KissMeData/100700/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	194500	193665015	2715	2715	2715	2715	1083
3	20230823	194400	193665015	2715	2715	2715	2715	0
4	20230823	194300	193665015	2715	2715	2715	2715	0
5	20230823	194200	193665015	2715	2715	2715	2715	0
6	20230823	194100	193665015	2715	2715	2715	2715	0
7	20230823	194000	193665015	2715	2715	2715	2715	0
8	20230823	193900	193665015	2715	2715	2715	2715	0
9	20230823	193800	193665015	2715	2715	2715	2715	0
10	20230823	193700	193665015	2715	2715	2715	2715	0
11	20230823	193600	193665015	2715	2715	2715	2715	0
12	20230823	193500	193665015	2715	2715	2715	2715	0
13	20230823	193400	193665015	2715	2715	2715	2715	0
14	20230823	193300	193665015	2715	2715	2715	2715	0
15	20230823	193200	193665015	2715	2715	2715	2715	0
16	20230823	193100	193665015	2715	2715	2715	2715	0
17	20230823	193000	193665015	2715	2715	2715	2715	0
18	20230823	192900	193665015	2715	2715	2715	2715	0
19	20230823	192800	193665015	2715	2715	2715	2715	0
20	20230823	192700	193665015	2715	2715	2715	2715	0
21	20230823	192600	193665015	2715	2715	2715	2715	0
22	20230823	192500	193665015	2715	2715	2715	2715	0
23	20230823	192400	193665015	2715	2715	2715	2715	0
24	20230823	192300	193665015	2715	2715	2715	2715	0
25	20230823	192200	193665015	2715	2715	2715	2715	0
26	20230823	192100	193665015	2715	2715	2715	2715	0
27	20230823	192000	193665015	2715	2715	2715	2715	0
28	20230823	191900	193665015	2715	2715	2715	2715	0
29	20230823	191800	193665015	2715	2715	2715	2715	0
30	20230823	191700	193665015	2715	2715	2715	2715	0
31	20230823	191600	193665015	2715	2715	2715	2715	0
32	20230823	191500	193665015	2715	2715	2715	2715	1083
33	20230823	191400	193665015	2715	2715	2715	2715	0
34	20230823	191300	193665015	2715	2715	2715	2715	0
35	20230823	191200	193665015	2715	2715	2715	2715	0
36	20230823	191100	193665015	2715	2715	2715	2715	0
37	20230823	191000	193665015	2715	2715	2715	2715	0
38	20230823	190900	193665015	2715	2715	2715	2715	0
39	20230823	190800	193665015	2715	2715	2715	2715	0
40	20230823	190700	193665015	2715	2715	2715	2715	0
41	20230823	190600	193665015	2715	2715	2715	2715	0
42	20230823	190500	193665015	2715	2715	2715	2715	0
43	20230823	190400	193665015	2715	2715	2715	2715	0
44	20230823	190300	193665015	2715	2715	2715	2715	0
45	20230823	190200	193665015	2715	2715	2715	2715	0
46	20230823	190100	193665015	2715	2715	2715	2715	0
47	20230823	190000	193665015	2715	2715	2715	2715	0
48	20230823	185900	193665015	2715	2715	2715	2715	0
49	20230823	185800	193665015	2715	2715	2715	2715	0
50	20230823	185700	193665015	2715	2715	2715	2715	0
51	20230823	185600	193665015	2715	2715	2715	2715	0
52	20230823	185500	193665015	2715	2715	2715	2715	0
53	20230823	185400	193665015	2715	2715	2715	2715	0
54	20230823	185300	193665015	2715	2715	2715	2715	0
55	20230823	185200	193665015	2715	2715	2715	2715	0
56	20230823	185100	193665015	2715	2715	2715	2715	0
57	20230823	185000	193665015	2715	2715	2715	2715	0
58	20230823	184900	193665015	2715	2715	2715	2715	0
59	20230823	184800	193665015	2715	2715	2715	2715	0
60	20230823	184700	193665015	2715	2715	2715	2715	0
61	20230823	184600	193665015	2715	2715	2715	2715	0
62	20230823	184500	193665015	2715	2715	2715	2715	1083
63	20230823	184400	193665015	2715	2715	2715	2715	0
64	20230823	184300	193665015	2715	2715	2715	2715	0
65	20230823	184200	193665015	2715	2715	2715	2715	0
66	20230823	184100	193665015	2715	2715	2715	2715	0
67	20230823	184000	193665015	2715	2715	2715	2715	0
68	20230823	183900	193665015	2715	2715	2715	2715	0
69	20230823	183800	193665015	2715	2715	2715	2715	0
70	20230823	183700	193665015	2715	2715	2715	2715	0
71	20230823	183600	193665015	2715	2715	2715	2715	0
72	20230823	183500	193665015	2715	2715	2715	2715	0
73	20230823	183400	193665015	2715	2715	2715	2715	0
74	20230823	183300	193665015	2715	2715	2715	2715	0
75	20230823	183200	193665015	2715	2715	2715	2715	0
76	20230823	183100	193665015	2715	2715	2715	2715	0
77	20230823	183000	193665015	2715	2715	2715	2715	0
78	20230823	182900	193665015	2715	2715	2715	2715	0
79	20230823	182800	193665015	2715	2715	2715	2715	0
80	20230823	182700	193665015	2715	2715	2715	2715	0
81	20230823	182600	193665015	2715	2715	2715	2715	0
82	20230823	182500	193665015	2715	2715	2715	2715	0
