KissMeData/228340/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	201700	54751495	2980	2980	2980	2980	63
3	20230822	201600	54751495	2980	2980	2980	2980	0
4	20230822	201500	54751495	2980	2980	2980	2980	0
5	20230822	201400	54751495	2980	2980	2980	2980	0
6	20230822	201300	54751495	2980	2980	2980	2980	0
7	20230822	201200	54751495	2980	2980	2980	2980	0
8	20230822	201100	54751495	2980	2980	2980	2980	0
9	20230822	201000	54751495	2980	2980	2980	2980	0
10	20230822	200900	54751495	2980	2980	2980	2980	0
11	20230822	200800	54751495	2980	2980	2980	2980	0
12	20230822	200700	54751495	2980	2980	2980	2980	0
13	20230822	200600	54751495	2980	2980	2980	2980	0
14	20230822	200500	54751495	2980	2980	2980	2980	0
15	20230822	200400	54751495	2980	2980	2980	2980	0
16	20230822	200300	54751495	2980	2980	2980	2980	0
17	20230822	200200	54751495	2980	2980	2980	2980	0
18	20230822	200100	54751495	2980	2980	2980	2980	0
19	20230822	200000	54751495	2980	2980	2980	2980	0
20	20230822	195900	54751495	2980	2980	2980	2980	0
21	20230822	195800	54751495	2980	2980	2980	2980	0
22	20230822	195700	54751495	2980	2980	2980	2980	0
23	20230822	195600	54751495	2980	2980	2980	2980	0
24	20230822	195500	54751495	2980	2980	2980	2980	0
25	20230822	195400	54751495	2980	2980	2980	2980	0
26	20230822	195300	54751495	2980	2980	2980	2980	0
27	20230822	195200	54751495	2980	2980	2980	2980	0
28	20230822	195100	54751495	2980	2980	2980	2980	0
29	20230822	195000	54751495	2980	2980	2980	2980	0
30	20230822	194900	54751495	2980	2980	2980	2980	0
31	20230822	194800	54751495	2980	2980	2980	2980	0
32	20230822	194700	54751495	2980	2980	2980	2980	63
33	20230822	194600	54751495	2980	2980	2980	2980	0
34	20230822	194500	54751495	2980	2980	2980	2980	0
35	20230822	194400	54751495	2980	2980	2980	2980	0
36	20230822	194300	54751495	2980	2980	2980	2980	0
37	20230822	194200	54751495	2980	2980	2980	2980	0
38	20230822	194100	54751495	2980	2980	2980	2980	0
39	20230822	194000	54751495	2980	2980	2980	2980	0
40	20230822	193900	54751495	2980	2980	2980	2980	0
41	20230822	193800	54751495	2980	2980	2980	2980	0
42	20230822	193700	54751495	2980	2980	2980	2980	0
43	20230822	193600	54751495	2980	2980	2980	2980	0
44	20230822	193500	54751495	2980	2980	2980	2980	0
45	20230822	193400	54751495	2980	2980	2980	2980	0
46	20230822	193300	54751495	2980	2980	2980	2980	0
47	20230822	193200	54751495	2980	2980	2980	2980	0
48	20230822	193100	54751495	2980	2980	2980	2980	0
49	20230822	193000	54751495	2980	2980	2980	2980	0
50	20230822	192900	54751495	2980	2980	2980	2980	0
51	20230822	192800	54751495	2980	2980	2980	2980	0
52	20230822	192700	54751495	2980	2980	2980	2980	0
53	20230822	192600	54751495	2980	2980	2980	2980	0
54	20230822	192500	54751495	2980	2980	2980	2980	0
55	20230822	192400	54751495	2980	2980	2980	2980	0
56	20230822	192300	54751495	2980	2980	2980	2980	0
57	20230822	192200	54751495	2980	2980	2980	2980	0
58	20230822	192100	54751495	2980	2980	2980	2980	0
59	20230822	192000	54751495	2980	2980	2980	2980	0
60	20230822	191900	54751495	2980	2980	2980	2980	0
61	20230822	191800	54751495	2980	2980	2980	2980	0
62	20230822	191700	54751495	2980	2980	2980	2980	63
63	20230822	191600	54751495	2980	2980	2980	2980	0
64	20230822	191500	54751495	2980	2980	2980	2980	0
65	20230822	191400	54751495	2980	2980	2980	2980	0
66	20230822	191300	54751495	2980	2980	2980	2980	0
67	20230822	191200	54751495	2980	2980	2980	2980	0
68	20230822	191100	54751495	2980	2980	2980	2980	0
69	20230822	191000	54751495	2980	2980	2980	2980	0
70	20230822	190900	54751495	2980	2980	2980	2980	0
71	20230822	190800	54751495	2980	2980	2980	2980	0
72	20230822	190700	54751495	2980	2980	2980	2980	0
73	20230822	190600	54751495	2980	2980	2980	2980	0
74	20230822	190500	54751495	2980	2980	2980	2980	0
75	20230822	190400	54751495	2980	2980	2980	2980	0
76	20230822	190300	54751495	2980	2980	2980	2980	0
77	20230822	190200	54751495	2980	2980	2980	2980	0
78	20230822	190100	54751495	2980	2980	2980	2980	0
79	20230822	190000	54751495	2980	2980	2980	2980	0
80	20230822	185900	54751495	2980	2980	2980	2980	0
81	20230822	185800	54751495	2980	2980	2980	2980	0
82	20230822	185700	54751495	2980	2980	2980	2980	0
83	20230822	185600	54751495	2980	2980	2980	2980	0
84	20230822	185500	54751495	2980	2980	2980	2980	0
85	20230822	185400	54751495	2980	2980	2980	2980	0
86	20230822	185300	54751495	2980	2980	2980	2980	0
