4960	0
332	20230821	141600	143797945	4960	4960	4960	4960	0
333	20230821	141500	143797945	4960	4960	4960	4960	0
334	20230821	141400	143797945	4960	4960	4960	4960	0
335	20230821	141300	143797945	4960	4960	4960	4960	0
336	20230821	141200	143797945	4960	4960	4960	4960	0
337	20230821	141100	143797945	4960	4980	4980	4960	4974
338	20230821	141000	119123700	4990	4990	4990	4990	0
339	20230821	140900	119123700	4990	4990	4990	4990	0
340	20230821	140800	119123700	4990	4990	4990	4990	0
341	20230821	140700	119123700	4990	4990	4990	4990	20
342	20230821	140600	119023900	4990	4990	4990	4990	2
343	20230821	140500	119013920	4990	4990	4990	4990	2
344	20230821	140400	119003940	4985	4985	4985	4985	0
345	20230821	140300	119003940	4985	4985	4985	4985	0
346	20230821	140200	119003940	4985	4985	4985	4985	0
347	20230821	140100	119003940	4985	4985	4985	4985	0
348	20230821	140000	119003940	4985	4985	4985	4985	30
349	20230821	135900	118854390	4990	4990	4990	4990	0
350	20230821	135800	118854390	4990	4990	4990	4990	41
351	20230821	135700	118649800	4995	4995	4995	4995	0
352	20230821	135600	118649800	4995	4995	4995	4995	0
353	20230821	135500	118649800	4995	4995	4995	4995	0
354	20230821	135400	118649800	4995	4995	4995	4995	0
355	20230821	135300	118649800	4995	4995	4995	4995	0
356	20230821	135200	118649800	4995	4995	4995	4995	0
357	20230821	135100	118649800	4995	4995	4995	4995	0
358	20230821	135000	118649800	4995	4995	4995	4995	0
359	20230821	134900	118649800	4995	4995	4995	4995	0
360	20230821	134800	118649800	4995	4990	4995	4990	202
361	20230821	134700	117641485	4995	4995	4995	4995	0
362	20230821	134600	117641485	4995	4995	4995	4995	0
363	20230821	134500	117641485	4995	4995	4995	4995	0
364	20230821	134400	117641485	4995	4995	4995	4995	0
365	20230821	134300	117641485	4995	4995	4995	4995	0
366	20230821	134200	117641485	4995	4995	4995	4995	0
367	20230821	134100	117641485	4995	4990	4995	4990	5
368	20230821	134000	117616530	4980	4980	4980	4980	0
369	20230821	133900	117616530	4980	4980	4980	4980	100
370	20230821	133800	117118530	4970	4970	4970	4970	0
371	20230821	133700	117118530	4970	4970	4970	4970	6
372	20230821	133600	117088710	4990	4990	4990	4990	0
373	20230821	133500	117088710	4990	4980	4990	4980	693
374	20230821	133400	113634445	4980	4945	4980	4945	7000
375	20230821	133300	78840870	4935	4935	4935	4935	0
376	20230821	133200	78840870	4935	4935	4935	4935	0
377	20230821	133100	78840870	4935	4930	4935	4930	232
378	20230821	133000	77696015	4935	4935	4935	4930	2402
379	20230821	132900	65848235	4940	4940	4940	4940	0
380	20230821	132800	65848235	4940	4940	4940	4940	0
381	20230821	132700	65848235	4940	4940	4940	4940	60
382	20230821	132600	65551835	4940	4940	4940	4940	0
383	20230821	132500	65551835	4940	4940	4940	4940	0
384	20230821	132400	65551835	4940	4940	4940	4940	0
385	20230821	132300	65551835	4940	4940	4940	4940	0
386	20230821	132200	65551835	4940	4940	4940	4940	0
387	20230821	132100	65551835	4940	4940	4940	4940	0
388	20230821	132000	65551835	4940	4940	4940	4940	0
389	20230821	131900	65551835	4940	4940	4940	4940	0
390	20230821	131800	65551835	4940	4940	4940	4940	0
391	20230821	131700	65551835	4940	4940	4940	4940	0
392	20230821	131600	65551835	4940	4940	4940	4940	0
393	20230821	131500	65551835	4940	4940	4940	4940	0
394	20230821	131400	65551835	4940	4940	4940	4940	10
