KissMeData/169330/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	200100	87573530	2910	2910	2910	2910	1971
3	20230823	200000	87573530	2910	2910	2910	2910	0
4	20230823	195900	87573530	2910	2910	2910	2910	0
5	20230823	195800	87573530	2910	2910	2910	2910	0
6	20230823	195700	87573530	2910	2910	2910	2910	0
7	20230823	195600	87573530	2910	2910	2910	2910	0
8	20230823	195500	87573530	2910	2910	2910	2910	0
9	20230823	195400	87573530	2910	2910	2910	2910	0
10	20230823	195300	87573530	2910	2910	2910	2910	0
11	20230823	195200	87573530	2910	2910	2910	2910	0
12	20230823	195100	87573530	2910	2910	2910	2910	0
13	20230823	195000	87573530	2910	2910	2910	2910	0
14	20230823	194900	87573530	2910	2910	2910	2910	0
15	20230823	194800	87573530	2910	2910	2910	2910	0
16	20230823	194700	87573530	2910	2910	2910	2910	0
17	20230823	194600	87573530	2910	2910	2910	2910	0
18	20230823	194500	87573530	2910	2910	2910	2910	0
19	20230823	194400	87573530	2910	2910	2910	2910	0
20	20230823	194300	87573530	2910	2910	2910	2910	0
21	20230823	194200	87573530	2910	2910	2910	2910	0
22	20230823	194100	87573530	2910	2910	2910	2910	0
23	20230823	194000	87573530	2910	2910	2910	2910	0
24	20230823	193900	87573530	2910	2910	2910	2910	0
25	20230823	193800	87573530	2910	2910	2910	2910	0
26	20230823	193700	87573530	2910	2910	2910	2910	0
27	20230823	193600	87573530	2910	2910	2910	2910	0
28	20230823	193500	87573530	2910	2910	2910	2910	0
29	20230823	193400	87573530	2910	2910	2910	2910	0
30	20230823	193300	87573530	2910	2910	2910	2910	0
31	20230823	193200	87573530	2910	2910	2910	2910	0
32	20230823	193100	87573530	2910	2910	2910	2910	1971
33	20230823	193000	87573530	2910	2910	2910	2910	0
34	20230823	192900	87573530	2910	2910	2910	2910	0
35	20230823	192800	87573530	2910	2910	2910	2910	0
36	20230823	192700	87573530	2910	2910	2910	2910	0
37	20230823	192600	87573530	2910	2910	2910	2910	0
38	20230823	192500	87573530	2910	2910	2910	2910	0
39	20230823	192400	87573530	2910	2910	2910	2910	0
40	20230823	192300	87573530	2910	2910	2910	2910	0
41	20230823	192200	87573530	2910	2910	2910	2910	0
42	20230823	192100	87573530	2910	2910	2910	2910	0
43	20230823	192000	87573530	2910	2910	2910	2910	0
44	20230823	191900	87573530	2910	2910	2910	2910	0
45	20230823	191800	87573530	2910	2910	2910	2910	0
46	20230823	191700	87573530	2910	2910	2910	2910	0
47	20230823	191600	87573530	2910	2910	2910	2910	0
48	20230823	191500	87573530	2910	2910	2910	2910	0
49	20230823	191400	87573530	2910	2910	2910	2910	0
50	20230823	191300	87573530	2910	2910	2910	2910	0
51	20230823	191200	87573530	2910	2910	2910	2910	0
52	20230823	191100	87573530	2910	2910	2910	2910	0
53	20230823	191000	87573530	2910	2910	2910	2910	0
54	20230823	190900	87573530	2910	2910	2910	2910	0
55	20230823	190800	87573530	2910	2910	2910	2910	0
56	20230823	190700	87573530	2910	2910	2910	2910	0
57	20230823	190600	87573530	2910	2910	2910	2910	0
58	20230823	190500	87573530	2910	2910	2910	2910	0
59	20230823	190400	87573530	2910	2910	2910	2910	0
60	20230823	190300	87573530	2910	2910	2910	2910	0
61	20230823	190200	87573530	2910	2910	2910	2910	0
62	20230823	190100	87573530	2910	2910	2910	2910	1971
63	20230823	190000	87573530	2910	2910	2910	2910	0
64	20230823	185900	87573530	2910	2910	2910	2910	0
65	20230823	185800	87573530	2910	2910	2910	2910	0
66	20230823	185700	87573530	2910	2910	2910	2910	0
67	20230823	185600	87573530	2910	2910	2910	2910	0
68	20230823	185500	87573530	2910	2910	2910	2910	0
69	20230823	185400	87573530	2910	2910	2910	2910	0
70	20230823	185300	87573530	2910	2910	2910	2910	0
71	20230823	185200	87573530	2910	2910	2910	2910	0
72	20230823	185100	87573530	2910	2910	2910	2910	0
73	20230823	185000	87573530	2910	2910	2910	2910	0
74	20230823	184900	87573530	2910	2910	2910	2910	0
75	20230823	184800	87573530	2910	2910	2910	2910	0
76	20230823	184700	87573530	2910	2910	2910	2910	0
77	20230823	184600	87573530	2910	2910	2910	2910	0
78	20230823	184500	87573530	2910	2910	2910	2910	0
79	20230823	184400	87573530	2910	2910	2910	2910	0
80	20230823	184300	87573530	2910	2910	2910	2910	0
81	20230823	184200	87573530	2910	2910	2910	2910	0
82	20230823	184100	87573530	2910	2910	2910	2910	0
83	20230823	184000	87573530	2910	2910	2910	2910	0
84	20230823	183900	87573530	2910	2910	2910	2910	0