87	20230822	185200	54751495	2980	2980	2980	2980	0
88	20230822	185100	54751495	2980	2980	2980	2980	0
89	20230822	185000	54751495	2980	2980	2980	2980	0
90	20230822	184900	54751495	2980	2980	2980	2980	0
91	20230822	184800	54751495	2980	2980	2980	2980	0
92	20230822	184700	54751495	2980	2980	2980	2980	63
93	20230822	184600	54751495	2980	2980	2980	2980	0
94	20230822	184500	54751495	2980	2980	2980	2980	0
95	20230822	184400	54751495	2980	2980	2980	2980	0
96	20230822	184300	54751495	2980	2980	2980	2980	0
97	20230822	184200	54751495	2980	2980	2980	2980	0
98	20230822	184100	54751495	2980	2980	2980	2980	0
99	20230822	184000	54751495	2980	2980	2980	2980	0
100	20230822	183900	54751495	2980	2980	2980	2980	0
101	20230822	183800	54751495	2980	2980	2980	2980	0
102	20230822	183700	54751495	2980	2980	2980	2980	0
103	20230822	183600	54751495	2980	2980	2980	2980	0
104	20230822	183500	54751495	2980	2980	2980	2980	0
105	20230822	183400	54751495	2980	2980	2980	2980	0
106	20230822	183300	54751495	2980	2980	2980	2980	0
107	20230822	183200	54751495	2980	2980	2980	2980	0
108	20230822	183100	54751495	2980	2980	2980	2980	0
109	20230822	183000	54751495	2980	2980	2980	2980	0
110	20230822	182900	54751495	2980	2980	2980	2980	0
111	20230822	182800	54751495	2980	2980	2980	2980	0
112	20230822	182700	54751495	2980	2980	2980	2980	0
113	20230822	182600	54751495	2980	2980	2980	2980	0
114	20230822	182500	54751495	2980	2980	2980	2980	0
115	20230822	182400	54751495	2980	2980	2980	2980	0
116	20230822	182300	54751495	2980	2980	2980	2980	0
117	20230822	182200	54751495	2980	2980	2980	2980	0
118	20230822	182100	54751495	2980	2980	2980	2980	0
119	20230822	182000	54751495	2980	2980	2980	2980	0
120	20230822	181900	54751495	2980	2980	2980	2980	0
121	20230822	181800	54751495	2980	2980	2980	2980	0
122	20230822	181700	54751495	2980	2980	2980	2980	63
123	20230822	181600	54751495	2980	2980	2980	2980	0
124	20230822	181500	54751495	2980	2980	2980	2980	0
125	20230822	181400	54751495	2980	2980	2980	2980	0
126	20230822	181300	54751495	2980	2980	2980	2980	0
127	20230822	181200	54751495	2980	2980	2980	2980	0
128	20230822	181100	54751495	2980	2980	2980	2980	0
129	20230822	181000	54751495	2980	2980	2980	2980	0
130	20230822	180900	54751495	2980	2980	2980	2980	0
131	20230822	180800	54751495	2980	2980	2980	2980	0
132	20230822	180700	54751495	2980	2980	2980	2980	0
133	20230822	180600	54751495	2980	2980	2980	2980	0
134	20230822	180500	54751495	2980	2980	2980	2980	0
135	20230822	180400	54751495	2980	2980	2980	2980	0
136	20230822	180300	54751495	2980	2980	2980	2980	0
137	20230822	180200	54751495	2980	2980	2980	2980	0
138	20230822	180100	54751495	2980	2980	2980	2980	0
139	20230822	180000	54751495	2980	2980	2980	2980	0
140	20230822	175900	54751495	2980	2980	2980	2980	0
141	20230822	175800	54751495	2980	2980	2980	2980	0
142	20230822	175700	54751495	2980	2980	2980	2980	0
143	20230822	175600	54751495	2980	2980	2980	2980	0
144	20230822	175500	54751495	2980	2980	2980	2980	0
145	20230822	175400	54751495	2980	2980	2980	2980	0
146	20230822	175300	54751495	2980	2980	2980	2980	0
147	20230822	175200	54751495	2980	2980	2980	2980	0
148	20230822	175100	54751495	2980	2980	2980	2980	0
149	20230822	175000	54751495	2980	2980	2980	2980	0
150	20230822	174900	54751495	2980	2980	2980	2980	0
151	20230822	174800	54751495	2980	2980	2980	2980	0
152	20230822	174700	54751495	2980	2980	2980	2980	63
153	20230822	174600	54751495	2980	2980	2980	2980	0
154	20230822	174500	54751495	2980	2980	2980	2980	0
155	20230822	174400	54751495	2980	2980	2980	2980	0
156	20230822	174300	54751495	2980	2980	2980	2980	0
157	20230822	174200	54751495	2980	2980	2980	2980	0
158	20230822	174100	54751495	2980	2980	2980	2980	0
159	20230822	174000	54751495	2980	2980	2980	2980	0
160	20230822	173900	54751495	2980	2980	2980	2980	0
161	20230822	173800	54751495	2980	2980	2980	2980	0
162	20230822	173700	54751495	2980	2980	2980	2980	0
163	20230822	173600	54751495	2980	2980	2980	2980	0
164	20230822	173500	54751495	2980	2980	2980	2980	0
165	20230822	173400	54751495	2980	2980	2980	2980	0
166	20230822	173300	54751495	2980	2980	2980	2980	0
167	20230822	173200	54751495	2980	2980	2980	2980	0
168	20230822	173100	54751495	2980	2980	2980	2980	0
169	20230822	173000	54751495	2980	2980	2980	2980	0
170	20230822	172900	54751495	2980	2980	2980	2980	0
171	20230822	172800	54751495	2980	2980	2980	2980	0
