KissMeData/201490/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	200700	173194990	2980	2980	2980	2980	2864
3	20230823	200600	173194990	2980	2980	2980	2980	0
4	20230823	200500	173194990	2980	2980	2980	2980	0
5	20230823	200400	173194990	2980	2980	2980	2980	0
6	20230823	200300	173194990	2980	2980	2980	2980	0
7	20230823	200200	173194990	2980	2980	2980	2980	0
8	20230823	200100	173194990	2980	2980	2980	2980	0
9	20230823	200000	173194990	2980	2980	2980	2980	0
10	20230823	195900	173194990	2980	2980	2980	2980	0
11	20230823	195800	173194990	2980	2980	2980	2980	0
12	20230823	195700	173194990	2980	2980	2980	2980	0
13	20230823	195600	173194990	2980	2980	2980	2980	0
14	20230823	195500	173194990	2980	2980	2980	2980	0
15	20230823	195400	173194990	2980	2980	2980	2980	0
16	20230823	195300	173194990	2980	2980	2980	2980	0
17	20230823	195200	173194990	2980	2980	2980	2980	0
18	20230823	195100	173194990	2980	2980	2980	2980	0
19	20230823	195000	173194990	2980	2980	2980	2980	0
20	20230823	194900	173194990	2980	2980	2980	2980	0
21	20230823	194800	173194990	2980	2980	2980	2980	0
22	20230823	194700	173194990	2980	2980	2980	2980	0
23	20230823	194600	173194990	2980	2980	2980	2980	0
24	20230823	194500	173194990	2980	2980	2980	2980	0
25	20230823	194400	173194990	2980	2980	2980	2980	0
26	20230823	194300	173194990	2980	2980	2980	2980	0
27	20230823	194200	173194990	2980	2980	2980	2980	0
28	20230823	194100	173194990	2980	2980	2980	2980	0
29	20230823	194000	173194990	2980	2980	2980	2980	0
30	20230823	193900	173194990	2980	2980	2980	2980	0
31	20230823	193800	173194990	2980	2980	2980	2980	0
32	20230823	193700	173194990	2980	2980	2980	2980	2864
33	20230823	193600	173194990	2980	2980	2980	2980	0
34	20230823	193500	173194990	2980	2980	2980	2980	0
35	20230823	193400	173194990	2980	2980	2980	2980	0
36	20230823	193300	173194990	2980	2980	2980	2980	0
37	20230823	193200	173194990	2980	2980	2980	2980	0
38	20230823	193100	173194990	2980	2980	2980	2980	0
39	20230823	193000	173194990	2980	2980	2980	2980	0
40	20230823	192900	173194990	2980	2980	2980	2980	0
41	20230823	192800	173194990	2980	2980	2980	2980	0
42	20230823	192700	173194990	2980	2980	2980	2980	0
43	20230823	192600	173194990	2980	2980	2980	2980	0
44	20230823	192500	173194990	2980	2980	2980	2980	0
45	20230823	192400	173194990	2980	2980	2980	2980	0
46	20230823	192300	173194990	2980	2980	2980	2980	0
47	20230823	192200	173194990	2980	2980	2980	2980	0
48	20230823	192100	173194990	2980	2980	2980	2980	0
49	20230823	192000	173194990	2980	2980	2980	2980	0
50	20230823	191900	173194990	2980	2980	2980	2980	0
51	20230823	191800	173194990	2980	2980	2980	2980	0
52	20230823	191700	173194990	2980	2980	2980	2980	0
53	20230823	191600	173194990	2980	2980	2980	2980	0
54	20230823	191500	173194990	2980	2980	2980	2980	0
55	20230823	191400	173194990	2980	2980	2980	2980	0
56	20230823	191300	173194990	2980	2980	2980	2980	0
57	20230823	191200	173194990	2980	2980	2980	2980	0
58	20230823	191100	173194990	2980	2980	2980	2980	0
59	20230823	191000	173194990	2980	2980	2980	2980	0
60	20230823	190900	173194990	2980	2980	2980	2980	0
61	20230823	190800	173194990	2980	2980	2980	2980	0
62	20230823	190700	173194990	2980	2980	2980	2980	2864
63	20230823	190600	173194990	2980	2980	2980	2980	0
64	20230823	190500	173194990	2980	2980	2980	2980	0
65	20230823	190400	173194990	2980	2980	2980	2980	0
66	20230823	190300	173194990	2980	2980	2980	2980	0
67	20230823	190200	173194990	2980	2980	2980	2980	0
68	20230823	190100	173194990	2980	2980	2980	2980	0
69	20230823	190000	173194990	2980	2980	2980	2980	0
70	20230823	185900	173194990	2980	2980	2980	2980	0
71	20230823	185800	173194990	2980	2980	2980	2980	0
72	20230823	185700	173194990	2980	2980	2980	2980	0
73	20230823	185600	173194990	2980	2980	2980	2980	0
74	20230823	185500	173194990	2980	2980	2980	2980	0
75	20230823	185400	173194990	2980	2980	2980	2980	0
76	20230823	185300	173194990	2980	2980	2980	2980	0
77	20230823	185200	173194990	2980	2980	2980	2980	0
78	20230823	185100	173194990	2980	2980	2980	2980	0
79	20230823	185000	173194990	2980	2980	2980	2980	0
80	20230823	184900	173194990	2980	2980	2980	2980	0
81	20230823	184800	173194990	2980	2980	2980	2980	0
82	20230823	184700	173194990	2980	2980	2980	2980	0
83	20230823	184600	173194990	2980	2980	2980	2980	0
84	20230823	184500	173194990	2980	2980	2980	2980	0
85	20230823	184400	173194990	2980	2980	2980	2980	0