83	20230823	182400	193665015	2715	2715	2715	2715	0
84	20230823	182300	193665015	2715	2715	2715	2715	0
85	20230823	182200	193665015	2715	2715	2715	2715	0
86	20230823	182100	193665015	2715	2715	2715	2715	0
87	20230823	182000	193665015	2715	2715	2715	2715	0
88	20230823	181900	193665015	2715	2715	2715	2715	0
89	20230823	181800	193665015	2715	2715	2715	2715	0
90	20230823	181700	193665015	2715	2715	2715	2715	0
91	20230823	181600	193665015	2715	2715	2715	2715	0
92	20230823	181500	193665015	2715	2715	2715	2715	1083
93	20230823	181400	193665015	2715	2715	2715	2715	0
94	20230823	181300	193665015	2715	2715	2715	2715	0
95	20230823	181200	193665015	2715	2715	2715	2715	0
96	20230823	181100	193665015	2715	2715	2715	2715	0
97	20230823	181000	193665015	2715	2715	2715	2715	0
98	20230823	180900	193665015	2715	2715	2715	2715	0
99	20230823	180800	193665015	2715	2715	2715	2715	0
100	20230823	180700	193665015	2715	2715	2715	2715	0
101	20230823	180600	193665015	2715	2715	2715	2715	0
102	20230823	180500	193665015	2715	2715	2715	2715	0
103	20230823	180400	193665015	2715	2715	2715	2715	0
104	20230823	180300	193665015	2715	2715	2715	2715	0
105	20230823	180200	193665015	2715	2715	2715	2715	0
106	20230823	180100	193665015	2715	2715	2715	2715	0
107	20230823	180000	193665015	2715	2715	2715	2715	0
108	20230823	175900	193665015	2715	2715	2715	2715	0
109	20230823	175800	193665015	2715	2715	2715	2715	0
110	20230823	175700	193665015	2715	2715	2715	2715	0
111	20230823	175600	193665015	2715	2715	2715	2715	0
112	20230823	175500	193665015	2715	2715	2715	2715	0
113	20230823	175400	193665015	2715	2715	2715	2715	0
114	20230823	175300	193665015	2715	2715	2715	2715	0
115	20230823	175200	193665015	2715	2715	2715	2715	0
116	20230823	175100	193665015	2715	2715	2715	2715	0
117	20230823	175000	193665015	2715	2715	2715	2715	0
118	20230823	174900	193665015	2715	2715	2715	2715	0
119	20230823	174800	193665015	2715	2715	2715	2715	0
120	20230823	174700	193665015	2715	2715	2715	2715	0
121	20230823	174600	193665015	2715	2715	2715	2715	0
122	20230823	174500	193665015	2715	2715	2715	2715	1083
123	20230823	174400	193665015	2715	2715	2715	2715	0
124	20230823	174300	193665015	2715	2715	2715	2715	0
125	20230823	174200	193665015	2715	2715	2715	2715	0
126	20230823	174100	193665015	2715	2715	2715	2715	0
127	20230823	174000	193665015	2715	2715	2715	2715	0
128	20230823	173900	193665015	2715	2715	2715	2715	0
129	20230823	173800	193665015	2715	2715	2715	2715	0
130	20230823	173700	193665015	2715	2715	2715	2715	0
131	20230823	173600	193665015	2715	2715	2715	2715	0
132	20230823	173500	193665015	2715	2715	2715	2715	0
133	20230823	173400	193665015	2715	2715	2715	2715	0
134	20230823	173300	193665015	2715	2715	2715	2715	0
135	20230823	173200	193665015	2715	2715	2715	2715	0
136	20230823	173100	193665015	2715	2715	2715	2715	0
137	20230823	173000	193665015	2715	2715	2715	2715	0
138	20230823	172900	193665015	2715	2715	2715	2715	0
139	20230823	172800	193665015	2715	2715	2715	2715	0
140	20230823	172700	193665015	2715	2715	2715	2715	0
141	20230823	172600	193665015	2715	2715	2715	2715	0
142	20230823	172500	193665015	2715	2715	2715	2715	0
143	20230823	172400	193665015	2715	2715	2715	2715	0
144	20230823	172300	193665015	2715	2715	2715	2715	0
145	20230823	172200	193665015	2715	2715	2715	2715	0
146	20230823	172100	193665015	2715	2715	2715	2715	0
147	20230823	172000	193665015	2715	2715	2715	2715	0
148	20230823	171900	193665015	2715	2715	2715	2715	0
149	20230823	171800	193665015	2715	2715	2715	2715	0
150	20230823	171700	193665015	2715	2715	2715	2715	0
151	20230823	171600	193665015	2715	2715	2715	2715	0
152	20230823	171500	193665015	2715	2715	2715	2715	1083
153	20230823	171400	193665015	2715	2715	2715	2715	0
154	20230823	171300	193665015	2715	2715	2715	2715	0
155	20230823	171200	193665015	2715	2715	2715	2715	0
156	20230823	171100	193665015	2715	2715	2715	2715	0
157	20230823	171000	193665015	2715	2715	2715	2715	0
158	20230823	170900	193665015	2715	2715	2715	2715	0
159	20230823	170800	193665015	2715	2715	2715	2715	0
160	20230823	170700	193665015	2715	2715	2715	2715	0
161	20230823	170600	193665015	2715	2715	2715	2715	0
162	20230823	170500	193665015	2715	2715	2715	2715	0