172	20230822	172700	54751495	2980	2980	2980	2980	0
173	20230822	172600	54751495	2980	2980	2980	2980	0
174	20230822	172500	54751495	2980	2980	2980	2980	0
175	20230822	172400	54751495	2980	2980	2980	2980	0
176	20230822	172300	54751495	2980	2980	2980	2980	0
177	20230822	172200	54751495	2980	2980	2980	2980	0
178	20230822	172100	54751495	2980	2980	2980	2980	0
179	20230822	172000	54751495	2980	2980	2980	2980	0
180	20230822	171900	54751495	2980	2980	2980	2980	0
181	20230822	171800	54751495	2980	2980	2980	2980	0
182	20230822	171700	54751495	2980	2980	2980	2980	63
183	20230822	171600	54751495	2980	2980	2980	2980	0
184	20230822	171500	54751495	2980	2980	2980	2980	0
185	20230822	171400	54751495	2980	2980	2980	2980	0
186	20230822	171300	54751495	2980	2980	2980	2980	0
187	20230822	171200	54751495	2980	2980	2980	2980	0
188	20230822	171100	54751495	2980	2980	2980	2980	0
189	20230822	171000	54751495	2980	2980	2980	2980	0
190	20230822	170900	54751495	2980	2980	2980	2980	0
191	20230822	170800	54751495	2980	2980	2980	2980	0
192	20230822	170700	54751495	2980	2980	2980	2980	0
193	20230822	170600	54751495	2980	2980	2980	2980	0
194	20230822	170500	54751495	2980	2980	2980	2980	0
195	20230822	170400	54751495	2980	2980	2980	2980	0
196	20230822	170300	54751495	2980	2980	2980	2980	0
197	20230822	170200	54751495	2980	2980	2980	2980	0
198	20230822	170100	54751495	2980	2980	2980	2980	0
199	20230822	170000	54751495	2980	2980	2980	2980	0
200	20230822	165900	54751495	2980	2980	2980	2980	0
201	20230822	165800	54751495	2980	2980	2980	2980	0
202	20230822	165700	54751495	2980	2980	2980	2980	0
203	20230822	165600	54751495	2980	2980	2980	2980	0
204	20230822	165500	54751495	2980	2980	2980	2980	0
205	20230822	165400	54751495	2980	2980	2980	2980	0
206	20230822	165300	54751495	2980	2980	2980	2980	0
207	20230822	165200	54751495	2980	2980	2980	2980	0
208	20230822	165100	54751495	2980	2980	2980	2980	0
209	20230822	165000	54751495	2980	2980	2980	2980	0
210	20230822	164900	54751495	2980	2980	2980	2980	0
211	20230822	164800	54751495	2980	2980	2980	2980	0
212	20230822	164700	54751495	2980	2980	2980	2980	63
213	20230822	164600	54751495	2980	2980	2980	2980	0
214	20230822	164500	54751495	2980	2980	2980	2980	0
215	20230822	164400	54751495	2980	2980	2980	2980	0
216	20230822	164300	54751495	2980	2980	2980	2980	0
217	20230822	164200	54751495	2980	2980	2980	2980	0
218	20230822	164100	54751495	2980	2980	2980	2980	0
219	20230822	164000	54751495	2980	2980	2980	2980	0
220	20230822	163900	54751495	2980	2980	2980	2980	0
221	20230822	163800	54751495	2980	2980	2980	2980	0
222	20230822	163700	54751495	2980	2980	2980	2980	0
223	20230822	163600	54751495	2980	2980	2980	2980	0
224	20230822	163500	54751495	2980	2980	2980	2980	0
225	20230822	163400	54751495	2980	2980	2980	2980	0
226	20230822	163300	54751495	2980	2980	2980	2980	0
227	20230822	163200	54751495	2980	2980	2980	2980	0
228	20230822	163100	54751495	2980	2980	2980	2980	0
229	20230822	163000	54751495	2980	2980	2980	2980	0
230	20230822	162900	54751495	2980	2980	2980	2980	0
231	20230822	162800	54751495	2980	2980	2980	2980	0
232	20230822	162700	54751495	2980	2980	2980	2980	0
233	20230822	162600	54751495	2980	2980	2980	2980	0
234	20230822	162500	54751495	2980	2980	2980	2980	0
235	20230822	162400	54751495	2980	2980	2980	2980	0
236	20230822	162300	54751495	2980	2980	2980	2980	0
237	20230822	162200	54751495	2980	2980	2980	2980	0
238	20230822	162100	54751495	2980	2980	2980	2980	0
239	20230822	162000	54751495	2980	2980	2980	2980	0
240	20230822	161900	54751495	2980	2980	2980	2980	0
241	20230822	161800	54751495	2980	2980	2980	2980	0
242	20230822	161700	54751495	2980	2980	2980	2980	63
243	20230822	161600	54751495	2980	2980	2980	2980	0
244	20230822	161500	54751495	2980	2980	2980	2980	0
245	20230822	161400	54751495	2980	2980	2980	2980	0
246	20230822	161300	54751495	2980	2980	2980	2980	0
247	20230822	161200	54751495	2980	2980	2980	2980	0
248	20230822	161100	54751495	2980	2980	2980	2980	0
249	20230822	161000	54751495	2980	2980	2980	2980	0
250	20230822	160900	54751495	2980	2980	2980	2980	0
251	20230822	160800	54751495	2980	2980	2980	2980	0
252	20230822	160700	54751495	2980	2980	2980	2980	0
253	20230822	160600	54751495	2980	2980	2980	2980	0
254	20230822	160500	54751495	2980	2980	2980	2980	0
255	20230822	160400	54751495	2980	2980	2980	2980	0
256	20230822	160300	54751495	2980	2980	2980	2980	0