86	20230823	184300	173194990	2980	2980	2980	2980	0
87	20230823	184200	173194990	2980	2980	2980	2980	0
88	20230823	184100	173194990	2980	2980	2980	2980	0
89	20230823	184000	173194990	2980	2980	2980	2980	0
90	20230823	183900	173194990	2980	2980	2980	2980	0
91	20230823	183800	173194990	2980	2980	2980	2980	0
92	20230823	183700	173194990	2980	2980	2980	2980	2864
93	20230823	183600	173194990	2980	2980	2980	2980	0
94	20230823	183500	173194990	2980	2980	2980	2980	0
95	20230823	183400	173194990	2980	2980	2980	2980	0
96	20230823	183300	173194990	2980	2980	2980	2980	0
97	20230823	183200	173194990	2980	2980	2980	2980	0
98	20230823	183100	173194990	2980	2980	2980	2980	0
99	20230823	183000	173194990	2980	2980	2980	2980	0
100	20230823	182900	173194990	2980	2980	2980	2980	0
101	20230823	182800	173194990	2980	2980	2980	2980	0
102	20230823	182700	173194990	2980	2980	2980	2980	0
103	20230823	182600	173194990	2980	2980	2980	2980	0
104	20230823	182500	173194990	2980	2980	2980	2980	0
105	20230823	182400	173194990	2980	2980	2980	2980	0
106	20230823	182300	173194990	2980	2980	2980	2980	0
107	20230823	182200	173194990	2980	2980	2980	2980	0
108	20230823	182100	173194990	2980	2980	2980	2980	0
109	20230823	182000	173194990	2980	2980	2980	2980	0
110	20230823	181900	173194990	2980	2980	2980	2980	0
111	20230823	181800	173194990	2980	2980	2980	2980	0
112	20230823	181700	173194990	2980	2980	2980	2980	0
113	20230823	181600	173194990	2980	2980	2980	2980	0
114	20230823	181500	173194990	2980	2980	2980	2980	0
115	20230823	181400	173194990	2980	2980	2980	2980	0
116	20230823	181300	173194990	2980	2980	2980	2980	0
117	20230823	181200	173194990	2980	2980	2980	2980	0
118	20230823	181100	173194990	2980	2980	2980	2980	0
119	20230823	181000	173194990	2980	2980	2980	2980	0
120	20230823	180900	173194990	2980	2980	2980	2980	0
121	20230823	180800	173194990	2980	2980	2980	2980	0
122	20230823	180700	173194990	2980	2980	2980	2980	2864
123	20230823	180600	173194990	2980	2980	2980	2980	0
124	20230823	180500	173194990	2980	2980	2980	2980	0
125	20230823	180400	173194990	2980	2980	2980	2980	0
126	20230823	180300	173194990	2980	2980	2980	2980	0
127	20230823	180200	173194990	2980	2980	2980	2980	0
128	20230823	180100	173194990	2980	2980	2980	2980	0
129	20230823	180000	173194990	2980	2980	2980	2980	0
130	20230823	175900	173194990	2980	2980	2980	2980	0
131	20230823	175800	173194990	2980	2980	2980	2980	0
132	20230823	175700	173194990	2980	2980	2980	2980	0
133	20230823	175600	173194990	2980	2980	2980	2980	0
134	20230823	175500	173194990	2980	2980	2980	2980	0
135	20230823	175400	173194990	2980	2980	2980	2980	0
136	20230823	175300	173194990	2980	2980	2980	2980	0
137	20230823	175200	173194990	2980	2980	2980	2980	0
138	20230823	175100	173194990	2980	2980	2980	2980	0
139	20230823	175000	173194990	2980	2980	2980	2980	0
140	20230823	174900	173194990	2980	2980	2980	2980	0
141	20230823	174800	173194990	2980	2980	2980	2980	0
142	20230823	174700	173194990	2980	2980	2980	2980	0
143	20230823	174600	173194990	2980	2980	2980	2980	0
144	20230823	174500	173194990	2980	2980	2980	2980	0
145	20230823	174400	173194990	2980	2980	2980	2980	0
146	20230823	174300	173194990	2980	2980	2980	2980	0
147	20230823	174200	173194990	2980	2980	2980	2980	0
148	20230823	174100	173194990	2980	2980	2980	2980	0
149	20230823	174000	173194990	2980	2980	2980	2980	0
150	20230823	173900	173194990	2980	2980	2980	2980	0
151	20230823	173800	173194990	2980	2980	2980	2980	0
152	20230823	173700	173194990	2980	2980	2980	2980	2864
153	20230823	173600	173194990	2980	2980	2980	2980	0
154	20230823	173500	173194990	2980	2980	2980	2980	0
155	20230823	173400	173194990	2980	2980	2980	2980	0
156	20230823	173300	173194990	2980	2980	2980	2980	0
157	20230823	173200	173194990	2980	2980	2980	2980	0
158	20230823	173100	173194990	2980	2980	2980	2980	0
159	20230823	173000	173194990	2980	2980	2980	2980	0
160	20230823	172900	173194990	2980	2980	2980	2980	0
161	20230823	172800	173194990	2980	2980	2980	2980	0
162	20230823	172700	173194990	2980	2980	2980	2980	0
163	20230823	172600	173194990	2980	2980	2980	2980	0
164	20230823	172500	173194990	2980	2980	2980	2980	0
165	20230823	172400	173194990	2980	2980	2980	2980	0
166	20230823	172300	173194990	2980	2980	2980	2980	0
167	20230823	172200	173194990	2980	2980	2980	2980	0
168	20230823	172100	173194990	2980	2980	2980	2980	0