163	20230823	170400	193665015	2715	2715	2715	2715	0
164	20230823	170300	193665015	2715	2715	2715	2715	0
165	20230823	170200	193665015	2715	2715	2715	2715	0
166	20230823	170100	193665015	2715	2715	2715	2715	0
167	20230823	170000	193665015	2715	2715	2715	2715	0
168	20230823	165900	193665015	2715	2715	2715	2715	0
169	20230823	165800	193665015	2715	2715	2715	2715	0
170	20230823	165700	193665015	2715	2715	2715	2715	0
171	20230823	165600	193665015	2715	2715	2715	2715	0
172	20230823	165500	193665015	2715	2715	2715	2715	0
173	20230823	165400	193665015	2715	2715	2715	2715	0
174	20230823	165300	193665015	2715	2715	2715	2715	0
175	20230823	165200	193665015	2715	2715	2715	2715	0
176	20230823	165100	193665015	2715	2715	2715	2715	0
177	20230823	165000	193665015	2715	2715	2715	2715	0
178	20230823	164900	193665015	2715	2715	2715	2715	0
179	20230823	164800	193665015	2715	2715	2715	2715	0
180	20230823	164700	193665015	2715	2715	2715	2715	0
181	20230823	164600	193665015	2715	2715	2715	2715	0
182	20230823	164500	193665015	2715	2715	2715	2715	1083
183	20230823	164400	193665015	2715	2715	2715	2715	0
184	20230823	164300	193665015	2715	2715	2715	2715	0
185	20230823	164200	193665015	2715	2715	2715	2715	0
186	20230823	164100	193665015	2715	2715	2715	2715	0
187	20230823	164000	193665015	2715	2715	2715	2715	0
188	20230823	163900	193665015	2715	2715	2715	2715	0
189	20230823	163800	193665015	2715	2715	2715	2715	0
190	20230823	163700	193665015	2715	2715	2715	2715	0
191	20230823	163600	193665015	2715	2715	2715	2715	0
192	20230823	163500	193665015	2715	2715	2715	2715	0
193	20230823	163400	193665015	2715	2715	2715	2715	0
194	20230823	163300	193665015	2715	2715	2715	2715	0
195	20230823	163200	193665015	2715	2715	2715	2715	0
196	20230823	163100	193665015	2715	2715	2715	2715	0
197	20230823	163000	193665015	2715	2715	2715	2715	0
198	20230823	162900	193665015	2715	2715	2715	2715	0
199	20230823	162800	193665015	2715	2715	2715	2715	0
200	20230823	162700	193665015	2715	2715	2715	2715	0
201	20230823	162600	193665015	2715	2715	2715	2715	0
202	20230823	162500	193665015	2715	2715	2715	2715	0
203	20230823	162400	193665015	2715	2715	2715	2715	0
204	20230823	162300	193665015	2715	2715	2715	2715	0
205	20230823	162200	193665015	2715	2715	2715	2715	0
206	20230823	162100	193665015	2715	2715	2715	2715	0
207	20230823	162000	193665015	2715	2715	2715	2715	0
208	20230823	161900	193665015	2715	2715	2715	2715	0
209	20230823	161800	193665015	2715	2715	2715	2715	0
210	20230823	161700	193665015	2715	2715	2715	2715	0
211	20230823	161600	193665015	2715	2715	2715	2715	0
212	20230823	161500	193665015	2715	2715	2715	2715	1083
213	20230823	161400	193665015	2715	2715	2715	2715	0
214	20230823	161300	193665015	2715	2715	2715	2715	0
215	20230823	161200	193665015	2715	2715	2715	2715	0
216	20230823	161100	193665015	2715	2715	2715	2715	0
217	20230823	161000	193665015	2715	2715	2715	2715	0
218	20230823	160900	193665015	2715	2715	2715	2715	0
219	20230823	160800	193665015	2715	2715	2715	2715	0
220	20230823	160700	193665015	2715	2715	2715	2715	0
221	20230823	160600	193665015	2715	2715	2715	2715	0
222	20230823	160500	193665015	2715	2715	2715	2715	0
223	20230823	160400	193665015	2715	2715	2715	2715	0
224	20230823	160300	193665015	2715	2715	2715	2715	0
225	20230823	160200	193665015	2715	2715	2715	2715	0
226	20230823	160100	193665015	2715	2715	2715	2715	0
227	20230823	160000	193665015	2715	2715	2715	2715	0
228	20230823	155900	193665015	2715	2715	2715	2715	0
229	20230823	155800	193665015	2715	2715	2715	2715	0
230	20230823	155700	193665015	2715	2715	2715	2715	0
231	20230823	155600	193665015	2715	2715	2715	2715	0
232	20230823	155500	193665015	2715	2715	2715	2715	0
233	20230823	155400	193665015	2715	2715	2715	2715	0
234	20230823	155300	193665015	2715	2715	2715	2715	0
235	20230823	155200	193665015	2715	2715	2715	2715	0
236	20230823	155100	193665015	2715	2715	2715	2715	0
237	20230823	155000	193665015	2715	2715	2715	2715	0
238	20230823	154900	193665015	2715	2715	2715	2715	0
239	20230823	154800	193665015	2715	2715	2715	2715	0
240	20230823	154700	193665015	2715	2715	2715	2715	0
241	20230823	154600	193665015	2715	2715	2715	2715	0
242	20230823	154500	193665015	2715	2715	2715	2715	1083
