KissMeData/263020/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	202500	169048400	2940	2940	2940	2940	3934
3	20230823	202400	169048400	2940	2940	2940	2940	0
4	20230823	202300	169048400	2940	2940	2940	2940	0
5	20230823	202200	169048400	2940	2940	2940	2940	0
6	20230823	202100	169048400	2940	2940	2940	2940	0
7	20230823	202000	169048400	2940	2940	2940	2940	0
8	20230823	201900	169048400	2940	2940	2940	2940	0
9	20230823	201800	169048400	2940	2940	2940	2940	0
10	20230823	201700	169048400	2940	2940	2940	2940	0
11	20230823	201600	169048400	2940	2940	2940	2940	0
12	20230823	201500	169048400	2940	2940	2940	2940	0
13	20230823	201400	169048400	2940	2940	2940	2940	0
14	20230823	201300	169048400	2940	2940	2940	2940	0
15	20230823	201200	169048400	2940	2940	2940	2940	0
16	20230823	201100	169048400	2940	2940	2940	2940	0
17	20230823	201000	169048400	2940	2940	2940	2940	0
18	20230823	200900	169048400	2940	2940	2940	2940	0
19	20230823	200800	169048400	2940	2940	2940	2940	0
20	20230823	200700	169048400	2940	2940	2940	2940	0
21	20230823	200600	169048400	2940	2940	2940	2940	0
22	20230823	200500	169048400	2940	2940	2940	2940	0
23	20230823	200400	169048400	2940	2940	2940	2940	0
24	20230823	200300	169048400	2940	2940	2940	2940	0
25	20230823	200200	169048400	2940	2940	2940	2940	0
26	20230823	200100	169048400	2940	2940	2940	2940	0
27	20230823	200000	169048400	2940	2940	2940	2940	0
28	20230823	195900	169048400	2940	2940	2940	2940	0
29	20230823	195800	169048400	2940	2940	2940	2940	0
30	20230823	195700	169048400	2940	2940	2940	2940	0
31	20230823	195600	169048400	2940	2940	2940	2940	0
32	20230823	195500	169048400	2940	2940	2940	2940	3934
33	20230823	195400	169048400	2940	2940	2940	2940	0
34	20230823	195300	169048400	2940	2940	2940	2940	0
35	20230823	195200	169048400	2940	2940	2940	2940	0
36	20230823	195100	169048400	2940	2940	2940	2940	0
37	20230823	195000	169048400	2940	2940	2940	2940	0
38	20230823	194900	169048400	2940	2940	2940	2940	0
39	20230823	194800	169048400	2940	2940	2940	2940	0
40	20230823	194700	169048400	2940	2940	2940	2940	0
41	20230823	194600	169048400	2940	2940	2940	2940	0
42	20230823	194500	169048400	2940	2940	2940	2940	0
43	20230823	194400	169048400	2940	2940	2940	2940	0
44	20230823	194300	169048400	2940	2940	2940	2940	0
45	20230823	194200	169048400	2940	2940	2940	2940	0
46	20230823	194100	169048400	2940	2940	2940	2940	0
47	20230823	194000	169048400	2940	2940	2940	2940	0
48	20230823	193900	169048400	2940	2940	2940	2940	0
49	20230823	193800	169048400	2940	2940	2940	2940	0
50	20230823	193700	169048400	2940	2940	2940	2940	0
51	20230823	193600	169048400	2940	2940	2940	2940	0
52	20230823	193500	169048400	2940	2940	2940	2940	0
53	20230823	193400	169048400	2940	2940	2940	2940	0
54	20230823	193300	169048400	2940	2940	2940	2940	0
55	20230823	193200	169048400	2940	2940	2940	2940	0
56	20230823	193100	169048400	2940	2940	2940	2940	0
57	20230823	193000	169048400	2940	2940	2940	2940	0
58	20230823	192900	169048400	2940	2940	2940	2940	0
59	20230823	192800	169048400	2940	2940	2940	2940	0
60	20230823	192700	169048400	2940	2940	2940	2940	0
61	20230823	192600	169048400	2940	2940	2940	2940	0
62	20230823	192500	169048400	2940	2940	2940	2940	3934
63	20230823	192400	169048400	2940	2940	2940	2940	0
64	20230823	192300	169048400	2940	2940	2940	2940	0
65	20230823	192200	169048400	2940	2940	2940	2940	0
66	20230823	192100	169048400	2940	2940	2940	2940	0
67	20230823	192000	169048400	2940	2940	2940	2940	0
68	20230823	191900	169048400	2940	2940	2940	2940	0
69	20230823	191800	169048400	2940	2940	2940	2940	0