169	20230823	172000	173194990	2980	2980	2980	2980	0
170	20230823	171900	173194990	2980	2980	2980	2980	0
171	20230823	171800	173194990	2980	2980	2980	2980	0
172	20230823	171700	173194990	2980	2980	2980	2980	0
173	20230823	171600	173194990	2980	2980	2980	2980	0
174	20230823	171500	173194990	2980	2980	2980	2980	0
175	20230823	171400	173194990	2980	2980	2980	2980	0
176	20230823	171300	173194990	2980	2980	2980	2980	0
177	20230823	171200	173194990	2980	2980	2980	2980	0
178	20230823	171100	173194990	2980	2980	2980	2980	0
179	20230823	171000	173194990	2980	2980	2980	2980	0
180	20230823	170900	173194990	2980	2980	2980	2980	0
181	20230823	170800	173194990	2980	2980	2980	2980	0
182	20230823	170700	173194990	2980	2980	2980	2980	2864
183	20230823	170600	173194990	2980	2980	2980	2980	0
184	20230823	170500	173194990	2980	2980	2980	2980	0
185	20230823	170400	173194990	2980	2980	2980	2980	0
186	20230823	170300	173194990	2980	2980	2980	2980	0
187	20230823	170200	173194990	2980	2980	2980	2980	0
188	20230823	170100	173194990	2980	2980	2980	2980	0
189	20230823	170000	173194990	2980	2980	2980	2980	0
190	20230823	165900	173194990	2980	2980	2980	2980	0
191	20230823	165800	173194990	2980	2980	2980	2980	0
192	20230823	165700	173194990	2980	2980	2980	2980	0
193	20230823	165600	173194990	2980	2980	2980	2980	0
194	20230823	165500	173194990	2980	2980	2980	2980	0
195	20230823	165400	173194990	2980	2980	2980	2980	0
196	20230823	165300	173194990	2980	2980	2980	2980	0
197	20230823	165200	173194990	2980	2980	2980	2980	0
198	20230823	165100	173194990	2980	2980	2980	2980	0
199	20230823	165000	173194990	2980	2980	2980	2980	0
200	20230823	164900	173194990	2980	2980	2980	2980	0
201	20230823	164800	173194990	2980	2980	2980	2980	0
202	20230823	164700	173194990	2980	2980	2980	2980	0
203	20230823	164600	173194990	2980	2980	2980	2980	0
204	20230823	164500	173194990	2980	2980	2980	2980	0
205	20230823	164400	173194990	2980	2980	2980	2980	0
206	20230823	164300	173194990	2980	2980	2980	2980	0
207	20230823	164200	173194990	2980	2980	2980	2980	0
208	20230823	164100	173194990	2980	2980	2980	2980	0
209	20230823	164000	173194990	2980	2980	2980	2980	0
210	20230823	163900	173194990	2980	2980	2980	2980	0
211	20230823	163800	173194990	2980	2980	2980	2980	0
212	20230823	163700	173194990	2980	2980	2980	2980	2864
213	20230823	163600	173194990	2980	2980	2980	2980	0
214	20230823	163500	173194990	2980	2980	2980	2980	0
215	20230823	163400	173194990	2980	2980	2980	2980	0
216	20230823	163300	173194990	2980	2980	2980	2980	0
217	20230823	163200	173194990	2980	2980	2980	2980	0
218	20230823	163100	173194990	2980	2980	2980	2980	0
219	20230823	163000	173194990	2980	2980	2980	2980	0
220	20230823	162900	173194990	2980	2980	2980	2980	0
221	20230823	162800	173194990	2980	2980	2980	2980	0
222	20230823	162700	173194990	2980	2980	2980	2980	0
223	20230823	162600	173194990	2980	2980	2980	2980	0
224	20230823	162500	173194990	2980	2980	2980	2980	0
225	20230823	162400	173194990	2980	2980	2980	2980	0
226	20230823	162300	173194990	2980	2980	2980	2980	0
227	20230823	162200	173194990	2980	2980	2980	2980	0
228	20230823	162100	173194990	2980	2980	2980	2980	0
229	20230823	162000	173194990	2980	2980	2980	2980	0
230	20230823	161900	173194990	2980	2980	2980	2980	0
231	20230823	161800	173194990	2980	2980	2980	2980	0
232	20230823	161700	173194990	2980	2980	2980	2980	0
233	20230823	161600	173194990	2980	2980	2980	2980	0
234	20230823	161500	173194990	2980	2980	2980	2980	0
235	20230823	161400	173194990	2980	2980	2980	2980	0
236	20230823	161300	173194990	2980	2980	2980	2980	0
237	20230823	161200	173194990	2980	2980	2980	2980	0
238	20230823	161100	173194990	2980	2980	2980	2980	0
239	20230823	161000	173194990	2980	2980	2980	2980	0
240	20230823	160900	173194990	2980	2980	2980	2980	0
241	20230823	160800	173194990	2980	2980	2980	2980	0
242	20230823	160700	173194990	2980	2980	2980	2980	2864
243	20230823	160600	173194990	2980	2980	2980	2980	0
244	20230823	160500	173194990	2980	2980	2980	2980	0
245	20230823	160400	173194990	2980	2980	2980	2980	0
246	20230823	160300	173194990	2980	2980	2980	2980	0
247	20230823	160200	173194990	2980	2980	2980	2980	0
248	20230823	160100	173194990	2980	2980	2980	2980	0
249	20230823	160000	173194990	2980	2980	2980	2980	0
250	20230823	155900	173194990	2980	2980	2980	2980	0
251	20230823	155800	173194990	2980	2980	2980	2980	0