243	20230823	154400	193665015	2715	2715	2715	2715	0
244	20230823	154300	193665015	2715	2715	2715	2715	0
245	20230823	154200	193665015	2715	2715	2715	2715	0
246	20230823	154100	193665015	2715	2715	2715	2715	0
247	20230823	154000	193665015	2715	2715	2715	2715	0
248	20230823	153900	193665015	2715	2715	2715	2715	0
249	20230823	153800	193665015	2715	2715	2715	2715	0
250	20230823	153700	193665015	2715	2715	2715	2715	0
251	20230823	153600	193665015	2715	2715	2715	2715	0
252	20230823	153500	193665015	2715	2715	2715	2715	0
253	20230823	153400	193665015	2715	2715	2715	2715	0
254	20230823	153300	193665015	2715	2715	2715	2715	0
255	20230823	153200	193665015	2715	2715	2715	2715	0
256	20230823	153100	193665015	2715	2715	2715	2715	0
257	20230823	153000	193665015	2715	2715	2715	2715	1083
258	20230823	152900	190724670	2695	2695	2695	2695	0
259	20230823	152800	190724670	2695	2695	2695	2695	0
260	20230823	152700	190724670	2695	2695	2695	2695	0
261	20230823	152600	190724670	2695	2695	2695	2695	0
262	20230823	152500	190724670	2695	2695	2695	2695	0
263	20230823	152400	190724670	2695	2695	2695	2695	0
264	20230823	152300	190724670	2695	2695	2695	2695	0
265	20230823	152200	190724670	2695	2695	2695	2695	0
266	20230823	152100	190724670	2695	2695	2695	2695	0
267	20230823	152000	190724670	2695	2695	2695	2695	0
268	20230823	151900	190724670	2695	2695	2695	2695	1
269	20230823	151800	190721975	2680	2680	2680	2680	0
270	20230823	151700	190721975	2680	2680	2680	2680	0
271	20230823	151600	190721975	2680	2680	2680	2680	592
272	20230823	151500	189135415	2685	2685	2685	2685	0
273	20230823	151400	189135415	2685	2685	2685	2685	0
274	20230823	151300	189135415	2685	2685	2685	2685	0
275	20230823	151200	189135415	2685	2685	2685	2685	336
276	20230823	151100	188233255	2695	2695	2695	2695	0
277	20230823	151000	188233255	2695	2695	2695	2695	0
278	20230823	150900	188233255	2695	2695	2695	2695	1
279	20230823	150800	188230560	2695	2695	2695	2695	0
280	20230823	150700	188230560	2695	2695	2695	2695	1
281	20230823	150600	188227865	2690	2690	2690	2690	0
282	20230823	150500	188227865	2690	2695	2695	2690	50
283	20230823	150400	188093360	2690	2690	2690	2690	1
284	20230823	150300	188090670	2690	2695	2695	2690	600
285	20230823	150200	186476595	2695	2695	2695	2695	0
286	20230823	150100	186476595	2695	2695	2695	2695	21
287	20230823	150000	186420000	2700	2700	2700	2700	0
288	20230823	145900	186420000	2700	2700	2700	2700	0
289	20230823	145800	186420000	2700	2700	2700	2700	0
290	20230823	145700	186420000	2700	2700	2700	2700	1
291	20230823	145600	186417300	2700	2700	2700	2700	189
292	20230823	145500	185907000	2700	2700	2700	2700	0
293	20230823	145400	185907000	2700	2700	2700	2700	0
294	20230823	145300	185907000	2700	2695	2700	2695	4
295	20230823	145200	185896205	2695	2700	2700	2695	22
296	20230823	145100	185836900	2695	2695	2695	2695	0
297	20230823	145000	185836900	2695	2700	2700	2695	310
298	20230823	144900	185001410	2705	2705	2705	2705	3
299	20230823	144800	184993295	2705	2705	2705	2705	0
300	20230823	144700	184993295	2705	2700	2720	2700	2086
301	20230823	144600	179332330	2700	2700	2700	2700	0
302	20230823	144500	179332330	2700	2700	2700	2700	0
303	20230823	144400	179332330	2700	2700	2700	2700	0
304	20230823	144300	179332330	2700	2700	2700	2700	0
305	20230823	144200	179332330	2700	2700	2700	2700	0
306	20230823	144100	179332330	2700	2700	2700	2700	0
307	20230823	144000	179332330	2700	2700	2700	2700	0
308	20230823	143900	179332330	2700	2700	2700	2700	0
309	20230823	143800	179332330	2700	2700	2700	2700	340
310	20230823	143700	178414330	2700	2700	2700	2700	0
311	20230823	143600	178414330	2700	2700	2700	2700	10
312	20230823	143500	178387330	2705	2705	2705	2705	0
313	20230823	143400	178387330	2705	2705	2705	2705	10
314	20230823	143300	178360280	2710	2710	2710	2710	0
315	20230823	143200	178360280	2710	2710	2710	2710	5
316	20230823	143100	178346730	2695	2695	2695	2695	0
317	20230823	143000	178346730	2695	2710	2710	2695	591
318	20230823	142900	176751460	2715	2715	2715	2715	0
319	20230823	142800	176751460	2715	2715	2715	2715	5
320	20230823	142700	176737885	2715	2715	2715	2715	0
321	20230823	142600	176737885	2715	2715	2715	2715	0
322	20230823	142500	176737885	2715	2715	2715	2715	0