85	20230823	183800	87573530	2910	2910	2910	2910	0
86	20230823	183700	87573530	2910	2910	2910	2910	0
87	20230823	183600	87573530	2910	2910	2910	2910	0
88	20230823	183500	87573530	2910	2910	2910	2910	0
89	20230823	183400	87573530	2910	2910	2910	2910	0
90	20230823	183300	87573530	2910	2910	2910	2910	0
91	20230823	183200	87573530	2910	2910	2910	2910	0
92	20230823	183100	87573530	2910	2910	2910	2910	1971
93	20230823	183000	87573530	2910	2910	2910	2910	0
94	20230823	182900	87573530	2910	2910	2910	2910	0
95	20230823	182800	87573530	2910	2910	2910	2910	0
96	20230823	182700	87573530	2910	2910	2910	2910	0
97	20230823	182600	87573530	2910	2910	2910	2910	0
98	20230823	182500	87573530	2910	2910	2910	2910	0
99	20230823	182400	87573530	2910	2910	2910	2910	0
100	20230823	182300	87573530	2910	2910	2910	2910	0
101	20230823	182200	87573530	2910	2910	2910	2910	0
102	20230823	182100	87573530	2910	2910	2910	2910	0
103	20230823	182000	87573530	2910	2910	2910	2910	0
104	20230823	181900	87573530	2910	2910	2910	2910	0
105	20230823	181800	87573530	2910	2910	2910	2910	0
106	20230823	181700	87573530	2910	2910	2910	2910	0
107	20230823	181600	87573530	2910	2910	2910	2910	0
108	20230823	181500	87573530	2910	2910	2910	2910	0
109	20230823	181400	87573530	2910	2910	2910	2910	0
110	20230823	181300	87573530	2910	2910	2910	2910	0
111	20230823	181200	87573530	2910	2910	2910	2910	0
112	20230823	181100	87573530	2910	2910	2910	2910	0
113	20230823	181000	87573530	2910	2910	2910	2910	0
114	20230823	180900	87573530	2910	2910	2910	2910	0
115	20230823	180800	87573530	2910	2910	2910	2910	0
116	20230823	180700	87573530	2910	2910	2910	2910	0
117	20230823	180600	87573530	2910	2910	2910	2910	0
118	20230823	180500	87573530	2910	2910	2910	2910	0
119	20230823	180400	87573530	2910	2910	2910	2910	0
120	20230823	180300	87573530	2910	2910	2910	2910	0
121	20230823	180200	87573530	2910	2910	2910	2910	0
122	20230823	180100	87573530	2910	2910	2910	2910	1971
123	20230823	180000	87573530	2910	2910	2910	2910	0
124	20230823	175900	87573530	2910	2910	2910	2910	0
125	20230823	175800	87573530	2910	2910	2910	2910	0
126	20230823	175700	87573530	2910	2910	2910	2910	0
127	20230823	175600	87573530	2910	2910	2910	2910	0
128	20230823	175500	87573530	2910	2910	2910	2910	0
129	20230823	175400	87573530	2910	2910	2910	2910	0
130	20230823	175300	87573530	2910	2910	2910	2910	0
131	20230823	175200	87573530	2910	2910	2910	2910	0
132	20230823	175100	87573530	2910	2910	2910	2910	0
133	20230823	175000	87573530	2910	2910	2910	2910	0
134	20230823	174900	87573530	2910	2910	2910	2910	0
135	20230823	174800	87573530	2910	2910	2910	2910	0
136	20230823	174700	87573530	2910	2910	2910	2910	0
137	20230823	174600	87573530	2910	2910	2910	2910	0
138	20230823	174500	87573530	2910	2910	2910	2910	0
139	20230823	174400	87573530	2910	2910	2910	2910	0
140	20230823	174300	87573530	2910	2910	2910	2910	0
141	20230823	174200	87573530	2910	2910	2910	2910	0
142	20230823	174100	87573530	2910	2910	2910	2910	0
143	20230823	174000	87573530	2910	2910	2910	2910	0
144	20230823	173900	87573530	2910	2910	2910	2910	0
145	20230823	173800	87573530	2910	2910	2910	2910	0
146	20230823	173700	87573530	2910	2910	2910	2910	0
147	20230823	173600	87573530	2910	2910	2910	2910	0
148	20230823	173500	87573530	2910	2910	2910	2910	0
149	20230823	173400	87573530	2910	2910	2910	2910	0
150	20230823	173300	87573530	2910	2910	2910	2910	0
151	20230823	173200	87573530	2910	2910	2910	2910	0
152	20230823	173100	87573530	2910	2910	2910	2910	1971
153	20230823	173000	87573530	2910	2910	2910	2910	0
154	20230823	172900	87573530	2910	2910	2910	2910	0
155	20230823	172800	87573530	2910	2910	2910	2910	0
156	20230823	172700	87573530	2910	2910	2910	2910	0
157	20230823	172600	87573530	2910	2910	2910	2910	0
158	20230823	172500	87573530	2910	2910	2910	2910	0
159	20230823	172400	87573530	2910	2910	2910	2910	0
160	20230823	172300	87573530	2910	2910	2910	2910	0
161	20230823	172200	87573530	2910	2910	2910	2910	0
162	20230823	172100	87573530	2910	2910	2910	2910	0
163	20230823	172000	87573530	2910	2910	2910	2910	0
164	20230823	171900	87573530	2910	2910	2910	2910	0
165	20230823	171800	87573530	2910	2910	2910	2910	0
166	20230823	171700	87573530	2910	2910	2910	2910	0
167	20230823	171600	87573530	2910	2910	2910	2910	0