252	20230823	155700	173194990	2980	2980	2980	2980	0
253	20230823	155600	173194990	2980	2980	2980	2980	0
254	20230823	155500	173194990	2980	2980	2980	2980	0
255	20230823	155400	173194990	2980	2980	2980	2980	0
256	20230823	155300	173194990	2980	2980	2980	2980	0
257	20230823	155200	173194990	2980	2980	2980	2980	0
258	20230823	155100	173194990	2980	2980	2980	2980	0
259	20230823	155000	173194990	2980	2980	2980	2980	0
260	20230823	154900	173194990	2980	2980	2980	2980	0
261	20230823	154800	173194990	2980	2980	2980	2980	0
262	20230823	154700	173194990	2980	2980	2980	2980	0
263	20230823	154600	173194990	2980	2980	2980	2980	0
264	20230823	154500	173194990	2980	2980	2980	2980	0
265	20230823	154400	173194990	2980	2980	2980	2980	0
266	20230823	154300	173194990	2980	2980	2980	2980	0
267	20230823	154200	173194990	2980	2980	2980	2980	0
268	20230823	154100	173194990	2980	2980	2980	2980	0
269	20230823	154000	173194990	2980	2980	2980	2980	0
270	20230823	153900	173194990	2980	2980	2980	2980	0
271	20230823	153800	173194990	2980	2980	2980	2980	0
272	20230823	153700	173194990	2980	2980	2980	2980	2864
273	20230823	153600	173194990	2980	2980	2980	2980	0
274	20230823	153500	173194990	2980	2980	2980	2980	0
275	20230823	153400	173194990	2980	2980	2980	2980	0
276	20230823	153300	173194990	2980	2980	2980	2980	0
277	20230823	153200	173194990	2980	2980	2980	2980	0
278	20230823	153100	173194990	2980	2980	2980	2980	0
279	20230823	153000	173194990	2980	2980	2980	2980	2864
280	20230823	152900	164660270	3000	3000	3000	3000	0
281	20230823	152800	164660270	3000	3000	3000	3000	0
282	20230823	152700	164660270	3000	3000	3000	3000	0
283	20230823	152600	164660270	3000	3000	3000	3000	0
284	20230823	152500	164660270	3000	3000	3000	3000	0
285	20230823	152400	164660270	3000	3000	3000	3000	0
286	20230823	152300	164660270	3000	3000	3000	3000	0
287	20230823	152200	164660270	3000	3000	3000	3000	0
288	20230823	152100	164660270	3000	3000	3000	3000	0
289	20230823	152000	164660270	3000	3000	3000	3000	0
290	20230823	151900	164660270	3000	2990	3000	2990	186
291	20230823	151800	164103980	2990	2985	2990	2985	484
292	20230823	151700	162659235	2985	2990	2990	2985	130
293	20230823	151600	162271180	2980	2985	2985	2980	1047
294	20230823	151500	159150050	2990	2990	2990	2990	1
295	20230823	151400	159147060	2980	2980	2980	2980	0
296	20230823	151300	159147060	2980	2985	2985	2980	169
297	20230823	151200	158643160	2990	2985	2990	2985	22
298	20230823	151100	158577485	2990	2990	2990	2990	0
299	20230823	151000	158577485	2990	2990	2990	2990	708
300	20230823	150900	156460565	2995	2995	2995	2995	21
301	20230823	150800	156397670	2995	2985	2995	2985	8
302	20230823	150700	156373720	2980	2985	2985	2980	802
303	20230823	150600	153983175	2985	2985	2985	2985	0
304	20230823	150500	153983175	2985	2995	2995	2985	584
305	20230823	150400	152239485	3000	3000	3000	3000	0
306	20230823	150300	152239485	3000	3000	3000	3000	0
307	20230823	150200	152239485	3000	3000	3000	3000	50
308	20230823	150100	152089485	3000	3000	3000	3000	0
309	20230823	150000	152089485	3000	3000	3000	3000	0
310	20230823	145900	152089485	3000	3000	3000	3000	0
311	20230823	145800	152089485	3000	3000	3000	3000	0
312	20230823	145700	152089485	3000	3000	3000	3000	0
313	20230823	145600	152089485	3000	3000	3000	3000	1
314	20230823	145500	152086485	3000	3000	3000	3000	0
315	20230823	145400	152086485	3000	3000	3000	2995	161
316	20230823	145300	151603490	3000	2990	3000	2990	1587
317	20230823	145200	146848440	2990	2990	2990	2990	1
318	20230823	145100	146845450	2985	2985	2985	2985	0
319	20230823	145000	146845450	2985	2985	2985	2985	0
320	20230823	144900	146845450	2985	2985	2985	2985	0
321	20230823	144800	146845450	2985	2985	2985	2985	717
322	20230823	144700	144705205	2995	2995	2995	2995	500
323	20230823	144600	143207705	2985	2995	2995	2985	45
324	20230823	144500	143073330	2995	2985	2995	2985	556
325	20230823	144400	141413660	2985	2985	2985	2985	0
326	20230823	144300	141413660	2985	2985	2985	2985	1
327	20230823	144200	141410675	2980	2985	2985	2980	201
328	20230823	144100	140810915	2995	2995	2995	2995	2
329	20230823	144000	140804925	2995	2995	2995	2995	0
330	20230823	143900	140804925	2995	2995	2995	2995	0
331	20230823	143800	140804925	2995	2995	2995	2985	250
332	20230823	143700	140058655	2985	2990	2990	2985	1015
333	20230823	143600	137027710	2995	2995	2995	2995	0
334	20230823	143500	137027710	2995	2995	2995	2995	0