395	20230821	131300	65502435	4945	4945	4945	4945	0
396	20230821	131200	65502435	4945	4945	4945	4945	0
397	20230821	131100	65502435	4945	4945	4945	4945	0
398	20230821	131000	65502435	4945	4945	4945	4945	0
399	20230821	130900	65502435	4945	4945	4945	4945	0
400	20230821	130800	65502435	4945	4945	4945	4945	0
401	20230821	130700	65502435	4945	4945	4945	4945	0
402	20230821	130600	65502435	4945	4945	4945	4945	0
403	20230821	130500	65502435	4945	4945	4945	4945	0
404	20230821	130400	65502435	4945	4945	4945	4945	0
405	20230821	130300	65502435	4945	4945	4945	4945	0
406	20230821	130200	65502435	4945	4945	4945	4945	0
407	20230821	130100	65502435	4945	4945	4945	4945	0
408	20230821	130000	65502435	4945	4945	4945	4945	10
409	20230821	125900	65452985	4935	4935	4935	4935	0
410	20230821	125800	65452985	4935	4935	4935	4935	0
411	20230821	125700	65452985	4935	4935	4935	4935	0
412	20230821	125600	65452985	4935	4935	4935	4935	0
413	20230821	125500	65452985	4935	4935	4935	4935	0
414	20230821	125400	65452985	4935	4935	4935	4935	50
415	20230821	125300	65206235	4945	4940	4945	4940	2
416	20230821	125200	65196350	4930	4935	4935	4930	2000
417	20230821	125100	55333875	4935	4935	4935	4935	5
418	20230821	125000	55309200	4935	4935	4935	4935	0
419	20230821	124900	55309200	4935	4935	4935	4935	0
420	20230821	124800	55309200	4935	4935	4935	4935	0
421	20230821	124700	55309200	4935	4935	4935	4935	0
422	20230821	124600	55309200	4935	4935	4935	4935	50
423	20230821	124500	55062450	4940	4940	4940	4940	0
424	20230821	124400	55062450	4940	4930	4940	4930	227
425	20230821	124300	53942200	4930	4935	4935	4930	711
426	20230821	124200	50433470	4935	4935	4935	4935	0
427	20230821	124100	50433470	4935	4935	4935	4935	0
428	20230821	124000	50433470	4935	4935	4935	4935	2
429	20230821	123900	50423600	4945	4945	4945	4945	0
430	20230821	123800	50423600	4945	4945	4945	4945	0
431	20230821	123700	50423600	4945	4945	4945	4945	0
432	20230821	123600	50423600	4945	4945	4945	4945	0
433	20230821	123500	50423600	4945	4945	4945	4945	0
434	20230821	123400	50423600	4945	4945	4945	4945	0
435	20230821	123300	50423600	4945	4945	4945	4945	0
436	20230821	123200	50423600	4945	4945	4945	4945	5
437	20230821	123100	50398875	4945	4945	4945	4945	0
438	20230821	123000	50398875	4945	4945	4945	4945	0
439	20230821	122900	50398875	4945	4945	4945	4945	0
440	20230821	122800	50398875	4945	4945	4945	4945	0
441	20230821	122700	50398875	4945	4945	4945	4945	1
442	20230821	122600	50393930	4925	4925	4925	4925	0
443	20230821	122500	50393930	4925	4930	4930	4925	200
444	20230821	122400	49408925	4945	4945	4945	4945	0
445	20230821	122300	49408925	4945	4945	4945	4945	0
446	20230821	122200	49408925	4945	4945	4945	4945	0
447	20230821	122100	49408925	4945	4945	4945	4945	0
448	20230821	122000	49408925	4945	4945	4945	4945	0
449	20230821	121900	49408925	4945	4945	4945	4945	11
450	20230821	121800	49354530	4925	4925	4925	4925	25
451	20230821	121700	49231405	4945	4945	4945	4945	0
452	20230821	121600	49231405	4945	4945	4945	4945	0
453	20230821	121500	49231405	4945	4945	4945	4945	0
454	20230821	121400	49231405	4945	4945	4945	4945	0
455	20230821	121300	49231405	4945	4945	4945	4945	79
456	20230821	121200	48840750	4945	4945	4945	4945	0
457	20230821	121100	48840750	4945	4945	4945	4945	0