168	20230823	171500	87573530	2910	2910	2910	2910	0
169	20230823	171400	87573530	2910	2910	2910	2910	0
170	20230823	171300	87573530	2910	2910	2910	2910	0
171	20230823	171200	87573530	2910	2910	2910	2910	0
172	20230823	171100	87573530	2910	2910	2910	2910	0
173	20230823	171000	87573530	2910	2910	2910	2910	0
174	20230823	170900	87573530	2910	2910	2910	2910	0
175	20230823	170800	87573530	2910	2910	2910	2910	0
176	20230823	170700	87573530	2910	2910	2910	2910	0
177	20230823	170600	87573530	2910	2910	2910	2910	0
178	20230823	170500	87573530	2910	2910	2910	2910	0
179	20230823	170400	87573530	2910	2910	2910	2910	0
180	20230823	170300	87573530	2910	2910	2910	2910	0
181	20230823	170200	87573530	2910	2910	2910	2910	0
182	20230823	170100	87573530	2910	2910	2910	2910	1971
183	20230823	170000	87573530	2910	2910	2910	2910	0
184	20230823	165900	87573530	2910	2910	2910	2910	0
185	20230823	165800	87573530	2910	2910	2910	2910	0
186	20230823	165700	87573530	2910	2910	2910	2910	0
187	20230823	165600	87573530	2910	2910	2910	2910	0
188	20230823	165500	87573530	2910	2910	2910	2910	0
189	20230823	165400	87573530	2910	2910	2910	2910	0
190	20230823	165300	87573530	2910	2910	2910	2910	0
191	20230823	165200	87573530	2910	2910	2910	2910	0
192	20230823	165100	87573530	2910	2910	2910	2910	0
193	20230823	165000	87573530	2910	2910	2910	2910	0
194	20230823	164900	87573530	2910	2910	2910	2910	0
195	20230823	164800	87573530	2910	2910	2910	2910	0
196	20230823	164700	87573530	2910	2910	2910	2910	0
197	20230823	164600	87573530	2910	2910	2910	2910	0
198	20230823	164500	87573530	2910	2910	2910	2910	0
199	20230823	164400	87573530	2910	2910	2910	2910	0
200	20230823	164300	87573530	2910	2910	2910	2910	0
201	20230823	164200	87573530	2910	2910	2910	2910	0
202	20230823	164100	87573530	2910	2910	2910	2910	0
203	20230823	164000	87573530	2910	2910	2910	2910	0
204	20230823	163900	87573530	2910	2910	2910	2910	0
205	20230823	163800	87573530	2910	2910	2910	2910	0
206	20230823	163700	87573530	2910	2910	2910	2910	0
207	20230823	163600	87573530	2910	2910	2910	2910	0
208	20230823	163500	87573530	2910	2910	2910	2910	0
209	20230823	163400	87573530	2910	2910	2910	2910	0
210	20230823	163300	87573530	2910	2910	2910	2910	0
211	20230823	163200	87573530	2910	2910	2910	2910	0
212	20230823	163100	87573530	2910	2910	2910	2910	1971
213	20230823	163000	87573530	2910	2910	2910	2910	0
214	20230823	162900	87573530	2910	2910	2910	2910	0
215	20230823	162800	87573530	2910	2910	2910	2910	0
216	20230823	162700	87573530	2910	2910	2910	2910	0
217	20230823	162600	87573530	2910	2910	2910	2910	0
218	20230823	162500	87573530	2910	2910	2910	2910	0
219	20230823	162400	87573530	2910	2910	2910	2910	0
220	20230823	162300	87573530	2910	2910	2910	2910	0
221	20230823	162200	87573530	2910	2910	2910	2910	0
222	20230823	162100	87573530	2910	2910	2910	2910	0
223	20230823	162000	87573530	2910	2910	2910	2910	0
224	20230823	161900	87573530	2910	2910	2910	2910	0
225	20230823	161800	87573530	2910	2910	2910	2910	0
226	20230823	161700	87573530	2910	2910	2910	2910	0
227	20230823	161600	87573530	2910	2910	2910	2910	0
228	20230823	161500	87573530	2910	2910	2910	2910	0
229	20230823	161400	87573530	2910	2910	2910	2910	0
230	20230823	161300	87573530	2910	2910	2910	2910	0
231	20230823	161200	87573530	2910	2910	2910	2910	0
232	20230823	161100	87573530	2910	2910	2910	2910	0
233	20230823	161000	87573530	2910	2910	2910	2910	0
234	20230823	160900	87573530	2910	2910	2910	2910	0
235	20230823	160800	87573530	2910	2910	2910	2910	0
236	20230823	160700	87573530	2910	2910	2910	2910	0
237	20230823	160600	87573530	2910	2910	2910	2910	0
238	20230823	160500	87573530	2910	2910	2910	2910	0
239	20230823	160400	87573530	2910	2910	2910	2910	0
240	20230823	160300	87573530	2910	2910	2910	2910	0
241	20230823	160200	87573530	2910	2910	2910	2910	0
242	20230823	160100	87573530	2910	2910	2910	2910	1971
243	20230823	160000	87573530	2910	2910	2910	2910	0
244	20230823	155900	87573530	2910	2910	2910	2910	0
245	20230823	155800	87573530	2910	2910	2910	2910	0
246	20230823	155700	87573530	2910	2910	2910	2910	0
247	20230823	155600	87573530	2910	2910	2910	2910	0
248	20230823	155500	87573530	2910	2910	2910	2910	0
249	20230823	155400	87573530	2910	2910	2910	2910	0
250	20230823	155300	87573530	2910	2910	2910	2910	0