335	20230823	143400	137027710	2995	2995	2995	2995	200
336	20230823	143300	136428710	2995	2995	2995	2995	0
337	20230823	143200	136428710	2995	2995	2995	2995	1
338	20230823	143100	136425715	2990	2990	2990	2990	200
339	20230823	143000	135827715	2995	2995	2995	2995	0
340	20230823	142900	135827715	2995	2995	2995	2995	0
341	20230823	142800	135827715	2995	2995	2995	2995	0
342	20230823	142700	135827715	2995	2995	2995	2995	0
343	20230823	142600	135827715	2995	2995	2995	2995	0
344	20230823	142500	135827715	2995	2995	2995	2995	300
345	20230823	142400	134929215	2990	2990	2990	2990	0
346	20230823	142300	134929215	2990	2990	2990	2990	0
347	20230823	142200	134929215	2990	2990	2990	2990	381
348	20230823	142100	133790025	2995	2995	2995	2995	0
349	20230823	142000	133790025	2995	2995	2995	2995	0
350	20230823	141900	133790025	2995	2995	2995	2995	8
351	20230823	141800	133766065	2995	2995	2995	2995	20
352	20230823	141700	133706165	2995	2995	2995	2995	0
353	20230823	141600	133706165	2995	2995	2995	2995	0
354	20230823	141500	133706165	2995	2995	2995	2995	0
355	20230823	141400	133706165	2995	2995	2995	2995	11
356	20230823	141300	133673220	2995	2995	2995	2995	5
357	20230823	141200	133658245	2995	2995	2995	2995	0
358	20230823	141100	133658245	2995	2995	2995	2995	4
359	20230823	141000	133646265	3000	3000	3000	3000	0
360	20230823	140900	133646265	3000	3000	3000	3000	0
361	20230823	140800	133646265	3000	3000	3000	3000	0
362	20230823	140700	133646265	3000	3000	3000	3000	0
363	20230823	140600	133646265	3000	3000	3000	3000	0
364	20230823	140500	133646265	3000	3000	3000	3000	0
365	20230823	140400	133646265	3000	3000	3000	3000	0
366	20230823	140300	133646265	3000	3000	3000	3000	1
367	20230823	140200	133643265	2995	2995	2995	2995	9
368	20230823	140100	133616310	2995	2995	2995	2995	0
369	20230823	140000	133616310	2995	2990	2995	2990	87
370	20230823	135900	133356175	2985	2985	2985	2985	2
371	20230823	135800	133350205	2990	2990	2990	2990	7
372	20230823	135700	133329275	2990	2990	2990	2990	0
373	20230823	135600	133329275	2990	2990	2990	2990	0
374	20230823	135500	133329275	2990	2990	2990	2990	0
375	20230823	135400	133329275	2990	2990	2990	2990	1
376	20230823	135300	133326285	2990	2990	2990	2990	7
377	20230823	135200	133305355	2985	2985	2985	2985	401
378	20230823	135100	132108370	2985	2985	2985	2985	50
379	20230823	135000	131959120	2985	2985	2985	2985	100
380	20230823	134900	131660620	2985	2985	2985	2985	200
381	20230823	134800	131063620	2985	2985	2985	2985	0
382	20230823	134700	131063620	2985	2985	2985	2985	355
383	20230823	134600	130003945	2990	2990	2990	2990	0
384	20230823	134500	130003945	2990	2990	2990	2990	0
385	20230823	134400	130003945	2990	2990	2990	2990	201
386	20230823	134300	129402955	2990	2990	2990	2990	0
387	20230823	134200	129402955	2990	2995	2995	2985	206
388	20230823	134100	128787640	2985	2990	2990	2985	530
389	20230823	134000	127205440	2985	2990	2990	2985	60
390	20230823	133900	127026290	2995	2995	2995	2995	0
391	20230823	133800	127026290	2995	2985	2995	2980	626
392	20230823	133700	125158045	2985	2985	2985	2985	20
393	20230823	133600	125098345	2985	2985	2985	2985	279
394	20230823	133500	124265530	3000	3000	3000	3000	0
395	20230823	133400	124265530	3000	3000	3000	3000	1
396	20230823	133300	124262530	2980	2985	2985	2980	100
397	20230823	133200	123964450	2980	2985	2985	2980	98
398	20230823	133100	123672160	2985	2985	2985	2985	187
399	20230823	133000	123113965	2985	2985	2985	2985	166
400	20230823	132900	122618455	2995	2985	2995	2985	11
401	20230823	132800	122585610	2985	2990	2990	2980	4015
402	20230823	132700	110612715	3000	3000	3000	3000	0
403	20230823	132600	110612715	3000	3000	3000	3000	0
404	20230823	132500	110612715	3000	3000	3000	3000	0
405	20230823	132400	110612715	3000	3000	3000	3000	1
406	20230823	132300	110609715	2990	2990	2990	2990	0
407	20230823	132200	110609715	2990	2990	2990	2990	0
408	20230823	132100	110609715	2990	2990	2990	2990	1
409	20230823	132000	110606725	3000	2995	3000	2995	385
410	20230823	131900	109453625	2995	2995	2995	2995	56
411	20230823	131800	109285905	2990	2990	2990	2990	0
412	20230823	131700	109285905	2990	2990	2990	2990	2
413	20230823	131600	109279925	2995	2995	2995	2995	0
414	20230823	131500	109279925	2995	2995	2995	2995	0
415	20230823	131400	109279925	2995	2995	2995	2995	0
416	20230823	131300	109279925	2995	2995	2995	2995	0