458	20230821	121000	48840750	4945	4945	4945	4945	0
459	20230821	120900	48840750	4945	4945	4945	4945	1
460	20230821	120800	48835805	4935	4935	4935	4935	0
461	20230821	120700	48835805	4935	4935	4935	4935	0
462	20230821	120600	48835805	4935	4935	4935	4935	0
463	20230821	120500	48835805	4935	4935	4935	4935	0
464	20230821	120400	48835805	4935	4935	4935	4935	0
465	20230821	120300	48835805	4935	4930	4935	4925	1001
466	20230821	120200	43905720	4930	4930	4930	4930	0
467	20230821	120100	43905720	4930	4930	4930	4930	0
468	20230821	120000	43905720	4930	4935	4935	4930	497
469	20230821	115900	41454390	4940	4935	4940	4935	15
470	20230821	115800	41380300	4935	4935	4935	4935	12
471	20230821	115700	41321080	4935	4935	4935	4935	13
472	20230821	115600	41256925	4935	4935	4935	4935	17
473	20230821	115500	41173030	4935	4940	4945	4935	112
474	20230821	115400	40619480	4945	4945	4945	4945	0
475	20230821	115300	40619480	4945	4945	4945	4945	1
476	20230821	115200	40614535	4945	4945	4945	4945	0
477	20230821	115100	40614535	4945	4945	4945	4945	0
478	20230821	115000	40614535	4945	4945	4945	4945	0
479	20230821	114900	40614535	4945	4945	4945	4945	0
480	20230821	114800	40614535	4945	4945	4945	4945	0
481	20230821	114700	40614535	4945	4945	4945	4945	0
482	20230821	114600	40614535	4945	4945	4945	4945	0
483	20230821	114500	40614535	4945	4945	4945	4945	2
484	20230821	114400	40604645	4965	4965	4965	4965	0
485	20230821	114300	40604645	4965	4965	4965	4965	0
486	20230821	114200	40604645	4965	4965	4965	4965	0
487	20230821	114100	40604645	4965	4965	4965	4965	0
488	20230821	114000	40604645	4965	4965	4965	4965	0
489	20230821	113900	40604645	4965	4965	4965	4965	1
490	20230821	113800	40599680	4945	4945	4945	4945	200
491	20230821	113700	39610680	4970	4970	4970	4970	0
492	20230821	113600	39610680	4970	4970	4970	4970	0
493	20230821	113500	39610680	4970	4970	4970	4970	0
494	20230821	113400	39610680	4970	4970	4970	4970	0
495	20230821	113300	39610680	4970	4970	4970	4970	0
496	20230821	113200	39610680	4970	4970	4970	4970	0
497	20230821	113100	39610680	4970	4970	4970	4970	0
498	20230821	113000	39610680	4970	4970	4970	4970	900
499	20230821	112900	35137680	4970	4970	4970	4970	0
500	20230821	112800	35137680	4970	4970	4970	4970	0
501	20230821	112700	35137680	4970	4970	4970	4970	0
502	20230821	112600	35137680	4970	4970	4970	4970	0
503	20230821	112500	35137680	4970	4970	4970	4970	0
504	20230821	112400	35137680	4970	4970	4970	4970	0
505	20230821	112300	35137680	4970	4970	4970	4970	0
506	20230821	112200	35137680	4970	4970	4970	4970	0
507	20230821	112100	35137680	4970	4970	4970	4970	0
508	20230821	112000	35137680	4970	4970	4970	4970	0
509	20230821	111900	35137680	4970	4970	4970	4970	0
510	20230821	111800	35137680	4970	4970	4970	4970	0
511	20230821	111700	35137680	4970	4970	4970	4970	0
512	20230821	111600	35137680	4970	4970	4970	4970	1
513	20230821	111500	35132710	4970	4970	4970	4970	201
514	20230821	111400	34133740	4970	4970	4970	4970	0
515	20230821	111300	34133740	4970	4970	4970	4970	0
516	20230821	111200	34133740	4970	4970	4970	4970	0
517	20230821	111100	34133740	4970	4970	4970	4970	0
518	20230821	111000	34133740	4970	4970	4970	4970	0
519	20230821	110900	34133740	4970	4970	4970	4970	0
520	20230821	110800	34133740	4970	4970	4970	4970	0
521	20230821	110700	34133740	4970	4970	4970	4970	0