251	20230823	155200	87573530	2910	2910	2910	2910	0
252	20230823	155100	87573530	2910	2910	2910	2910	0
253	20230823	155000	87573530	2910	2910	2910	2910	0
254	20230823	154900	87573530	2910	2910	2910	2910	0
255	20230823	154800	87573530	2910	2910	2910	2910	0
256	20230823	154700	87573530	2910	2910	2910	2910	0
257	20230823	154600	87573530	2910	2910	2910	2910	0
258	20230823	154500	87573530	2910	2910	2910	2910	0
259	20230823	154400	87573530	2910	2910	2910	2910	0
260	20230823	154300	87573530	2910	2910	2910	2910	0
261	20230823	154200	87573530	2910	2910	2910	2910	0
262	20230823	154100	87573530	2910	2910	2910	2910	0
263	20230823	154000	87573530	2910	2910	2910	2910	0
264	20230823	153900	87573530	2910	2910	2910	2910	0
265	20230823	153800	87573530	2910	2910	2910	2910	0
266	20230823	153700	87573530	2910	2910	2910	2910	0
267	20230823	153600	87573530	2910	2910	2910	2910	0
268	20230823	153500	87573530	2910	2910	2910	2910	0
269	20230823	153400	87573530	2910	2910	2910	2910	0
270	20230823	153300	87573530	2910	2910	2910	2910	0
271	20230823	153200	87573530	2910	2910	2910	2910	0
272	20230823	153100	87573530	2910	2910	2910	2910	1971
273	20230823	153000	87573530	2910	2910	2910	2910	1971
274	20230823	152900	81837920	2915	2915	2915	2915	0
275	20230823	152800	81837920	2915	2915	2915	2915	0
276	20230823	152700	81837920	2915	2915	2915	2915	0
277	20230823	152600	81837920	2915	2915	2915	2915	0
278	20230823	152500	81837920	2915	2915	2915	2915	0
279	20230823	152400	81837920	2915	2915	2915	2915	0
280	20230823	152300	81837920	2915	2915	2915	2915	0
281	20230823	152200	81837920	2915	2915	2915	2915	0
282	20230823	152100	81837920	2915	2915	2915	2915	0
283	20230823	152000	81837920	2915	2915	2915	2915	0
284	20230823	151900	81837920	2915	2915	2915	2915	0
285	20230823	151800	81837920	2915	2935	2935	2915	610
286	20230823	151700	80058755	2935	2935	2935	2935	0
287	20230823	151600	80058755	2935	2935	2935	2935	0
288	20230823	151500	80058755	2935	2935	2935	2935	0
289	20230823	151400	80058755	2935	2925	2935	2925	9
290	20230823	151300	80032420	2925	2925	2925	2925	500
291	20230823	151200	78569920	2925	2925	2925	2925	0
292	20230823	151100	78569920	2925	2925	2925	2925	0
293	20230823	151000	78569920	2925	2925	2925	2925	10
294	20230823	150900	78540670	2925	2925	2925	2925	0
295	20230823	150800	78540670	2925	2925	2925	2925	0
296	20230823	150700	78540670	2925	2925	2925	2925	0
297	20230823	150600	78540670	2925	2925	2925	2925	0
298	20230823	150500	78540670	2925	2925	2925	2925	0
299	20230823	150400	78540670	2925	2925	2925	2925	0
300	20230823	150300	78540670	2925	2925	2925	2925	1000
301	20230823	150200	75615670	2915	2915	2915	2915	0
302	20230823	150100	75615670	2915	2915	2915	2915	50
303	20230823	150000	75469920	2915	2920	2920	2915	407
304	20230823	145900	74283255	2925	2925	2925	2925	0
305	20230823	145800	74283255	2925	2925	2925	2925	4
306	20230823	145700	74271555	2925	2925	2925	2925	0
307	20230823	145600	74271555	2925	2925	2925	2925	1000
308	20230823	145500	71346555	2925	2925	2925	2925	0
309	20230823	145400	71346555	2925	2925	2925	2925	900
310	20230823	145300	68714055	2925	2925	2925	2925	0
311	20230823	145200	68714055	2925	2925	2925	2925	0
312	20230823	145100	68714055	2925	2925	2925	2925	0
313	20230823	145000	68714055	2925	2925	2925	2925	0
314	20230823	144900	68714055	2925	2925	2925	2925	0
315	20230823	144800	68714055	2925	2925	2925	2925	7
316	20230823	144700	68693580	2925	2925	2925	2925	100
317	20230823	144600	68401080	2910	2910	2910	2910	0
318	20230823	144500	68401080	2910	2910	2910	2910	0
319	20230823	144400	68401080	2910	2910	2910	2910	0
320	20230823	144300	68401080	2910	2910	2910	2910	0
321	20230823	144200	68401080	2910	2915	2915	2910	2000
322	20230823	144100	62578525	2925	2925	2925	2925	2
323	20230823	144000	62572675	2925	2925	2925	2925	641
324	20230823	143900	60697750	2910	2910	2910	2910	0
325	20230823	143800	60697750	2910	2910	2910	2910	0
326	20230823	143700	60697750	2910	2910	2910	2910	0
327	20230823	143600	60697750	2910	2910	2910	2910	0
328	20230823	143500	60697750	2910	2910	2910	2910	0
329	20230823	143400	60697750	2910	2920	2920	2910	2785
330	20230823	143300	52586440	2915	2930	2930	2915	3035
331	20230823	143200	43720850	2930	2930	2930	2930	0
332	20230823	143100	43720850	2930	2930	2930	2930	720