70	20230823	191700	169048400	2940	2940	2940	2940	0
71	20230823	191600	169048400	2940	2940	2940	2940	0
72	20230823	191500	169048400	2940	2940	2940	2940	0
73	20230823	191400	169048400	2940	2940	2940	2940	0
74	20230823	191300	169048400	2940	2940	2940	2940	0
75	20230823	191200	169048400	2940	2940	2940	2940	0
76	20230823	191100	169048400	2940	2940	2940	2940	0
77	20230823	191000	169048400	2940	2940	2940	2940	0
78	20230823	190900	169048400	2940	2940	2940	2940	0
79	20230823	190800	169048400	2940	2940	2940	2940	0
80	20230823	190700	169048400	2940	2940	2940	2940	0
81	20230823	190600	169048400	2940	2940	2940	2940	0
82	20230823	190500	169048400	2940	2940	2940	2940	0
83	20230823	190400	169048400	2940	2940	2940	2940	0
84	20230823	190300	169048400	2940	2940	2940	2940	0
85	20230823	190200	169048400	2940	2940	2940	2940	0
86	20230823	190100	169048400	2940	2940	2940	2940	0
87	20230823	190000	169048400	2940	2940	2940	2940	0
88	20230823	185900	169048400	2940	2940	2940	2940	0
89	20230823	185800	169048400	2940	2940	2940	2940	0
90	20230823	185700	169048400	2940	2940	2940	2940	0
91	20230823	185600	169048400	2940	2940	2940	2940	0
92	20230823	185500	169048400	2940	2940	2940	2940	3934
93	20230823	185400	169048400	2940	2940	2940	2940	0
94	20230823	185300	169048400	2940	2940	2940	2940	0
95	20230823	185200	169048400	2940	2940	2940	2940	0
96	20230823	185100	169048400	2940	2940	2940	2940	0
97	20230823	185000	169048400	2940	2940	2940	2940	0
98	20230823	184900	169048400	2940	2940	2940	2940	0
99	20230823	184800	169048400	2940	2940	2940	2940	0
100	20230823	184700	169048400	2940	2940	2940	2940	0
101	20230823	184600	169048400	2940	2940	2940	2940	0
102	20230823	184500	169048400	2940	2940	2940	2940	0
103	20230823	184400	169048400	2940	2940	2940	2940	0
104	20230823	184300	169048400	2940	2940	2940	2940	0
105	20230823	184200	169048400	2940	2940	2940	2940	0
106	20230823	184100	169048400	2940	2940	2940	2940	0
107	20230823	184000	169048400	2940	2940	2940	2940	0
108	20230823	183900	169048400	2940	2940	2940	2940	0
109	20230823	183800	169048400	2940	2940	2940	2940	0
110	20230823	183700	169048400	2940	2940	2940	2940	0
111	20230823	183600	169048400	2940	2940	2940	2940	0
112	20230823	183500	169048400	2940	2940	2940	2940	0
113	20230823	183400	169048400	2940	2940	2940	2940	0
114	20230823	183300	169048400	2940	2940	2940	2940	0
115	20230823	183200	169048400	2940	2940	2940	2940	0
116	20230823	183100	169048400	2940	2940	2940	2940	0
117	20230823	183000	169048400	2940	2940	2940	2940	0
118	20230823	182900	169048400	2940	2940	2940	2940	0
119	20230823	182800	169048400	2940	2940	2940	2940	0
120	20230823	182700	169048400	2940	2940	2940	2940	0
121	20230823	182600	169048400	2940	2940	2940	2940	0
122	20230823	182500	169048400	2940	2940	2940	2940	3934
123	20230823	182400	169048400	2940	2940	2940	2940	0
124	20230823	182300	169048400	2940	2940	2940	2940	0
125	20230823	182200	169048400	2940	2940	2940	2940	0
126	20230823	182100	169048400	2940	2940	2940	2940	0
127	20230823	182000	169048400	2940	2940	2940	2940	0
128	20230823	181900	169048400	2940	2940	2940	2940	0
129	20230823	181800	169048400	2940	2940	2940	2940	0
130	20230823	181700	169048400	2940	2940	2940	2940	0
131	20230823	181600	169048400	2940	2940	2940	2940	0
132	20230823	181500	169048400	2940	2940	2940	2940	0
133	20230823	181400	169048400	2940	2940	2940	2940	0
134	20230823	181300	169048400	2940	2940	2940	2940	0
135	20230823	181200	169048400	2940	2940	2940	2940	0
136	20230823	181100	169048400	2940	2940	2940	2940	0
137	20230823	181000	169048400	2940	2940	2940	2940	0
138	20230823	180900	169048400	2940	2940	2940	2940	0