522	20230821	110600	34133740	4970	4970	4970	4970	1
523	20230821	110500	34128770	4970	4970	4970	4970	0
524	20230821	110400	34128770	4970	4970	4970	4970	100
525	20230821	110300	33631770	4970	4970	4970	4970	0
526	20230821	110200	33631770	4970	4970	4970	4970	0
527	20230821	110100	33631770	4970	4970	4970	4970	0
528	20230821	110000	33631770	4970	4970	4970	4970	1
529	20230821	105900	33626800	4940	4940	4940	4940	9
530	20230821	105800	33582340	4970	4970	4970	4970	0
531	20230821	105700	33582340	4970	4970	4970	4970	0
532	20230821	105600	33582340	4970	4970	4970	4970	0
533	20230821	105500	33582340	4970	4970	4970	4970	0
534	20230821	105400	33582340	4970	4970	4970	4970	1
535	20230821	105300	33577370	4950	4950	4950	4950	77
536	20230821	105200	33196220	4970	4970	4970	4970	1
537	20230821	105100	33191250	4950	4955	4970	4950	300
538	20230821	105000	31704805	4955	4955	4955	4955	0
539	20230821	104900	31704805	4955	4955	4955	4955	3
540	20230821	104800	31689940	4970	4970	4970	4970	0
541	20230821	104700	31689940	4970	4970	4970	4970	0
542	20230821	104600	31689940	4970	4970	4970	4970	0
543	20230821	104500	31689940	4970	4955	4970	4955	48
544	20230821	104400	31452085	4970	4970	4970	4970	0
545	20230821	104300	31452085	4970	4970	4970	4970	0
546	20230821	104200	31452085	4970	4970	4970	4970	0
547	20230821	104100	31452085	4970	4970	4970	4970	0
548	20230821	104000	31452085	4970	4970	4970	4970	0
549	20230821	103900	31452085	4970	4970	4970	4970	0
550	20230821	103800	31452085	4970	4970	4970	4970	0
551	20230821	103700	31452085	4970	4970	4970	4970	121
552	20230821	103600	30850715	4970	4970	4970	4970	0
553	20230821	103500	30850715	4970	4970	4970	4970	0
554	20230821	103400	30850715	4970	4970	4970	4970	0
555	20230821	103300	30850715	4970	4970	4970	4970	0
556	20230821	103200	30850715	4970	4970	4970	4970	0
557	20230821	103100	30850715	4970	4950	4970	4950	128
558	20230821	103000	30217095	4955	4955	4955	4955	0
559	20230821	102900	30217095	4955	4955	4955	4955	0
560	20230821	102800	30217095	4955	4955	4955	4955	38
561	20230821	102700	30028805	4970	4970	4970	4970	0
562	20230821	102600	30028805	4970	4970	4970	4970	0
563	20230821	102500	30028805	4970	4970	4970	4970	1
564	20230821	102400	30023835	4970	4970	4970	4970	0
565	20230821	102300	30023835	4970	4970	4970	4970	2
566	20230821	102200	30013895	4970	4970	4970	4970	0
567	20230821	102100	30013895	4970	4970	4970	4970	0
568	20230821	102000	30013895	4970	4960	4970	4960	3
569	20230821	101900	29999005	4960	4975	4975	4960	24
570	20230821	101800	29879935	4975	4975	4975	4975	0
571	20230821	101700	29879935	4975	4975	4975	4965	489
572	20230821	101600	27452030	4970	4970	4970	4970	8
573	20230821	101500	27412270	4975	4975	4975	4975	0
574	20230821	101400	27412270	4975	4975	4975	4975	0
575	20230821	101300	27412270	4975	4975	4975	4975	1
576	20230821	101200	27407295	4975	4975	4975	4975	0
577	20230821	101100	27407295	4975	4975	4975	4975	0
578	20230821	101000	27407295	4975	4975	4975	4975	0
579	20230821	100900	27407295	4975	4975	4975	4975	0
580	20230821	100800	27407295	4975	4975	4975	4975	0
581	20230821	100700	27407295	4975	4975	4975	4975	20
582	20230821	100600	27307795	4975	4975	4975	4975	11
583	20230821	100500	27253070	4980	4980	4980	4980	1
584	20230821	100400	27248090	4970	4970	4970	4970	1