333	20230823	143000	41611250	2920	2955	2955	2920	2160
334	20230823	142900	35278010	2960	2960	2960	2960	0
335	20230823	142800	35278010	2960	2960	2960	2960	0
336	20230823	142700	35278010	2960	2960	2960	2960	0
337	20230823	142600	35278010	2960	2960	2960	2960	0
338	20230823	142500	35278010	2960	2960	2960	2960	1
339	20230823	142400	35275050	2960	2960	2960	2960	0
340	20230823	142300	35275050	2960	2960	2960	2960	0
341	20230823	142200	35275050	2960	2960	2960	2960	0
342	20230823	142100	35275050	2960	2960	2960	2960	0
343	20230823	142000	35275050	2960	2960	2960	2960	0
344	20230823	141900	35275050	2960	2960	2960	2960	0
345	20230823	141800	35275050	2960	2960	2960	2960	0
346	20230823	141700	35275050	2960	2960	2960	2960	0
347	20230823	141600	35275050	2960	2960	2960	2960	0
348	20230823	141500	35275050	2960	2960	2960	2960	0
349	20230823	141400	35275050	2960	2960	2960	2960	0
350	20230823	141300	35275050	2960	2960	2960	2960	16
351	20230823	141200	35227690	2960	2960	2960	2960	0
352	20230823	141100	35227690	2960	2960	2960	2960	0
353	20230823	141000	35227690	2960	2960	2960	2960	65
354	20230823	140900	35035290	2960	2960	2960	2960	0
355	20230823	140800	35035290	2960	2960	2960	2960	0
356	20230823	140700	35035290	2960	2960	2960	2960	0
357	20230823	140600	35035290	2960	2960	2960	2960	0
358	20230823	140500	35035290	2960	2960	2960	2960	0
359	20230823	140400	35035290	2960	2960	2960	2960	0
360	20230823	140300	35035290	2960	2960	2960	2960	0
361	20230823	140200	35035290	2960	2960	2960	2960	0
362	20230823	140100	35035290	2960	2960	2960	2960	0
363	20230823	140000	35035290	2960	2960	2960	2960	0
364	20230823	135900	35035290	2960	2960	2960	2960	0
365	20230823	135800	35035290	2960	2960	2960	2960	0
366	20230823	135700	35035290	2960	2960	2960	2960	0
367	20230823	135600	35035290	2960	2960	2960	2960	0
368	20230823	135500	35035290	2960	2960	2960	2960	0
369	20230823	135400	35035290	2960	2960	2960	2960	0
370	20230823	135300	35035290	2960	2960	2960	2960	0
371	20230823	135200	35035290	2960	2960	2960	2960	0
372	20230823	135100	35035290	2960	2960	2960	2960	41
373	20230823	135000	34913930	2975	2975	2975	2975	0
374	20230823	134900	34913930	2975	2975	2975	2975	0
375	20230823	134800	34913930	2975	2975	2975	2975	0
376	20230823	134700	34913930	2975	2975	2975	2975	0
377	20230823	134600	34913930	2975	2975	2975	2975	0
378	20230823	134500	34913930	2975	2975	2975	2975	0
379	20230823	134400	34913930	2975	2975	2975	2975	0
380	20230823	134300	34913930	2975	2975	2975	2975	0
381	20230823	134200	34913930	2975	2975	2975	2975	0
382	20230823	134100	34913930	2975	2975	2975	2975	0
383	20230823	134000	34913930	2975	2975	2975	2975	0
384	20230823	133900	34913930	2975	2975	2975	2975	4
385	20230823	133800	34902030	2975	2975	2975	2975	0
386	20230823	133700	34902030	2975	2975	2975	2975	2
387	20230823	133600	34896080	2975	2975	2975	2975	0
388	20230823	133500	34896080	2975	2975	2975	2975	31
389	20230823	133400	34803855	2965	2965	2965	2965	65
390	20230823	133300	34611130	2960	2960	2960	2960	4
391	20230823	133200	34599290	2965	2965	2965	2965	0
392	20230823	133100	34599290	2965	2965	2965	2965	31
393	20230823	133000	34507375	2965	2965	2965	2965	0
394	20230823	132900	34507375	2965	2965	2965	2965	0
395	20230823	132800	34507375	2965	2965	2965	2965	0
396	20230823	132700	34507375	2965	2965	2965	2965	0
397	20230823	132600	34507375	2965	2975	2975	2965	2300
398	20230823	132500	27681375	2980	2980	2980	2980	0
399	20230823	132400	27681375	2980	2980	2980	2980	0
400	20230823	132300	27681375	2980	2980	2980	2980	0
401	20230823	132200	27681375	2980	2980	2980	2980	4
402	20230823	132100	27669455	2980	2980	2980	2980	0
403	20230823	132000	27669455	2980	2980	2980	2980	0
404	20230823	131900	27669455	2980	2980	2980	2980	0
405	20230823	131800	27669455	2980	2980	2980	2980	0
406	20230823	131700	27669455	2980	2980	2980	2980	0
407	20230823	131600	27669455	2980	2980	2980	2980	0
408	20230823	131500	27669455	2980	2980	2980	2980	0
409	20230823	131400	27669455	2980	2980	2980	2980	0
410	20230823	131300	27669455	2980	2980	2980	2980	0
411	20230823	131200	27669455	2980	2980	2980	2980	0
412	20230823	131100	27669455	2980	2980	2980	2980	0
413	20230823	131000	27669455	2980	2980	2980	2980	0
414	20230823	130900	27669455	2980	2980	2980	2980	0
415	20230823	130800	27669455	2980	2980	2980	2980	0