417	20230823	131200	109279925	2995	2995	2995	2995	329
418	20230823	131100	108294570	2995	2995	2995	2995	1
419	20230823	131000	108291575	2985	2985	2985	2985	0
420	20230823	130900	108291575	2985	2985	2990	2985	357
421	20230823	130800	107225880	2990	2990	2990	2990	511
422	20230823	130700	105697990	3000	3000	3000	3000	0
423	20230823	130600	105697990	3000	2995	3000	2995	78
424	20230823	130500	105464375	2995	2995	2995	2995	0
425	20230823	130400	105464375	2995	2995	2995	2995	0
426	20230823	130300	105464375	2995	2995	2995	2995	5
427	20230823	130200	105449400	2995	2995	2995	2995	18
428	20230823	130100	105395490	2995	2995	2995	2995	0
429	20230823	130000	105395490	2995	2995	2995	2995	318
430	20230823	125900	104443080	2995	2995	2995	2995	500
431	20230823	125800	102945580	2990	2995	2995	2990	890
432	20230823	125700	100284455	2995	2990	2995	2990	404
433	20230823	125600	99075905	2995	2995	2995	2995	4
434	20230823	125500	99063925	2995	2995	2995	2995	50
435	20230823	125400	98914175	2995	2995	2995	2995	1
436	20230823	125300	98911180	2995	2995	2995	2995	39
437	20230823	125200	98794375	2995	3000	3000	2995	341
438	20230823	125100	97773075	3000	3000	3000	3000	0
439	20230823	125000	97773075	3000	3000	3000	3000	0
440	20230823	124900	97773075	3000	3000	3000	3000	3
441	20230823	124800	97764075	3000	3000	3000	3000	0
442	20230823	124700	97764075	3000	3000	3000	3000	0
443	20230823	124600	97764075	3000	2995	3000	2995	6
444	20230823	124500	97746100	3005	3005	3005	3005	0
445	20230823	124400	97746100	3005	3005	3005	3005	0
446	20230823	124300	97746100	3005	3005	3005	3005	0
447	20230823	124200	97746100	3005	3005	3005	3005	0
448	20230823	124100	97746100	3005	3005	3005	3005	0
449	20230823	124000	97746100	3005	3005	3005	3005	0
450	20230823	123900	97746100	3005	3005	3005	3005	0
451	20230823	123800	97746100	3005	3005	3005	3005	1
452	20230823	123700	97743095	2995	3005	3005	2995	750
453	20230823	123600	95496835	2995	2995	2995	2995	2
454	20230823	123500	95490845	3005	3005	3005	3005	0
455	20230823	123400	95490845	3005	3005	3005	3005	0
456	20230823	123300	95490845	3005	3005	3005	3005	0
457	20230823	123200	95490845	3005	3005	3005	3005	1
458	20230823	123100	95487840	2995	2995	2995	2995	329
459	20230823	123000	94502485	3005	3005	3005	3005	0
460	20230823	122900	94502485	3005	3005	3005	3005	0
461	20230823	122800	94502485	3005	3005	3005	3005	0
462	20230823	122700	94502485	3005	3005	3005	3005	0
463	20230823	122600	94502485	3005	3005	3005	3005	0
464	20230823	122500	94502485	3005	3005	3005	3005	0
465	20230823	122400	94502485	3005	3005	3005	3005	0
466	20230823	122300	94502485	3005	3005	3005	3005	0
467	20230823	122200	94502485	3005	3005	3005	3005	0
468	20230823	122100	94502485	3005	3005	3005	3005	0
469	20230823	122000	94502485	3005	3005	3005	3005	0
470	20230823	121900	94502485	3005	3005	3005	3005	0
471	20230823	121800	94502485	3005	3005	3005	3005	0
472	20230823	121700	94502485	3005	3005	3005	3005	0
473	20230823	121600	94502485	3005	3005	3005	3005	0
474	20230823	121500	94502485	3005	3005	3005	3005	0
475	20230823	121400	94502485	3005	3005	3005	3005	0
476	20230823	121300	94502485	3005	3005	3005	3005	30
477	20230823	121200	94412335	3000	3000	3000	3000	27
478	20230823	121100	94331335	3005	3005	3005	3005	0
479	20230823	121000	94331335	3005	3005	3005	3005	0
480	20230823	120900	94331335	3005	3005	3005	3005	0
481	20230823	120800	94331335	3005	3005	3005	3005	0
482	20230823	120700	94331335	3005	3005	3005	3005	0
483	20230823	120600	94331335	3005	3005	3005	3005	1
484	20230823	120500	94328330	3000	3000	3000	3000	0
485	20230823	120400	94328330	3000	3000	3000	3000	2
486	20230823	120300	94322330	3000	3005	3005	3000	13
487	20230823	120200	94283280	3005	3005	3005	3005	0
488	20230823	120100	94283280	3005	3005	3005	3005	1
489	20230823	120000	94280275	3005	3005	3005	3005	0
490	20230823	115900	94280275	3005	3005	3005	3005	1
491	20230823	115800	94277270	3000	3000	3000	3000	0
492	20230823	115700	94277270	3000	3000	3000	3000	0
493	20230823	115600	94277270	3000	3000	3000	3000	49
494	20230823	115500	94130270	3000	3000	3000	3000	1
495	20230823	115400	94127270	3005	3005	3005	3005	0
496	20230823	115300	94127270	3005	3005	3005	3005	0
497	20230823	115200	94127270	3005	3005	3005	3005	0
498	20230823	115100	94127270	3005	3005	3005	3005	5
499	20230823	115000	94112245	3005	3005	3005	3005	1
500	20230823	114900	94109240	3000	3000	3005	3000	40
501	20230823	114800	93989190	3005	3005	3005	3005	33