257	20230822	160200	54751495	2980	2980	2980	2980	0
258	20230822	160100	54751495	2980	2980	2980	2980	0
259	20230822	160000	54751495	2980	2980	2980	2980	0
260	20230822	155900	54751495	2980	2980	2980	2980	0
261	20230822	155800	54751495	2980	2980	2980	2980	0
262	20230822	155700	54751495	2980	2980	2980	2980	0
263	20230822	155600	54751495	2980	2980	2980	2980	0
264	20230822	155500	54751495	2980	2980	2980	2980	0
265	20230822	155400	54751495	2980	2980	2980	2980	0
266	20230822	155300	54751495	2980	2980	2980	2980	0
267	20230822	155200	54751495	2980	2980	2980	2980	0
268	20230822	155100	54751495	2980	2980	2980	2980	0
269	20230822	155000	54751495	2980	2980	2980	2980	0
270	20230822	154900	54751495	2980	2980	2980	2980	0
271	20230822	154800	54751495	2980	2980	2980	2980	0
272	20230822	154700	54751495	2980	2980	2980	2980	63
273	20230822	154600	54751495	2980	2980	2980	2980	0
274	20230822	154500	54751495	2980	2980	2980	2980	0
275	20230822	154400	54751495	2980	2980	2980	2980	0
276	20230822	154300	54751495	2980	2980	2980	2980	0
277	20230822	154200	54751495	2980	2980	2980	2980	0
278	20230822	154100	54751495	2980	2980	2980	2980	0
279	20230822	154000	54751495	2980	2980	2980	2980	0
280	20230822	153900	54751495	2980	2980	2980	2980	0
281	20230822	153800	54751495	2980	2980	2980	2980	0
282	20230822	153700	54751495	2980	2980	2980	2980	0
283	20230822	153600	54751495	2980	2980	2980	2980	0
284	20230822	153500	54751495	2980	2980	2980	2980	0
285	20230822	153400	54751495	2980	2980	2980	2980	0
286	20230822	153300	54751495	2980	2980	2980	2980	0
287	20230822	153200	54751495	2980	2980	2980	2980	0
288	20230822	153100	54751495	2980	2980	2980	2980	0
289	20230822	153000	54751495	2980	2980	2980	2980	63
290	20230822	152900	54563755	2980	2980	2980	2980	0
291	20230822	152800	54563755	2980	2980	2980	2980	0
292	20230822	152700	54563755	2980	2980	2980	2980	0
293	20230822	152600	54563755	2980	2980	2980	2980	0
294	20230822	152500	54563755	2980	2980	2980	2980	0
295	20230822	152400	54563755	2980	2980	2980	2980	0
296	20230822	152300	54563755	2980	2980	2980	2980	0
297	20230822	152200	54563755	2980	2980	2980	2980	0
298	20230822	152100	54563755	2980	2980	2980	2980	0
299	20230822	152000	54563755	2980	2980	2980	2980	0
300	20230822	151900	54563755	2980	2980	2980	2980	0
301	20230822	151800	54563755	2980	2980	2980	2980	0
302	20230822	151700	54563755	2980	2980	2980	2980	0
303	20230822	151600	54563755	2980	2955	2980	2955	6
304	20230822	151500	54545965	2980	2980	2980	2980	0
305	20230822	151400	54545965	2980	2980	2980	2980	0
306	20230822	151300	54545965	2980	2980	2980	2980	0
307	20230822	151200	54545965	2980	2975	2980	2975	20
308	20230822	151100	54486460	2980	2980	2980	2980	0
309	20230822	151000	54486460	2980	2960	2980	2945	130
310	20230822	150900	54101340	2950	2935	2980	2935	730
311	20230822	150800	51942770	2925	2950	2950	2925	1025
312	20230822	150700	48943360	2980	2945	2980	2945	976
313	20230822	150600	46058485	2945	2945	2945	2945	0
314	20230822	150500	46058485	2945	2950	2955	2945	8
315	20230822	150400	46034890	2955	2945	2955	2945	149
316	20230822	150300	45596075	2950	2950	2950	2950	0
317	20230822	150200	45596075	2950	2950	2950	2950	0
318	20230822	150100	45596075	2950	2950	2950	2950	0
319	20230822	150000	45596075	2950	2950	2950	2950	0
320	20230822	145900	45596075	2950	2950	2950	2950	0
321	20230822	145800	45596075	2950	2940	2955	2940	73
322	20230822	145700	45381420	2935	2935	2935	2935	0
323	20230822	145600	45381420	2935	2935	2935	2935	0
324	20230822	145500	45381420	2935	2935	2935	2935	0
325	20230822	145400	45381420	2935	2935	2935	2935	0
326	20230822	145300	45381420	2935	2935	2935	2935	0
327	20230822	145200	45381420	2935	2935	2935	2935	100
328	20230822	145100	45087920	2945	2945	2945	2945	0
329	20230822	145000	45087920	2945	2945	2945	2945	0
330	20230822	144900	45087920	2945	2945	2945	2945	2
331	20230822	144800	45082030	2935	2935	2935	2935	0
332	20230822	144700	45082030	2935	2935	2935	2935	0
333	20230822	144600	45082030	2935	2935	2935	2935	0
334	20230822	144500	45082030	2935	2940	2940	2935	161
335	20230822	144400	44609200	2955	2955	2955	2955	0
336	20230822	144300	44609200	2955	2955	2955	2955	0
337	20230822	144200	44609200	2955	2955	2955	2955	0
338	20230822	144100	44609200	2955	2955	2955	2955	0
339	20230822	144000	44609200	2955	2955	2955	2955	0
340	20230822	143900	44609200	2955	2955	2955	2955	0