323	20230823	142400	176737885	2715	2715	2715	2715	0
324	20230823	142300	176737885	2715	2715	2715	2715	0
325	20230823	142200	176737885	2715	2715	2715	2715	0
326	20230823	142100	176737885	2715	2715	2715	2715	0
327	20230823	142000	176737885	2715	2715	2715	2715	0
328	20230823	141900	176737885	2715	2715	2715	2715	0
329	20230823	141800	176737885	2715	2715	2715	2715	0
330	20230823	141700	176737885	2715	2715	2715	2715	0
331	20230823	141600	176737885	2715	2715	2715	2715	0
332	20230823	141500	176737885	2715	2715	2715	2715	1
333	20230823	141400	176735170	2715	2715	2715	2715	368
334	20230823	141300	175736050	2715	2715	2715	2715	1
335	20230823	141200	175733335	2715	2715	2715	2715	0
336	20230823	141100	175733335	2715	2715	2715	2715	1
337	20230823	141000	175730620	2720	2720	2720	2720	0
338	20230823	140900	175730620	2720	2720	2720	2720	0
339	20230823	140800	175730620	2720	2720	2720	2720	0
340	20230823	140700	175730620	2720	2720	2720	2720	0
341	20230823	140600	175730620	2720	2710	2720	2710	2000
342	20230823	140500	170296355	2715	2715	2715	2715	0
343	20230823	140400	170296355	2715	2715	2715	2715	0
344	20230823	140300	170296355	2715	2715	2715	2715	0
345	20230823	140200	170296355	2715	2715	2715	2715	0
346	20230823	140100	170296355	2715	2715	2715	2715	10
347	20230823	140000	170269205	2700	2700	2700	2700	500
348	20230823	135900	168919205	2700	2700	2700	2700	0
349	20230823	135800	168919205	2700	2700	2700	2700	1889
350	20230823	135700	163818905	2700	2700	2700	2700	500
351	20230823	135600	162468905	2700	2705	2705	2700	746
352	20230823	135500	160453265	2720	2720	2720	2720	0
353	20230823	135400	160453265	2720	2720	2720	2720	0
354	20230823	135300	160453265	2720	2720	2720	2720	0
355	20230823	135200	160453265	2720	2720	2720	2720	0
356	20230823	135100	160453265	2720	2720	2720	2720	29
357	20230823	135000	160374385	2720	2720	2720	2720	50
358	20230823	134900	160238385	2710	2715	2715	2710	9
359	20230823	134800	160213990	2715	2720	2720	2715	796
360	20230823	134700	158048905	2720	2720	2720	2720	0
361	20230823	134600	158048905	2720	2710	2745	2710	1362
362	20230823	134500	154328645	2700	2700	2700	2700	150
363	20230823	134400	153923645	2700	2700	2700	2700	0
364	20230823	134300	153923645	2700	2705	2705	2700	30
365	20230823	134200	153842640	2705	2710	2710	2705	128
366	20230823	134100	153496395	2705	2705	2705	2705	0
367	20230823	134000	153496395	2705	2705	2705	2705	0
368	20230823	133900	153496395	2705	2705	2705	2705	0
369	20230823	133800	153496395	2705	2705	2705	2705	0
370	20230823	133700	153496395	2705	2705	2705	2705	0
371	20230823	133600	153496395	2705	2705	2705	2705	0
372	20230823	133500	153496395	2705	2705	2705	2705	0
373	20230823	133400	153496395	2705	2705	2705	2705	0
374	20230823	133300	153496395	2705	2705	2705	2705	0
375	20230823	133200	153496395	2705	2705	2705	2705	0
376	20230823	133100	153496395	2705	2705	2705	2705	8
377	20230823	133000	153474755	2705	2705	2705	2705	0
378	20230823	132900	153474755	2705	2705	2705	2705	19
379	20230823	132800	153423360	2705	2705	2705	2705	4
380	20230823	132700	153412540	2710	2720	2720	2710	1000
381	20230823	132600	150702500	2720	2720	2720	2720	0
382	20230823	132500	150702500	2720	2720	2720	2720	900
383	20230823	132400	148254500	2720	2720	2720	2720	37
384	20230823	132300	148153860	2715	2715	2715	2715	1
385	20230823	132200	148151145	2710	2710	2710	2710	0
386	20230823	132100	148151145	2710	2710	2710	2710	2000
387	20230823	132000	142731145	2725	2725	2725	2725	0
388	20230823	131900	142731145	2725	2720	2725	2720	2000
389	20230823	131800	137286800	2705	2705	2705	2705	0
390	20230823	131700	137286800	2705	2705	2750	2700	7436
391	20230823	131600	116982395	2705	2705	2705	2705	10
392	20230823	131500	116955345	2700	2700	2740	2695	10866
393	20230823	131400	87333080	2695	2695	2700	2695	304
394	20230823	131300	86512340	2700	2700	2700	2700	0
395	20230823	131200	86512340	2700	2700	2700	2700	0
396	20230823	131100	86512340	2700	2700	2700	2700	0
397	20230823	131000	86512340	2700	2700	2700	2700	0
398	20230823	130900	86512340	2700	2700	2700	2700	0
399	20230823	130800	86512340	2700	2700	2700	2700	201
400	20230823	130700	85969640	2700	2695	2700	2695	740
401	20230823	130600	83972115	2700	2700	2700	2700	0
402	20230823	130500	83972115	2700	2700	2700	2700	0