502	20230823	114700	93890025	3000	3000	3000	3000	126
503	20230823	114600	93512025	3005	3005	3005	3005	3
504	20230823	114500	93503010	3005	3005	3005	3005	1
505	20230823	114400	93500005	3005	3005	3005	3005	0
506	20230823	114300	93500005	3005	3005	3005	3005	0
507	20230823	114200	93500005	3005	3005	3005	3005	0
508	20230823	114100	93500005	3005	3005	3005	3005	0
509	20230823	114000	93500005	3005	3005	3005	3005	0
510	20230823	113900	93500005	3005	3005	3005	3005	0
511	20230823	113800	93500005	3005	3005	3005	3005	0
512	20230823	113700	93500005	3005	3005	3005	3005	0
513	20230823	113600	93500005	3005	3005	3005	3005	18
514	20230823	113500	93445915	3005	3005	3005	3005	0
515	20230823	113400	93445915	3005	3005	3005	3005	0
516	20230823	113300	93445915	3005	3005	3005	3005	1
517	20230823	113200	93442910	3005	3005	3005	3005	0
518	20230823	113100	93442910	3005	3005	3005	3005	18
519	20230823	113000	93388820	3005	3005	3005	3005	169
520	20230823	112900	92880975	3000	3000	3000	3000	5
521	20230823	112800	92865975	3005	3005	3005	3005	0
522	20230823	112700	92865975	3005	3005	3005	3005	0
523	20230823	112600	92865975	3005	3005	3005	3005	10
524	20230823	112500	92835925	3005	3005	3005	3005	0
525	20230823	112400	92835925	3005	3005	3005	3005	0
526	20230823	112300	92835925	3005	3005	3005	3005	1
527	20230823	112200	92832920	3005	3005	3005	3005	0
528	20230823	112100	92832920	3005	3005	3005	3005	0
529	20230823	112000	92832920	3005	3005	3005	3005	300
530	20230823	111900	91931420	3005	3005	3005	3005	0
531	20230823	111800	91931420	3005	3005	3005	3005	0
532	20230823	111700	91931420	3005	3005	3005	3005	0
533	20230823	111600	91931420	3005	3005	3005	3005	1
534	20230823	111500	91928415	3010	3010	3010	3010	0
535	20230823	111400	91928415	3010	3010	3010	3010	0
536	20230823	111300	91928415	3010	3010	3010	3010	0
537	20230823	111200	91928415	3010	3010	3010	3010	1
538	20230823	111100	91925405	3005	3005	3010	3005	84
539	20230823	111000	91672980	3005	3005	3005	3005	435
540	20230823	110900	90365805	3010	3010	3010	3010	11
541	20230823	110800	90332695	3005	3005	3005	3005	39
542	20230823	110700	90215500	3010	3010	3010	3010	0
543	20230823	110600	90215500	3010	3010	3010	3010	0
544	20230823	110500	90215500	3010	3010	3010	3010	1
545	20230823	110400	90212490	3005	3005	3005	3005	0
546	20230823	110300	90212490	3005	3005	3005	3005	100
547	20230823	110200	89911990	3015	3005	3015	3005	6
548	20230823	110100	89893930	3000	3000	3000	3000	0
549	20230823	110000	89893930	3000	3000	3000	3000	116
550	20230823	105900	89545930	3015	3015	3015	3015	0
551	20230823	105800	89545930	3015	3010	3015	3010	6
552	20230823	105700	89527860	3000	3000	3000	3000	10
553	20230823	105600	89497860	3000	3000	3000	3000	99
554	20230823	105500	89200860	3015	3015	3015	3015	0
555	20230823	105400	89200860	3015	3015	3015	3015	0
556	20230823	105300	89200860	3015	3015	3015	3015	0
557	20230823	105200	89200860	3015	3015	3015	3015	0
558	20230823	105100	89200860	3015	3015	3015	3015	0
559	20230823	105000	89200860	3015	3015	3015	3015	1
560	20230823	104900	89197845	3010	3010	3010	3010	1
561	20230823	104800	89194835	3015	3015	3015	3015	0
562	20230823	104700	89194835	3015	3015	3015	3015	0
563	20230823	104600	89194835	3015	3015	3015	3015	0
564	20230823	104500	89194835	3015	3015	3015	3015	0
565	20230823	104400	89194835	3015	3015	3015	3015	0
566	20230823	104300	89194835	3015	3010	3015	3010	1257
567	20230823	104200	85408955	3010	3010	3010	3010	0
568	20230823	104100	85408955	3010	3010	3010	3010	1
569	20230823	104000	85405945	3000	3000	3000	3000	500
570	20230823	103900	83905945	3000	3000	3000	3000	0
571	20230823	103800	83905945	3000	3000	3000	3000	6
572	20230823	103700	83887945	3010	3010	3010	3010	0
573	20230823	103600	83887945	3010	3010	3010	3010	0
574	20230823	103500	83887945	3010	2995	3010	2995	2821
575	20230823	103400	75438900	2995	2995	2995	2995	134
576	20230823	103300	75037570	3000	3000	3000	3000	13
577	20230823	103200	74998570	3010	3010	3010	3010	0
578	20230823	103100	74998570	3010	3010	3010	3010	0
579	20230823	103000	74998570	3010	3010	3010	3010	0
580	20230823	102900	74998570	3010	3010	3010	3010	0
581	20230823	102800	74998570	3010	3010	3010	3010	0
582	20230823	102700	74998570	3010	3010	3010	3010	1
583	20230823	102600	74995560	3000	3010	3010	3000	104
584	20230823	102500	74683550	3000	3000	3000	3000	0
585	20230823	102400	74683550	3000	3000	3000	3000	2