341	20230822	143800	44609200	2955	2955	2955	2955	0
342	20230822	143700	44609200	2955	2955	2955	2955	0
343	20230822	143600	44609200	2955	2955	2955	2955	0
344	20230822	143500	44609200	2955	2955	2955	2955	0
345	20230822	143400	44609200	2955	2955	2955	2955	0
346	20230822	143300	44609200	2955	2955	2955	2955	0
347	20230822	143200	44609200	2955	2955	2955	2955	0
348	20230822	143100	44609200	2955	2950	2955	2950	78
349	20230822	143000	44379070	2950	2950	2950	2950	0
350	20230822	142900	44379070	2950	2950	2950	2950	0
351	20230822	142800	44379070	2950	2950	2950	2950	2
352	20230822	142700	44373170	2955	2955	2955	2955	0
353	20230822	142600	44373170	2955	2955	2955	2955	0
354	20230822	142500	44373170	2955	2955	2955	2955	0
355	20230822	142400	44373170	2955	2945	2955	2945	1368
356	20230822	142300	40332990	2945	2945	2945	2945	0
357	20230822	142200	40332990	2945	2945	2945	2945	0
358	20230822	142100	40332990	2945	2945	2945	2945	0
359	20230822	142000	40332990	2945	2945	2945	2945	1
360	20230822	141900	40330045	2945	2945	2945	2945	1
361	20230822	141800	40327100	2945	2945	2945	2945	0
362	20230822	141700	40327100	2945	2945	2945	2945	0
363	20230822	141600	40327100	2945	2945	2945	2945	12
364	20230822	141500	40291760	2935	2935	2935	2935	0
365	20230822	141400	40291760	2935	2935	2935	2935	0
366	20230822	141300	40291760	2935	2935	2935	2935	1
367	20230822	141200	40288825	2935	2935	2935	2935	0
368	20230822	141100	40288825	2935	2935	2935	2935	0
369	20230822	141000	40288825	2935	2935	2935	2935	0
370	20230822	140900	40288825	2935	2935	2935	2935	0
371	20230822	140800	40288825	2935	2935	2935	2935	0
372	20230822	140700	40288825	2935	2935	2935	2935	0
373	20230822	140600	40288825	2935	2935	2935	2935	82
374	20230822	140500	40048155	2940	2940	2940	2940	0
375	20230822	140400	40048155	2940	2940	2940	2940	0
376	20230822	140300	40048155	2940	2940	2940	2940	0
377	20230822	140200	40048155	2940	2940	2940	2940	0
378	20230822	140100	40048155	2940	2940	2940	2940	0
379	20230822	140000	40048155	2940	2940	2940	2940	4
380	20230822	135900	40036395	2940	2945	2945	2940	3
381	20230822	135800	40027570	2945	2945	2945	2945	2
382	20230822	135700	40021680	2940	2940	2940	2940	0
383	20230822	135600	40021680	2940	2940	2940	2940	0
384	20230822	135500	40021680	2940	2940	2940	2940	1
385	20230822	135400	40018740	2950	2945	2950	2945	152
386	20230822	135300	39571090	2945	2945	2945	2945	0
387	20230822	135200	39571090	2945	2945	2945	2945	0
388	20230822	135100	39571090	2945	2945	2945	2945	0
389	20230822	135000	39571090	2945	2945	2945	2945	0
390	20230822	134900	39571090	2945	2945	2945	2945	0
391	20230822	134800	39571090	2945	2945	2945	2945	0
392	20230822	134700	39571090	2945	2945	2945	2945	10
393	20230822	134600	39541640	2935	2935	2935	2935	0
394	20230822	134500	39541640	2935	2935	2935	2935	0
395	20230822	134400	39541640	2935	2935	2935	2935	214
396	20230822	134300	38913550	2935	2935	2935	2935	0
397	20230822	134200	38913550	2935	2935	2935	2935	0
398	20230822	134100	38913550	2935	2935	2935	2935	0
399	20230822	134000	38913550	2935	2940	2940	2935	432
400	20230822	133900	37644130	2950	2950	2950	2950	0
401	20230822	133800	37644130	2950	2950	2950	2950	0
402	20230822	133700	37644130	2950	2950	2950	2950	0
403	20230822	133600	37644130	2950	2950	2950	2950	0
404	20230822	133500	37644130	2950	2940	2950	2940	12
405	20230822	133400	37608830	2950	2950	2950	2950	0
406	20230822	133300	37608830	2950	2950	2950	2950	0
407	20230822	133200	37608830	2950	2950	2950	2950	0
408	20230822	133100	37608830	2950	2950	2950	2950	2
409	20230822	133000	37602930	2955	2955	2955	2955	0
410	20230822	132900	37602930	2955	2955	2955	2955	0
411	20230822	132800	37602930	2955	2955	2955	2955	0
412	20230822	132700	37602930	2955	2955	2955	2955	0
413	20230822	132600	37602930	2955	2955	2955	2955	0
414	20230822	132500	37602930	2955	2955	2955	2955	0
415	20230822	132400	37602930	2955	2955	2955	2955	0
416	20230822	132300	37602930	2955	2955	2955	2955	0
417	20230822	132200	37602930	2955	2955	2955	2955	0
418	20230822	132100	37602930	2955	2955	2955	2955	28
419	20230822	132000	37520190	2955	2955	2955	2955	0
420	20230822	131900	37520190	2955	2955	2955	2955	0
421	20230822	131800	37520190	2955	2955	2955	2955	0
422	20230822	131700	37520190	2955	2955	2955	2955	0
423	20230822	131600	37520190	2955	2955	2955	2955	0
424	20230822	131500	37520190	2955	2955	2955	2955	0
425	20230822	131400	37520190	2955	2955	2955	2955	0