403	20230823	130400	83972115	2700	2700	2700	2700	0
404	20230823	130300	83972115	2700	2685	2700	2685	600
405	20230823	130200	82352145	2685	2685	2685	2685	0
406	20230823	130100	82352145	2685	2685	2685	2685	1
407	20230823	130000	82349460	2685	2685	2685	2685	0
408	20230823	125900	82349460	2685	2685	2685	2685	0
409	20230823	125800	82349460	2685	2685	2685	2685	0
410	20230823	125700	82349460	2685	2685	2685	2685	690
411	20230823	125600	80496810	2680	2680	2680	2680	0
412	20230823	125500	80496810	2680	2680	2680	2680	0
413	20230823	125400	80496810	2680	2690	2690	2680	174
414	20230823	125300	80028760	2690	2690	2690	2690	0
415	20230823	125200	80028760	2690	2690	2690	2690	1
416	20230823	125100	80026070	2690	2690	2700	2690	1900
417	20230823	125000	74913215	2690	2690	2690	2690	0
418	20230823	124900	74913215	2690	2690	2690	2690	0
419	20230823	124800	74913215	2690	2690	2690	2690	0
420	20230823	124700	74913215	2690	2690	2690	2690	0
421	20230823	124600	74913215	2690	2690	2690	2690	0
422	20230823	124500	74913215	2690	2690	2690	2690	0
423	20230823	124400	74913215	2690	2690	2690	2690	0
424	20230823	124300	74913215	2690	2690	2690	2690	0
425	20230823	124200	74913215	2690	2690	2690	2690	0
426	20230823	124100	74913215	2690	2690	2690	2690	0
427	20230823	124000	74913215	2690	2690	2690	2690	0
428	20230823	123900	74913215	2690	2690	2690	2690	0
429	20230823	123800	74913215	2690	2690	2690	2690	0
430	20230823	123700	74913215	2690	2690	2690	2690	0
431	20230823	123600	74913215	2690	2690	2690	2690	0
432	20230823	123500	74913215	2690	2690	2690	2690	0
433	20230823	123400	74913215	2690	2690	2690	2690	0
434	20230823	123300	74913215	2690	2690	2690	2690	3
435	20230823	123200	74905145	2690	2690	2690	2690	0
436	20230823	123100	74905145	2690	2690	2690	2690	0
437	20230823	123000	74905145	2690	2680	2690	2680	166
438	20230823	122900	74459560	2680	2680	2680	2680	0
439	20230823	122800	74459560	2680	2680	2680	2680	0
440	20230823	122700	74459560	2680	2680	2680	2680	1
441	20230823	122600	74456880	2675	2675	2675	2675	0
442	20230823	122500	74456880	2675	2675	2675	2675	0
443	20230823	122400	74456880	2675	2680	2680	2675	150
444	20230823	122300	74054890	2695	2695	2695	2695	0
445	20230823	122200	74054890	2695	2695	2695	2695	70
446	20230823	122100	73866240	2680	2680	2680	2680	0
447	20230823	122000	73866240	2680	2680	2680	2680	0
448	20230823	121900	73866240	2680	2680	2680	2680	0
449	20230823	121800	73866240	2680	2680	2680	2680	0
450	20230823	121700	73866240	2680	2680	2680	2680	0
451	20230823	121600	73866240	2680	2680	2680	2680	5
452	20230823	121500	73852840	2680	2680	2680	2680	1
453	20230823	121400	73850160	2700	2695	2700	2695	2
454	20230823	121300	73844765	2680	2680	2680	2680	0
455	20230823	121200	73844765	2680	2685	2700	2680	1635
456	20230823	121100	69437840	2690	2690	2690	2690	0
457	20230823	121000	69437840	2690	2690	2690	2690	0
458	20230823	120900	69437840	2690	2690	2690	2690	0
459	20230823	120800	69437840	2690	2690	2690	2690	0
460	20230823	120700	69437840	2690	2690	2690	2690	0
461	20230823	120600	69437840	2690	2675	2690	2675	15
462	20230823	120500	69397565	2675	2675	2675	2675	1
463	20230823	120400	69394890	2665	2665	2665	2665	0
464	20230823	120300	69394890	2665	2665	2665	2665	0
465	20230823	120200	69394890	2665	2680	2690	2665	1002
466	20230823	120100	66708580	2680	2680	2680	2680	0
467	20230823	120000	66708580	2680	2680	2680	2680	0
468	20230823	115900	66708580	2680	2680	2680	2680	0
469	20230823	115800	66708580	2680	2680	2680	2680	1
470	20230823	115700	66705900	2675	2675	2675	2675	0
471	20230823	115600	66705900	2675	2675	2675	2675	0
472	20230823	115500	66705900	2675	2675	2675	2675	0
473	20230823	115400	66705900	2675	2675	2675	2675	0
474	20230823	115300	66705900	2675	2675	2675	2675	8
475	20230823	115200	66684500	2675	2675	2675	2675	600
476	20230823	115100	65079500	2675	2675	2675	2675	94
477	20230823	115000	64828050	2675	2675	2675	2675	0
478	20230823	114900	64828050	2675	2675	2675	2675	24
479	20230823	114800	64763850	2680	2675	2680	2675	228
480	20230823	114700	64153800	2670	2670	2670	2670	115
481	20230823	114600	63846750	2675	2675	2675	2675	0
482	20230823	114500	63846750	2675	2675	2675	2675	0
483	20230823	114400	63846750	2675	2675	2675	2675	0