586	20230823	102300	74677550	3010	3010	3010	3010	0
587	20230823	102200	74677550	3010	3010	3010	3010	0
588	20230823	102100	74677550	3010	3010	3010	3010	0
589	20230823	102000	74677550	3010	3010	3010	3010	4
590	20230823	101900	74665510	3010	3010	3010	3010	0
591	20230823	101800	74665510	3010	3010	3010	3010	0
592	20230823	101700	74665510	3010	3010	3010	3010	1
593	20230823	101600	74662500	3010	3010	3010	3010	1
594	20230823	101500	74659490	2995	2995	2995	2995	0
595	20230823	101400	74659490	2995	2995	2995	2995	23
596	20230823	101300	74590605	3010	3010	3010	3010	0
597	20230823	101200	74590605	3010	3010	3010	3010	0
598	20230823	101100	74590605	3010	3000	3010	3000	8
599	20230823	101000	74566595	3000	3000	3000	3000	0
600	20230823	100900	74566595	3000	3000	3000	3000	0
601	20230823	100800	74566595	3000	3000	3000	3000	11
602	20230823	100700	74533595	3010	3010	3010	3010	0
603	20230823	100600	74533595	3010	3005	3010	3005	2
604	20230823	100500	74527580	3010	3010	3010	3010	1
605	20230823	100400	74524570	3010	3010	3010	3010	0
606	20230823	100300	74524570	3010	3010	3010	3010	0
607	20230823	100200	74524570	3010	3010	3010	3010	33
608	20230823	100100	74425240	3010	3010	3010	3010	10
609	20230823	100000	74395140	2995	2995	2995	2995	28
610	20230823	095900	74311280	3010	3010	3010	3010	0
611	20230823	095800	74311280	3010	3010	3010	3010	0
612	20230823	095700	74311280	3010	3010	3010	3010	0
613	20230823	095600	74311280	3010	3000	3010	2980	2301
614	20230823	095500	67423785	3015	3015	3015	3015	0
615	20230823	095400	67423785	3015	3015	3015	3015	0
616	20230823	095300	67423785	3015	3015	3015	3015	10
617	20230823	095200	67393635	3000	3000	3000	3000	10
618	20230823	095100	67363635	3015	3015	3015	3015	0
619	20230823	095000	67363635	3015	3005	3015	3000	25
620	20230823	094900	67288520	3015	3015	3015	3015	1
621	20230823	094800	67285505	3005	3005	3005	3005	18
622	20230823	094700	67231415	3020	3020	3020	3020	0
623	20230823	094600	67231415	3020	3020	3020	3020	0
624	20230823	094500	67231415	3020	3020	3020	3020	0
625	20230823	094400	67231415	3020	3020	3020	3020	0
626	20230823	094300	67231415	3020	3020	3020	3020	0
627	20230823	094200	67231415	3020	3020	3020	3020	0
628	20230823	094100	67231415	3020	3020	3020	3020	0
629	20230823	094000	67231415	3020	3020	3020	3020	0
630	20230823	093900	67231415	3020	3020	3020	3020	0
631	20230823	093800	67231415	3020	3020	3020	3020	0
632	20230823	093700	67231415	3020	3020	3020	3020	0
633	20230823	093600	67231415	3020	3020	3020	3020	0
634	20230823	093500	67231415	3020	3020	3020	3020	10
635	20230823	093400	67201215	3020	3020	3020	3020	0
636	20230823	093300	67201215	3020	3020	3020	3020	1
637	20230823	093200	67198195	3020	3020	3020	3020	1
638	20230823	093100	67195175	3005	3005	3005	3005	2
639	20230823	093000	67189165	3020	3020	3020	3020	7
640	20230823	092900	67168025	3020	3020	3020	3020	0
641	20230823	092800	67168025	3020	3020	3020	3020	0
642	20230823	092700	67168025	3020	3020	3020	3020	1
643	20230823	092600	67165005	3005	3005	3005	3005	0
644	20230823	092500	67165005	3005	3005	3005	3005	387
645	20230823	092400	66002070	3005	3035	3035	3005	45
646	20230823	092300	65865770	3035	3030	3035	3030	611
647	20230823	092200	64014390	3035	3030	3035	3030	125
648	20230823	092100	63635535	3035	3030	3035	3025	1134
649	20230823	092000	60200755	3025	3020	3025	3020	411
650	20230823	091900	58957630	3010	3000	3010	3000	2600
651	20230823	091800	51145085	2995	2995	2995	2990	648
652	20230823	091700	49204480	2995	2995	2995	2995	89
653	20230823	091600	48937925	2995	2995	2995	2995	0
654	20230823	091500	48937925	2995	2995	2995	2995	190
655	20230823	091400	48368875	3000	2995	3000	2995	21
656	20230823	091300	48305975	2995	2995	2995	2995	10
657	20230823	091200	48276025	3000	3000	3000	3000	0
658	20230823	091100	48276025	3000	3000	3000	3000	12
659	20230823	091000	48240025	2980	2980	2980	2980	292
660	20230823	090900	47369865	3000	2980	3000	2980	66
661	20230823	090800	47173015	3000	3000	3000	3000	0
662	20230823	090700	47173015	3000	2980	3000	2980	103
663	20230823	090600	46866015	3000	3000	3000	3000	0
664	20230823	090500	46866015	3000	3000	3000	3000	0
665	20230823	090400	46866015	3000	2985	3000	2985	446
666	20230823	090300	45534480	2980	2985	2985	2980	364
667	20230823	090200	44448415	3005	3000	3015	2965	6701
668	20230823	090100	24456550	3000	3015	3015	3000	154
669	20230823	090000	23992360	3020	2990	3020	2990	8024