426	20230822	131300	37520190	2955	2955	2955	2955	0
427	20230822	131200	37520190	2955	2955	2955	2955	0
428	20230822	131100	37520190	2955	2955	2955	2955	0
429	20230822	131000	37520190	2955	2955	2955	2955	0
430	20230822	130900	37520190	2955	2955	2955	2955	0
431	20230822	130800	37520190	2955	2955	2955	2955	0
432	20230822	130700	37520190	2955	2955	2955	2955	0
433	20230822	130600	37520190	2955	2955	2955	2955	0
434	20230822	130500	37520190	2955	2955	2955	2955	0
435	20230822	130400	37520190	2955	2955	2955	2955	0
436	20230822	130300	37520190	2955	2955	2955	2955	1
437	20230822	130200	37517235	2955	2955	2955	2955	0
438	20230822	130100	37517235	2955	2955	2955	2955	0
439	20230822	130000	37517235	2955	2955	2955	2955	0
440	20230822	125900	37517235	2955	2955	2955	2955	0
441	20230822	125800	37517235	2955	2955	2955	2955	0
442	20230822	125700	37517235	2955	2955	2955	2955	0
443	20230822	125600	37517235	2955	2955	2955	2955	0
444	20230822	125500	37517235	2955	2955	2955	2955	0
445	20230822	125400	37517235	2955	2955	2955	2955	0
446	20230822	125300	37517235	2955	2955	2955	2955	0
447	20230822	125200	37517235	2955	2955	2955	2955	0
448	20230822	125100	37517235	2955	2955	2955	2955	0
449	20230822	125000	37517235	2955	2955	2955	2955	2
450	20230822	124900	37511325	2955	2955	2955	2955	0
451	20230822	124800	37511325	2955	2955	2955	2955	0
452	20230822	124700	37511325	2955	2955	2955	2955	0
453	20230822	124600	37511325	2955	2955	2955	2955	0
454	20230822	124500	37511325	2955	2955	2955	2955	0
455	20230822	124400	37511325	2955	2955	2955	2955	0
456	20230822	124300	37511325	2955	2955	2955	2955	2
457	20230822	124200	37505415	2955	2955	2955	2955	0
458	20230822	124100	37505415	2955	2955	2955	2955	0
459	20230822	124000	37505415	2955	2955	2955	2955	0
460	20230822	123900	37505415	2955	2955	2955	2955	0
461	20230822	123800	37505415	2955	2955	2955	2955	0
462	20230822	123700	37505415	2955	2955	2955	2955	0
463	20230822	123600	37505415	2955	2955	2955	2955	2
464	20230822	123500	37499505	2955	2955	2955	2955	0
465	20230822	123400	37499505	2955	2955	2955	2955	0
466	20230822	123300	37499505	2955	2955	2955	2955	0
467	20230822	123200	37499505	2955	2955	2955	2955	0
468	20230822	123100	37499505	2955	2955	2955	2955	0
469	20230822	123000	37499505	2955	2955	2955	2955	0
470	20230822	122900	37499505	2955	2945	2955	2945	70
471	20230822	122800	37293125	2950	2950	2950	2950	0
472	20230822	122700	37293125	2950	2950	2950	2950	0
473	20230822	122600	37293125	2950	2950	2950	2950	0
474	20230822	122500	37293125	2950	2950	2950	2950	0
475	20230822	122400	37293125	2950	2950	2950	2950	0
476	20230822	122300	37293125	2950	2950	2950	2950	0
477	20230822	122200	37293125	2950	2950	2950	2950	0
478	20230822	122100	37293125	2950	2950	2950	2950	0
479	20230822	122000	37293125	2950	2950	2950	2950	0
480	20230822	121900	37293125	2950	2950	2950	2950	73
481	20230822	121800	37077775	2945	2945	2945	2945	0
482	20230822	121700	37077775	2945	2945	2945	2945	0
483	20230822	121600	37077775	2945	2945	2945	2945	0
484	20230822	121500	37077775	2945	2945	2945	2945	0
485	20230822	121400	37077775	2945	2945	2945	2945	27
486	20230822	121300	36998260	2945	2945	2945	2945	2
487	20230822	121200	36992370	2945	2945	2945	2945	0
488	20230822	121100	36992370	2945	2945	2945	2945	0
489	20230822	121000	36992370	2945	2945	2945	2945	800
490	20230822	120900	34636370	2945	2940	2945	2940	100
491	20230822	120800	34342350	2940	2940	2940	2940	0
492	20230822	120700	34342350	2940	2940	2940	2940	50
493	20230822	120600	34195350	2935	2935	2935	2935	0
494	20230822	120500	34195350	2935	2935	2935	2935	0
495	20230822	120400	34195350	2935	2935	2935	2935	0
496	20230822	120300	34195350	2935	2935	2935	2935	0
497	20230822	120200	34195350	2935	2935	2935	2935	0
498	20230822	120100	34195350	2935	2935	2935	2935	75
499	20230822	120000	33975225	2935	2935	2935	2935	80
500	20230822	115900	33740425	2935	2935	2935	2935	70
501	20230822	115800	33534975	2945	2935	2945	2935	2
502	20230822	115700	33529095	2945	2945	2945	2945	0
503	20230822	115600	33529095	2945	2930	2945	2930	310
504	20230822	115500	32620540	2920	2920	2920	2920	200
505	20230822	115400	32036540	2925	2930	2930	2925	415
506	20230822	115300	30822435	2930	2930	2930	2930	0
507	20230822	115200	30822435	2930	2930	2930	2930	5
508	20230822	115100	30807785	2935	2935	2935	2935	144
509	20230822	115000	30385145	2935	2935	2935	2935	0