484	20230823	114300	63846750	2675	2675	2675	2675	0
485	20230823	114200	63846750	2675	2675	2675	2675	0
486	20230823	114100	63846750	2675	2670	2675	2670	2
487	20230823	114000	63841405	2675	2675	2675	2675	1
488	20230823	113900	63838730	2665	2670	2670	2665	739
489	20230823	113800	61869210	2680	2680	2680	2680	0
490	20230823	113700	61869210	2680	2680	2680	2680	0
491	20230823	113600	61869210	2680	2680	2680	2680	0
492	20230823	113500	61869210	2680	2680	2680	2680	0
493	20230823	113400	61869210	2680	2680	2680	2680	0
494	20230823	113300	61869210	2680	2680	2680	2680	0
495	20230823	113200	61869210	2680	2680	2680	2680	0
496	20230823	113100	61869210	2680	2680	2680	2680	0
497	20230823	113000	61869210	2680	2680	2680	2680	0
498	20230823	112900	61869210	2680	2680	2680	2680	0
499	20230823	112800	61869210	2680	2680	2680	2680	0
500	20230823	112700	61869210	2680	2680	2680	2680	0
501	20230823	112600	61869210	2680	2680	2680	2680	0
502	20230823	112500	61869210	2680	2680	2680	2680	0
503	20230823	112400	61869210	2680	2680	2680	2680	0
504	20230823	112300	61869210	2680	2680	2680	2680	0
505	20230823	112200	61869210	2680	2680	2680	2680	0
506	20230823	112100	61869210	2680	2680	2680	2680	0
507	20230823	112000	61869210	2680	2680	2680	2680	0
508	20230823	111900	61869210	2680	2680	2680	2680	0
509	20230823	111800	61869210	2680	2680	2680	2680	5
510	20230823	111700	61855810	2680	2680	2680	2680	0
511	20230823	111600	61855810	2680	2680	2680	2680	0
512	20230823	111500	61855810	2680	2680	2680	2680	0
513	20230823	111400	61855810	2680	2680	2680	2680	0
514	20230823	111300	61855810	2680	2680	2680	2680	0
515	20230823	111200	61855810	2680	2675	2680	2675	846
516	20230823	111100	59588535	2680	2680	2680	2680	0
517	20230823	111000	59588535	2680	2680	2680	2680	0
518	20230823	110900	59588535	2680	2680	2680	2680	0
519	20230823	110800	59588535	2680	2670	2680	2670	505
520	20230823	110700	58240175	2665	2665	2665	2665	0
521	20230823	110600	58240175	2665	2665	2665	2665	264
522	20230823	110500	57536615	2665	2665	2665	2665	0
523	20230823	110400	57536615	2665	2665	2665	2665	137
524	20230823	110300	57171510	2665	2665	2665	2665	151
525	20230823	110200	56769095	2665	2670	2670	2665	4133
526	20230823	110100	45753080	2670	2670	2670	2670	0
527	20230823	110000	45753080	2670	2670	2670	2670	0
528	20230823	105900	45753080	2670	2670	2670	2670	0
529	20230823	105800	45753080	2670	2670	2670	2670	0
530	20230823	105700	45753080	2670	2670	2670	2670	0
531	20230823	105600	45753080	2670	2670	2670	2670	0
532	20230823	105500	45753080	2670	2670	2670	2670	0
533	20230823	105400	45753080	2670	2670	2670	2670	0
534	20230823	105300	45753080	2670	2675	2675	2670	151
535	20230823	105200	45349795	2675	2675	2675	2675	0
536	20230823	105100	45349795	2675	2675	2675	2675	10
537	20230823	105000	45323045	2675	2675	2675	2675	0
538	20230823	104900	45323045	2675	2675	2675	2675	0
539	20230823	104800	45323045	2675	2675	2675	2675	48
540	20230823	104700	45194645	2670	2670	2670	2670	0
541	20230823	104600	45194645	2670	2670	2670	2670	6
542	20230823	104500	45178625	2670	2670	2670	2670	20
543	20230823	104400	45125225	2670	2670	2670	2670	0
544	20230823	104300	45125225	2670	2670	2670	2670	0
545	20230823	104200	45125225	2670	2670	2670	2670	0
546	20230823	104100	45125225	2670	2670	2670	2670	0
547	20230823	104000	45125225	2670	2670	2670	2670	0
548	20230823	103900	45125225	2670	2670	2670	2670	5
549	20230823	103800	45111875	2670	2670	2670	2670	1
550	20230823	103700	45109205	2670	2675	2675	2670	916
551	20230823	103600	42659055	2665	2665	2665	2665	0
552	20230823	103500	42659055	2665	2665	2665	2665	0
553	20230823	103400	42659055	2665	2665	2665	2665	0
554	20230823	103300	42659055	2665	2665	2665	2665	0
555	20230823	103200	42659055	2665	2665	2665	2665	0
556	20230823	103100	42659055	2665	2670	2670	2665	60
557	20230823	103000	42498950	2665	2665	2665	2665	0
558	20230823	102900	42498950	2665	2670	2670	2665	1343
559	20230823	102800	38913355	2670	2670	2670	2670	0
560	20230823	102700	38913355	2670	2660	2670	2660	376
561	20230823	102600	37912290	2660	2660	2660	2660	1936
562	20230823	102500	32762530	2660	2655	2660	2655	1001
563	20230823	102400	30099875	2655	2655	2655	2655	21
564	20230823	102300	30044120	2655	2655	2655	2655	20