416	20230823	130700	27669455	2980	2980	2980	2980	0
417	20230823	130600	27669455	2980	2980	2980	2980	0
418	20230823	130500	27669455	2980	2980	2980	2980	0
419	20230823	130400	27669455	2980	2980	2980	2980	0
420	20230823	130300	27669455	2980	2980	2980	2980	0
421	20230823	130200	27669455	2980	2980	2980	2980	355
422	20230823	130100	26611555	2980	2980	2980	2980	0
423	20230823	130000	26611555	2980	2980	2980	2980	100
424	20230823	125900	26313555	2980	2980	2980	2980	0
425	20230823	125800	26313555	2980	2980	2980	2980	1
426	20230823	125700	26310575	2990	2990	2990	2990	0
427	20230823	125600	26310575	2990	2990	2990	2990	0
428	20230823	125500	26310575	2990	2990	2990	2990	0
429	20230823	125400	26310575	2990	2990	2990	2990	1
430	20230823	125300	26307585	2990	2990	2990	2990	0
431	20230823	125200	26307585	2990	2990	2990	2990	0
432	20230823	125100	26307585	2990	2990	2990	2990	0
433	20230823	125000	26307585	2990	2990	2990	2990	0
434	20230823	124900	26307585	2990	2990	2990	2990	0
435	20230823	124800	26307585	2990	2990	2990	2990	0
436	20230823	124700	26307585	2990	2990	2990	2990	0
437	20230823	124600	26307585	2990	2990	2990	2990	0
438	20230823	124500	26307585	2990	2990	2990	2990	43
439	20230823	124400	26179015	2980	2980	2980	2980	0
440	20230823	124300	26179015	2980	2980	2980	2980	0
441	20230823	124200	26179015	2980	2980	2980	2980	0
442	20230823	124100	26179015	2980	2980	2980	2980	0
443	20230823	124000	26179015	2980	2980	2980	2980	0
444	20230823	123900	26179015	2980	2980	2980	2980	0
445	20230823	123800	26179015	2980	2980	2980	2980	0
446	20230823	123700	26179015	2980	2980	2980	2980	0
447	20230823	123600	26179015	2980	2980	2980	2980	0
448	20230823	123500	26179015	2980	2980	2980	2980	0
449	20230823	123400	26179015	2980	2980	2980	2980	0
450	20230823	123300	26179015	2980	2980	2980	2980	0
451	20230823	123200	26179015	2980	2980	2980	2980	0
452	20230823	123100	26179015	2980	2980	2980	2980	0
453	20230823	123000	26179015	2980	2980	2980	2980	0
454	20230823	122900	26179015	2980	2980	2980	2980	431
455	20230823	122800	24894635	2985	2985	2985	2985	0
456	20230823	122700	24894635	2985	2985	2985	2985	0
457	20230823	122600	24894635	2985	2985	2985	2985	10
458	20230823	122500	24864785	2980	2980	2980	2980	0
459	20230823	122400	24864785	2980	2980	2980	2980	0
460	20230823	122300	24864785	2980	2980	2980	2980	0
461	20230823	122200	24864785	2980	2980	2980	2980	0
462	20230823	122100	24864785	2980	2980	2980	2980	0
463	20230823	122000	24864785	2980	2980	2980	2980	0
464	20230823	121900	24864785	2980	2980	2980	2980	0
465	20230823	121800	24864785	2980	2980	2980	2980	0
466	20230823	121700	24864785	2980	2980	2980	2980	0
467	20230823	121600	24864785	2980	2980	2980	2980	0
468	20230823	121500	24864785	2980	2980	2980	2980	0
469	20230823	121400	24864785	2980	2980	2980	2980	183
470	20230823	121300	24319445	2975	2975	2975	2975	20
471	20230823	121200	24259945	2975	2975	2975	2975	0
472	20230823	121100	24259945	2975	2975	2975	2975	0
473	20230823	121000	24259945	2975	2975	2975	2975	0
474	20230823	120900	24259945	2975	2975	2975	2975	0
475	20230823	120800	24259945	2975	2975	2975	2975	0
476	20230823	120700	24259945	2975	2975	2975	2975	0
477	20230823	120600	24259945	2975	2975	2975	2975	0
478	20230823	120500	24259945	2975	2975	2975	2975	0
479	20230823	120400	24259945	2975	2975	2975	2975	0
480	20230823	120300	24259945	2975	2975	2975	2975	0
481	20230823	120200	24259945	2975	2975	2975	2975	0
482	20230823	120100	24259945	2975	2975	2975	2975	0
483	20230823	120000	24259945	2975	2975	2975	2975	14
484	20230823	115900	24218295	2990	2990	2990	2990	0
485	20230823	115800	24218295	2990	2990	2990	2990	0
486	20230823	115700	24218295	2990	2990	2990	2990	0
487	20230823	115600	24218295	2990	2990	2990	2990	0
488	20230823	115500	24218295	2990	2990	2990	2990	35
489	20230823	115400	24113645	2975	2975	2975	2975	0
490	20230823	115300	24113645	2975	2975	2975	2975	10
491	20230823	115200	24083895	2995	2995	2995	2995	0
492	20230823	115100	24083895	2995	2995	2995	2995	0
493	20230823	115000	24083895	2995	2995	2995	2995	0
494	20230823	114900	24083895	2995	2995	2995	2995	0
495	20230823	114800	24083895	2995	2995	2995	2995	0
496	20230823	114700	24083895	2995	2995	2995	2995	0
497	20230823	114600	24083895	2995	2995	2995	2995	0