585	20230821	100300	27243120	4980	4970	4980	4970	317
586	20230821	100200	25665490	4970	4970	4970	4970	64
587	20230821	100100	25347410	4965	4965	4965	4965	0
588	20230821	100000	25347410	4965	4965	4965	4965	2
589	20230821	095900	25337480	4965	4965	4965	4965	0
590	20230821	095800	25337480	4965	4965	4965	4965	270
591	20230821	095700	23996930	4965	4965	4965	4965	0
592	20230821	095600	23996930	4965	4960	4965	4960	114
593	20230821	095500	23431390	4955	4955	4955	4955	90
594	20230821	095400	22985440	4955	4955	4955	4955	0
595	20230821	095300	22985440	4955	4955	4955	4955	0
596	20230821	095200	22985440	4955	4955	4955	4955	0
597	20230821	095100	22985440	4955	4955	4955	4955	1
598	20230821	095000	22980485	4950	4950	4950	4950	0
599	20230821	094900	22980485	4950	4950	4950	4950	15
600	20230821	094800	22906235	4955	4955	4955	4950	3
601	20230821	094700	22891375	4955	4950	4955	4950	70
602	20230821	094600	22544740	4950	4950	4950	4950	0
603	20230821	094500	22544740	4950	4950	4950	4950	0
604	20230821	094400	22544740	4950	4950	4950	4950	1
605	20230821	094300	22539790	4950	4950	4950	4950	0
606	20230821	094200	22539790	4950	4940	4950	4935	603
607	20230821	094100	19561465	4940	4940	4940	4940	1
608	20230821	094000	19556525	4950	4950	4950	4950	98
609	20230821	093900	19071425	4945	4945	4945	4945	0
610	20230821	093800	19071425	4945	4935	4945	4935	1205
611	20230821	093700	13121300	4935	4925	4935	4925	51
612	20230821	093600	12870115	4935	4935	4935	4935	0
613	20230821	093500	12870115	4935	4935	4935	4935	0
614	20230821	093400	12870115	4935	4930	4935	4930	56
615	20230821	093300	12594030	4935	4935	4935	4935	0
616	20230821	093200	12594030	4935	4935	4935	4935	0
617	20230821	093100	12594030	4935	4935	4935	4935	0
618	20230821	093000	12594030	4935	4930	4935	4930	7
619	20230821	092900	12559515	4925	4910	4925	4910	44
620	20230821	092800	12343355	4930	4930	4930	4930	0
621	20230821	092700	12343355	4930	4930	4930	4930	0
622	20230821	092600	12343355	4930	4930	4930	4930	0
623	20230821	092500	12343355	4930	4930	4930	4930	0
624	20230821	092400	12343355	4930	4930	4930	4930	0
625	20230821	092300	12343355	4930	4930	4930	4930	0
626	20230821	092200	12343355	4930	4930	4930	4930	0
627	20230821	092100	12343355	4930	4930	4930	4930	0
628	20230821	092000	12343355	4930	4935	4935	4905	505
629	20230821	091900	9866275	4905	4905	4935	4905	691
630	20230821	091800	6476890	4935	4935	4935	4935	1
631	20230821	091700	6471955	4910	4910	4910	4910	20
632	20230821	091600	6373755	4910	4915	4915	4910	122
633	20230821	091500	5774555	4935	4910	4935	4910	17
634	20230821	091400	5691060	4935	4935	4935	4935	0
635	20230821	091300	5691060	4935	4935	4935	4935	0
636	20230821	091200	5691060	4935	4935	4935	4935	0
637	20230821	091100	5691060	4935	4935	4935	4935	0
638	20230821	091000	5691060	4935	4940	4940	4905	68
639	20230821	090900	5356790	4940	4940	4940	4940	10
640	20230821	090800	5307390	4940	4910	4940	4905	21
641	20230821	090700	5204300	4940	4910	4940	4900	194
642	20230821	090600	4252355	4940	4915	4940	4915	74
643	20230821	090500	3888620	4940	4940	4940	4940	1
644	20230821	090400	3883680	4915	4920	4920	4915	122
645	20230821	090300	3283495	4925	4940	4940	4925	157
646	20230821	090200	2510255	4945	4935	4945	4935	8
647	20230821	090100	2470765	4925	4940	4940	4925	250
648	20230821	090000	1237835	4935	4930	4935	4930	251