565	20230823	102200	29991020	2655	2655	2655	2655	0
566	20230823	102100	29991020	2655	2655	2655	2655	0
567	20230823	102000	29991020	2655	2655	2655	2655	0
568	20230823	101900	29991020	2655	2655	2655	2655	0
569	20230823	101800	29991020	2655	2655	2655	2655	0
570	20230823	101700	29991020	2655	2655	2655	2655	0
571	20230823	101600	29991020	2655	2655	2655	2655	0
572	20230823	101500	29991020	2655	2655	2655	2655	0
573	20230823	101400	29991020	2655	2655	2655	2655	0
574	20230823	101300	29991020	2655	2655	2655	2655	19
575	20230823	101200	29940575	2655	2655	2655	2655	0
576	20230823	101100	29940575	2655	2655	2655	2655	0
577	20230823	101000	29940575	2655	2655	2655	2655	0
578	20230823	100900	29940575	2655	2655	2655	2655	0
579	20230823	100800	29940575	2655	2655	2655	2655	0
580	20230823	100700	29940575	2655	2655	2655	2655	1
581	20230823	100600	29937920	2655	2655	2655	2655	0
582	20230823	100500	29937920	2655	2655	2655	2655	0
583	20230823	100400	29937920	2655	2655	2655	2655	48
584	20230823	100300	29810480	2660	2660	2660	2660	0
585	20230823	100200	29810480	2660	2660	2660	2660	5
586	20230823	100100	29797180	2645	2655	2655	2645	42
587	20230823	100000	29685970	2660	2655	2660	2645	1266
588	20230823	095900	26334320	2655	2655	2655	2655	0
589	20230823	095800	26334320	2655	2655	2655	2655	0
590	20230823	095700	26334320	2655	2655	2655	2655	1
591	20230823	095600	26331665	2655	2655	2655	2655	1182
592	20230823	095500	23193455	2655	2655	2655	2655	1366
593	20230823	095400	19566725	2650	2650	2650	2650	820
594	20230823	095300	17393725	2650	2650	2650	2650	0
595	20230823	095200	17393725	2650	2650	2650	2650	0
596	20230823	095100	17393725	2650	2650	2650	2650	0
597	20230823	095000	17393725	2650	2650	2650	2650	0
598	20230823	094900	17393725	2650	2650	2650	2650	10
599	20230823	094800	17367225	2650	2650	2650	2650	39
600	20230823	094700	17263875	2650	2655	2655	2650	21
601	20230823	094600	17208125	2655	2655	2655	2655	10
602	20230823	094500	17181575	2650	2650	2650	2650	52
603	20230823	094400	17043775	2650	2650	2650	2650	128
604	20230823	094300	16704575	2650	2655	2655	2650	3972
605	20230823	094200	6177465	2655	2660	2660	2655	2
606	20230823	094100	6172150	2660	2660	2660	2660	0
607	20230823	094000	6172150	2660	2660	2660	2660	0
608	20230823	093900	6172150	2660	2660	2660	2660	1
609	20230823	093800	6169490	2665	2665	2665	2665	0
610	20230823	093700	6169490	2665	2665	2665	2665	10
611	20230823	093600	6142840	2660	2660	2660	2660	4
612	20230823	093500	6132200	2665	2660	2665	2660	2
613	20230823	093400	6126875	2660	2660	2660	2660	1
614	20230823	093300	6124215	2665	2665	2665	2665	0
615	20230823	093200	6124215	2665	2665	2665	2665	0
616	20230823	093100	6124215	2665	2665	2665	2665	0
617	20230823	093000	6124215	2665	2665	2665	2665	0
618	20230823	092900	6124215	2665	2665	2665	2665	0
619	20230823	092800	6124215	2665	2660	2665	2660	318
620	20230823	092700	5276750	2660	2660	2660	2660	12
621	20230823	092600	5244830	2665	2665	2665	2665	10
622	20230823	092500	5218180	2660	2660	2660	2660	0
623	20230823	092400	5218180	2660	2660	2660	2660	15
624	20230823	092300	5178280	2660	2655	2660	2655	465
625	20230823	092200	3941390	2655	2655	2655	2655	1
626	20230823	092100	3938735	2650	2650	2650	2650	5
627	20230823	092000	3925485	2655	2655	2655	2655	8
628	20230823	091900	3904245	2650	2650	2650	2650	54
629	20230823	091800	3761145	2655	2655	2655	2655	0
630	20230823	091700	3761145	2655	2655	2655	2655	0
631	20230823	091600	3761145	2655	2650	2655	2650	510
632	20230823	091500	2409140	2645	2645	2645	2645	26
633	20230823	091400	2340370	2645	2645	2645	2645	5
634	20230823	091300	2327145	2650	2650	2650	2645	155
635	20230823	091200	1916405	2655	2655	2655	2655	4
636	20230823	091100	1905785	2655	2655	2655	2655	0
637	20230823	091000	1905785	2655	2655	2655	2655	0
638	20230823	090900	1905785	2655	2655	2655	2655	600
639	20230823	090800	312785	2655	2655	2655	2655	0
640	20230823	090700	312785	2655	2655	2655	2655	0
641	20230823	090600	312785	2655	2650	2655	2650	115
642	20230823	090500	7950	2650	2650	2650	2650	0
643	20230823	090400	7950	2650	2650	2650	2650	3
644	20230823	090300	0	2655	2655	2655	2655	0
645	20230823	090200	0	2655	2655	2655	2655	0
646	20230823	090100	0	2655	2655	2655	2655	0
647	20230823	090000	0	2655	2655	2655	2655	0