498	20230823	114500	24083895	2995	2995	2995	2995	0
499	20230823	114400	24083895	2995	2995	2995	2995	0
500	20230823	114300	24083895	2995	2995	2995	2995	0
501	20230823	114200	24083895	2995	2995	2995	2995	0
502	20230823	114100	24083895	2995	2995	2995	2995	0
503	20230823	114000	24083895	2995	2995	2995	2995	0
504	20230823	113900	24083895	2995	2995	2995	2995	0
505	20230823	113800	24083895	2995	2995	2995	2995	0
506	20230823	113700	24083895	2995	2995	2995	2995	0
507	20230823	113600	24083895	2995	2995	2995	2995	0
508	20230823	113500	24083895	2995	2980	2995	2980	251
509	20230823	113400	23335675	2995	2995	2995	2995	6
510	20230823	113300	23317705	3000	3000	3000	3000	1
511	20230823	113200	23314705	3000	3000	3000	3000	0
512	20230823	113100	23314705	3000	3000	3000	3000	0
513	20230823	113000	23314705	3000	3000	3000	3000	0
514	20230823	112900	23314705	3000	3000	3000	3000	0
515	20230823	112800	23314705	3000	3000	3000	3000	0
516	20230823	112700	23314705	3000	3000	3000	3000	0
517	20230823	112600	23314705	3000	2995	3000	2990	28
518	20230823	112500	23230940	2995	2995	2995	2995	10
519	20230823	112400	23200990	2995	2995	2995	2995	0
520	20230823	112300	23200990	2995	2995	2995	2995	2
521	20230823	112200	23195000	3000	3000	3000	3000	0
522	20230823	112100	23195000	3000	3000	3000	3000	2
523	20230823	112000	23189000	3000	3000	3000	3000	0
524	20230823	111900	23189000	3000	3000	3000	3000	0
525	20230823	111800	23189000	3000	3000	3000	3000	8
526	20230823	111700	23165000	3000	3000	3000	3000	0
527	20230823	111600	23165000	3000	3000	3000	3000	0
528	20230823	111500	23165000	3000	3000	3000	3000	0
529	20230823	111400	23165000	3000	3000	3000	3000	0
530	20230823	111300	23165000	3000	3000	3000	3000	0
531	20230823	111200	23165000	3000	3000	3000	3000	10
532	20230823	111100	23135000	3005	3005	3005	3005	0
533	20230823	111000	23135000	3005	3005	3005	3005	0
534	20230823	110900	23135000	3005	3005	3005	3005	0
535	20230823	110800	23135000	3005	3010	3010	3005	53
536	20230823	110700	22975720	3010	3010	3010	3010	1
537	20230823	110600	22972710	3005	3005	3005	3005	23
538	20230823	110500	22903595	3010	2995	3010	2995	294
539	20230823	110400	22020585	2975	2975	2975	2975	0
540	20230823	110300	22020585	2975	2975	2975	2975	0
541	20230823	110200	22020585	2975	2980	2980	2975	184
542	20230823	110100	21472470	2980	2980	2980	2980	10
543	20230823	110000	21442670	2995	2995	2995	2995	16
544	20230823	105900	21394750	2995	2995	2995	2995	0
545	20230823	105800	21394750	2995	2995	2995	2995	0
546	20230823	105700	21394750	2995	2995	2995	2995	0
547	20230823	105600	21394750	2995	2995	2995	2995	0
548	20230823	105500	21394750	2995	2995	2995	2995	19
549	20230823	105400	21337845	2995	2995	2995	2995	0
550	20230823	105300	21337845	2995	2995	2995	2995	0
551	20230823	105200	21337845	2995	2995	2995	2995	0
552	20230823	105100	21337845	2995	2995	2995	2995	1
553	20230823	105000	21334850	2975	2975	2975	2975	0
554	20230823	104900	21334850	2975	2975	2975	2975	0
555	20230823	104800	21334850	2975	2975	2975	2975	0
556	20230823	104700	21334850	2975	2975	2975	2975	0
557	20230823	104600	21334850	2975	2975	2975	2975	0
558	20230823	104500	21334850	2975	2975	2975	2975	0
559	20230823	104400	21334850	2975	2975	2975	2975	32
560	20230823	104300	21239650	2990	2990	2990	2990	0
561	20230823	104200	21239650	2990	2985	2990	2985	36
562	20230823	104100	21132090	2960	2960	2960	2960	0
563	20230823	104000	21132090	2960	2960	2960	2960	0
564	20230823	103900	21132090	2960	2960	2960	2960	0
565	20230823	103800	21132090	2960	2960	2960	2960	0
566	20230823	103700	21132090	2960	2960	2960	2960	0
567	20230823	103600	21132090	2960	2960	2960	2960	0
568	20230823	103500	21132090	2960	2960	2960	2960	0
569	20230823	103400	21132090	2960	2960	2960	2960	0
570	20230823	103300	21132090	2960	3000	3000	2960	356
571	20230823	103200	20076995	3005	3005	3005	3005	0
572	20230823	103100	20076995	3005	3005	3005	3005	0
573	20230823	103000	20076995	3005	3005	3005	3005	0
574	20230823	102900	20076995	3005	3005	3005	3005	0
575	20230823	102800	20076995	3005	3005	3005	3005	0
576	20230823	102700	20076995	3005	3005	3005	3005	1
577	20230823	102600	20073990	2975	2975	2975	2975	0
578	20230823	102500	20073990	2975	2975	2975	2975	0
579	20230823	102400	20073990	2975	2975	2975	2975	0
580	20230823	102300	20073990	2975	2975	2975	2975	0