510	20230822	114900	30385145	2935	2940	2940	2935	891
511	20230822	114800	27769925	2955	2955	2955	2955	0
512	20230822	114700	27769925	2955	2955	2955	2955	0
513	20230822	114600	27769925	2955	2955	2955	2955	0
514	20230822	114500	27769925	2955	2955	2955	2955	1
515	20230822	114400	27766970	2950	2950	2950	2950	0
516	20230822	114300	27766970	2950	2950	2950	2950	0
517	20230822	114200	27766970	2950	2950	2950	2950	0
518	20230822	114100	27766970	2950	2950	2950	2950	0
519	20230822	114000	27766970	2950	2950	2950	2950	0
520	20230822	113900	27766970	2950	2950	2950	2950	0
521	20230822	113800	27766970	2950	2950	2950	2950	0
522	20230822	113700	27766970	2950	2950	2950	2950	0
523	20230822	113600	27766970	2950	2950	2950	2950	1
524	20230822	113500	27764020	2950	2950	2950	2950	50
525	20230822	113400	27616520	2945	2945	2945	2945	0
526	20230822	113300	27616520	2945	2945	2945	2945	0
527	20230822	113200	27616520	2945	2945	2945	2945	0
528	20230822	113100	27616520	2945	2945	2945	2945	0
529	20230822	113000	27616520	2945	2935	2945	2935	2069
530	20230822	112900	21535605	2935	2935	2935	2935	0
531	20230822	112800	21535605	2935	2935	2935	2935	0
532	20230822	112700	21535605	2935	2935	2935	2935	0
533	20230822	112600	21535605	2935	2935	2935	2935	0
534	20230822	112500	21535605	2935	2935	2935	2935	200
535	20230822	112400	20948605	2935	2935	2935	2935	0
536	20230822	112300	20948605	2935	2935	2935	2935	1
537	20230822	112200	20945670	2935	2935	2935	2935	0
538	20230822	112100	20945670	2935	2935	2935	2935	0
539	20230822	112000	20945670	2935	2940	2940	2935	1234
540	20230822	111900	17322150	2945	2945	2945	2945	0
541	20230822	111800	17322150	2945	2945	2945	2945	2
542	20230822	111700	17316260	2945	2945	2945	2945	16
543	20230822	111600	17269140	2945	2945	2945	2945	0
544	20230822	111500	17269140	2945	2945	2945	2945	1
545	20230822	111400	17266195	2945	2945	2945	2945	0
546	20230822	111300	17266195	2945	2950	2950	2945	97
547	20230822	111200	16980525	2945	2945	2945	2945	0
548	20230822	111100	16980525	2945	2945	2945	2945	0
549	20230822	111000	16980525	2945	2945	2945	2945	0
550	20230822	110900	16980525	2945	2945	2945	2945	0
551	20230822	110800	16980525	2945	2945	2945	2945	0
552	20230822	110700	16980525	2945	2945	2945	2945	0
553	20230822	110600	16980525	2945	2945	2945	2945	0
554	20230822	110500	16980525	2945	2945	2945	2945	0
555	20230822	110400	16980525	2945	2945	2945	2945	0
556	20230822	110300	16980525	2945	2945	2945	2945	10
557	20230822	110200	16951075	2960	2960	2960	2960	0
558	20230822	110100	16951075	2960	2960	2960	2960	7
559	20230822	110000	16930355	2960	2960	2960	2960	0
560	20230822	105900	16930355	2960	2960	2960	2960	0
561	20230822	105800	16930355	2960	2960	2960	2960	0
562	20230822	105700	16930355	2960	2960	2960	2960	0
563	20230822	105600	16930355	2960	2960	2960	2960	10
564	20230822	105500	16900755	2945	2945	2945	2945	0
565	20230822	105400	16900755	2945	2945	2945	2945	0
566	20230822	105300	16900755	2945	2945	2945	2945	0
567	20230822	105200	16900755	2945	2945	2945	2945	0
568	20230822	105100	16900755	2945	2945	2945	2945	0
569	20230822	105000	16900755	2945	2945	2945	2945	0
570	20230822	104900	16900755	2945	2945	2945	2945	0
571	20230822	104800	16900755	2945	2955	2955	2945	1500
572	20230822	104700	12475570	2955	2955	2955	2955	0
573	20230822	104600	12475570	2955	2955	2955	2955	278
574	20230822	104500	11654080	2955	2955	2955	2955	10
575	20230822	104400	11624530	2970	2970	2970	2970	0
576	20230822	104300	11624530	2970	2970	2970	2970	1
577	20230822	104200	11621560	2955	2955	2955	2955	70
578	20230822	104100	11414710	2970	2970	2970	2970	0
579	20230822	104000	11414710	2970	2970	2970	2970	0
580	20230822	103900	11414710	2970	2970	2970	2970	0
581	20230822	103800	11414710	2970	2970	2970	2970	0
582	20230822	103700	11414710	2970	2970	2970	2970	0
583	20230822	103600	11414710	2970	2970	2970	2970	0
584	20230822	103500	11414710	2970	2970	2970	2970	0
585	20230822	103400	11414710	2970	2970	2970	2970	0
586	20230822	103300	11414710	2970	2970	2970	2970	0
587	20230822	103200	11414710	2970	2970	2970	2970	0
588	20230822	103100	11414710	2970	2970	2970	2970	0
589	20230822	103000	11414710	2970	2970	2970	2970	0
590	20230822	102900	11414710	2970	2970	2970	2970	0
591	20230822	102800	11414710	2970	2970	2970	2970	0
592	20230822	102700	11414710	2970	2970	2970	2970	0
593	20230822	102600	11414710	2970	2970	2970	2970	0