581	20230823	102200	20073990	2975	2975	2975	2975	0
582	20230823	102100	20073990	2975	2975	2975	2975	0
583	20230823	102000	20073990	2975	2975	2975	2975	0
584	20230823	101900	20073990	2975	2975	2975	2975	0
585	20230823	101800	20073990	2975	2975	2975	2975	0
586	20230823	101700	20073990	2975	2975	2975	2975	0
587	20230823	101600	20073990	2975	3000	3000	2975	102
588	20230823	101500	19770135	3005	3005	3005	3005	0
589	20230823	101400	19770135	3005	3005	3005	3005	1
590	20230823	101300	19767130	2985	2990	2990	2985	86
591	20230823	101200	19510350	3010	3010	3010	3010	0
592	20230823	101100	19510350	3010	3010	3010	3010	0
593	20230823	101000	19510350	3010	3010	3010	3010	0
594	20230823	100900	19510350	3010	3010	3010	3010	0
595	20230823	100800	19510350	3010	3010	3010	3010	40
596	20230823	100700	19389950	3010	3010	3010	3010	0
597	20230823	100600	19389950	3010	3010	3010	3010	2
598	20230823	100500	19383930	3010	3010	3010	3010	0
599	20230823	100400	19383930	3010	3010	3010	3010	151
600	20230823	100300	18929420	3010	3010	3010	3010	0
601	20230823	100200	18929420	3010	3010	3010	3010	1
602	20230823	100100	18926410	2960	2960	2960	2960	0
603	20230823	100000	18926410	2960	2960	2960	2960	0
604	20230823	095900	18926410	2960	2960	2960	2960	0
605	20230823	095800	18926410	2960	2960	2960	2960	0
606	20230823	095700	18926410	2960	2990	2990	2960	500
607	20230823	095600	17438660	2990	2990	2990	2990	0
608	20230823	095500	17438660	2990	2990	2990	2990	111
609	20230823	095400	17106770	2995	3015	3015	2995	1059
610	20230823	095300	13933645	3025	3010	3025	3005	473
611	20230823	095200	12506205	3025	2995	3025	2995	560
612	20230823	095100	10825245	3000	3000	3000	3000	0
613	20230823	095000	10825245	3000	2990	3000	2990	200
614	20230823	094900	10226465	2990	2990	2990	2990	0
615	20230823	094800	10226465	2990	2990	2990	2990	0
616	20230823	094700	10226465	2990	2990	2990	2990	0
617	20230823	094600	10226465	2990	2990	2990	2990	0
618	20230823	094500	10226465	2990	2990	2990	2990	0
619	20230823	094400	10226465	2990	2990	2990	2990	11
620	20230823	094300	10193575	3000	3000	3000	3000	0
621	20230823	094200	10193575	3000	3000	3000	3000	0
622	20230823	094100	10193575	3000	3000	3000	3000	5
623	20230823	094000	10178575	3000	3000	3000	3000	192
624	20230823	093900	9602575	3000	3000	3000	3000	188
625	20230823	093800	9038575	3000	3000	3000	3000	0
626	20230823	093700	9038575	3000	2995	3000	2995	180
627	20230823	093600	8499325	2995	2990	2995	2990	20
628	20230823	093500	8439520	2990	2990	2990	2990	84
629	20230823	093400	8188360	2990	2985	2990	2985	12
630	20230823	093300	8152535	2985	2985	2985	2985	0
631	20230823	093200	8152535	2985	2990	2990	2985	380
632	20230823	093100	7016340	2990	2980	2990	2980	1379
633	20230823	093000	2897620	2975	2975	2975	2975	133
634	20230823	092900	2501945	2975	2975	2975	2975	0
635	20230823	092800	2501945	2975	2975	2975	2975	0
636	20230823	092700	2501945	2975	2975	2975	2975	68
637	20230823	092600	2299645	2970	2970	2970	2970	26
638	20230823	092500	2222425	2970	2970	2970	2970	0
639	20230823	092400	2222425	2970	2970	2970	2970	50
640	20230823	092300	2073925	2970	2970	2970	2970	0
641	20230823	092200	2073925	2970	2970	2970	2970	0
642	20230823	092100	2073925	2970	2970	2970	2970	30
643	20230823	092000	1984825	2970	2970	2970	2970	0
644	20230823	091900	1984825	2970	2970	2970	2970	0
645	20230823	091800	1984825	2970	2970	2970	2970	3
646	20230823	091700	1975915	2970	2970	2970	2970	0
647	20230823	091600	1975915	2970	2970	2970	2970	340
648	20230823	091500	966115	2970	2955	2970	2955	10
649	20230823	091400	936430	2955	2955	2955	2955	0
650	20230823	091300	936430	2955	2955	2955	2955	0
651	20230823	091200	936430	2955	2955	2955	2955	0
652	20230823	091100	936430	2955	2955	2955	2955	28
653	20230823	091000	853690	2955	2955	2955	2955	0
654	20230823	090900	853690	2955	2955	2955	2955	1
655	20230823	090800	850735	2955	2970	2970	2955	31
656	20230823	090700	758980	2970	2970	2970	2970	0
657	20230823	090600	758980	2970	2970	2970	2970	1
658	20230823	090500	756010	2930	2930	2930	2930	0
659	20230823	090400	756010	2930	2930	2930	2930	0
660	20230823	090300	756010	2930	2930	2930	2930	0
661	20230823	090200	756010	2930	2920	2930	2920	125
662	20230823	090100	390610	2915	2915	2915	2915	0
663	20230823	090000	390610	2915	2915	2915	2915	134