594	20230822	102500	11414710	2970	2970	2970	2970	0
595	20230822	102400	11414710	2970	2970	2970	2970	0
596	20230822	102300	11414710	2970	2970	2970	2970	0
597	20230822	102200	11414710	2970	2970	2970	2970	0
598	20230822	102100	11414710	2970	2970	2970	2970	0
599	20230822	102000	11414710	2970	2970	2970	2970	0
600	20230822	101900	11414710	2970	2970	2970	2970	5
601	20230822	101800	11399860	2960	2960	2960	2960	0
602	20230822	101700	11399860	2960	2960	2960	2960	0
603	20230822	101600	11399860	2960	2960	2960	2960	0
604	20230822	101500	11399860	2960	2955	2960	2955	25
605	20230822	101400	11325910	2955	2955	2955	2955	50
606	20230822	101300	11178160	2960	2960	2960	2960	0
607	20230822	101200	11178160	2960	2960	2960	2960	0
608	20230822	101100	11178160	2960	2960	2960	2960	0
609	20230822	101000	11178160	2960	2960	2960	2960	0
610	20230822	100900	11178160	2960	2960	2960	2960	0
611	20230822	100800	11178160	2960	2960	2960	2960	0
612	20230822	100700	11178160	2960	2960	2960	2960	0
613	20230822	100600	11178160	2960	2960	2960	2960	0
614	20230822	100500	11178160	2960	2960	2960	2960	0
615	20230822	100400	11178160	2960	2960	2960	2960	0
616	20230822	100300	11178160	2960	2960	2960	2960	0
617	20230822	100200	11178160	2960	2960	2960	2960	0
618	20230822	100100	11178160	2960	2960	2960	2960	0
619	20230822	100000	11178160	2960	2960	2960	2960	0
620	20230822	095900	11178160	2960	2960	2960	2960	500
621	20230822	095800	9698160	2950	2955	2955	2950	700
622	20230822	095700	7633050	2980	2980	2980	2980	0
623	20230822	095600	7633050	2980	2980	2980	2980	0
624	20230822	095500	7633050	2980	2980	2980	2980	1
625	20230822	095400	7630070	2980	2975	2980	2975	93
626	20230822	095300	7353390	2975	2970	2975	2970	216
627	20230822	095200	6711370	2970	2970	2970	2960	915
628	20230822	095100	4002950	2960	2960	2960	2960	0
629	20230822	095000	4002950	2960	2960	2960	2960	0
630	20230822	094900	4002950	2960	2960	2960	2960	1
631	20230822	094800	3999990	2980	2960	2980	2960	3
632	20230822	094700	3991085	2980	2960	2980	2960	2
633	20230822	094600	3985145	2955	2970	2975	2955	52
634	20230822	094500	3830550	2955	2955	2980	2955	39
635	20230822	094400	3714900	2955	2955	2955	2955	0
636	20230822	094300	3714900	2955	2955	2955	2955	0
637	20230822	094200	3714900	2955	2955	2955	2955	0
638	20230822	094100	3714900	2955	2955	2955	2955	0
639	20230822	094000	3714900	2955	2955	2955	2955	0
640	20230822	093900	3714900	2955	2955	2955	2955	4
641	20230822	093800	3703080	2955	2955	2955	2955	2
642	20230822	093700	3697170	2955	2960	2980	2955	104
643	20230822	093600	3387700	2980	2980	2980	2980	0
644	20230822	093500	3387700	2980	2980	2980	2980	0
645	20230822	093400	3387700	2980	2980	2980	2980	0
646	20230822	093300	3387700	2980	2980	2980	2980	0
647	20230822	093200	3387700	2980	2980	2980	2980	0
648	20230822	093100	3387700	2980	2980	2980	2980	2
649	20230822	093000	3381740	2955	2980	2980	2955	178
650	20230822	092900	2855625	2960	2960	2960	2960	0
651	20230822	092800	2855625	2960	2960	2960	2960	0
652	20230822	092700	2855625	2960	2960	2960	2960	0
653	20230822	092600	2855625	2960	2960	2960	2960	30
654	20230822	092500	2766825	2960	2960	2960	2960	0
655	20230822	092400	2766825	2960	2980	2980	2960	20
656	20230822	092300	2707425	2960	2975	2975	2960	196
657	20230822	092200	2124475	2960	2960	2960	2960	0
658	20230822	092100	2124475	2960	2960	2960	2960	0
659	20230822	092000	2124475	2960	2960	2960	2960	7
660	20230822	091900	2103755	2985	2985	2985	2985	0
661	20230822	091800	2103755	2985	2985	2985	2985	1
662	20230822	091700	2100770	2970	2970	2970	2970	0
663	20230822	091600	2100770	2970	2970	2970	2970	0
664	20230822	091500	2100770	2970	2970	2970	2970	50
665	20230822	091400	1952270	2970	2970	2970	2970	300
666	20230822	091300	1061270	2960	2970	2970	2960	9
667	20230822	091200	1034610	2960	2960	2960	2960	0
668	20230822	091100	1034610	2960	2965	2965	2960	48
669	20230822	091000	892505	2970	2970	2970	2970	0
670	20230822	090900	892505	2970	2970	2970	2970	0
671	20230822	090800	892505	2970	2970	2970	2970	41
672	20230822	090700	770735	2995	2985	2995	2970	225
673	20230822	090600	101310	2975	2975	2975	2975	0
674	20230822	090500	101310	2975	2975	2975	2975	0
675	20230822	090400	101310	2975	2975	2975	2975	0
676	20230822	090300	101310	2975	2980	2980	2975	4
677	20230822	090200	89400	2980	2980	2980	2980	0
678	20230822	090100	89400	2980	2980	2980	2980	0
679	20230822	090000	89400	2980	2980	2980	2980	30