139	20230823	180800	169048400	2940	2940	2940	2940	0
140	20230823	180700	169048400	2940	2940	2940	2940	0
141	20230823	180600	169048400	2940	2940	2940	2940	0
142	20230823	180500	169048400	2940	2940	2940	2940	0
143	20230823	180400	169048400	2940	2940	2940	2940	0
144	20230823	180300	169048400	2940	2940	2940	2940	0
145	20230823	180200	169048400	2940	2940	2940	2940	0
146	20230823	180100	169048400	2940	2940	2940	2940	0
147	20230823	180000	169048400	2940	2940	2940	2940	0
148	20230823	175900	169048400	2940	2940	2940	2940	0
149	20230823	175800	169048400	2940	2940	2940	2940	0
150	20230823	175700	169048400	2940	2940	2940	2940	0
151	20230823	175600	169048400	2940	2940	2940	2940	0
152	20230823	175500	169048400	2940	2940	2940	2940	3934
153	20230823	175400	169048400	2940	2940	2940	2940	0
154	20230823	175300	169048400	2940	2940	2940	2940	0
155	20230823	175200	169048400	2940	2940	2940	2940	0
156	20230823	175100	169048400	2940	2940	2940	2940	0
157	20230823	175000	169048400	2940	2940	2940	2940	0
158	20230823	174900	169048400	2940	2940	2940	2940	0
159	20230823	174800	169048400	2940	2940	2940	2940	0
160	20230823	174700	169048400	2940	2940	2940	2940	0
161	20230823	174600	169048400	2940	2940	2940	2940	0
162	20230823	174500	169048400	2940	2940	2940	2940	0
163	20230823	174400	169048400	2940	2940	2940	2940	0
164	20230823	174300	169048400	2940	2940	2940	2940	0
165	20230823	174200	169048400	2940	2940	2940	2940	0
166	20230823	174100	169048400	2940	2940	2940	2940	0
167	20230823	174000	169048400	2940	2940	2940	2940	0
168	20230823	173900	169048400	2940	2940	2940	2940	0
169	20230823	173800	169048400	2940	2940	2940	2940	0
170	20230823	173700	169048400	2940	2940	2940	2940	0
171	20230823	173600	169048400	2940	2940	2940	2940	0
172	20230823	173500	169048400	2940	2940	2940	2940	0
173	20230823	173400	169048400	2940	2940	2940	2940	0
174	20230823	173300	169048400	2940	2940	2940	2940	0
175	20230823	173200	169048400	2940	2940	2940	2940	0
176	20230823	173100	169048400	2940	2940	2940	2940	0
177	20230823	173000	169048400	2940	2940	2940	2940	0
178	20230823	172900	169048400	2940	2940	2940	2940	0
179	20230823	172800	169048400	2940	2940	2940	2940	0
180	20230823	172700	169048400	2940	2940	2940	2940	0
181	20230823	172600	169048400	2940	2940	2940	2940	0
182	20230823	172500	169048400	2940	2940	2940	2940	3934
183	20230823	172400	169048400	2940	2940	2940	2940	0
184	20230823	172300	169048400	2940	2940	2940	2940	0
185	20230823	172200	169048400	2940	2940	2940	2940	0
186	20230823	172100	169048400	2940	2940	2940	2940	0
187	20230823	172000	169048400	2940	2940	2940	2940	0
188	20230823	171900	169048400	2940	2940	2940	2940	0
189	20230823	171800	169048400	2940	2940	2940	2940	0
190	20230823	171700	169048400	2940	2940	2940	2940	0
191	20230823	171600	169048400	2940	2940	2940	2940	0
192	20230823	171500	169048400	2940	2940	2940	2940	0
193	20230823	171400	169048400	2940	2940	2940	2940	0
194	20230823	171300	169048400	2940	2940	2940	2940	0
195	20230823	171200	169048400	2940	2940	2940	2940	0
196	20230823	171100	169048400	2940	2940	2940	2940	0
197	20230823	171000	169048400	2940	2940	2940	2940	0
198	20230823	170900	169048400	2940	2940	2940	2940	0
199	20230823	170800	169048400	2940	2940	2940	2940	0
200	20230823	170700	169048400	2940	2940	2940	2940	0
201	20230823	170600	169048400	2940	2940	2940	2940	0
202	20230823	170500	169048400	2940	2940	2940	2940	0
203	20230823	170400	169048400	2940	2940	2940	2940	0
204	20230823	170300	169048400	2940	2940	2940	2940	0
205	20230823	170200	169048400	2940	2940	2940	2940	0
206	20230823	170100	169048400	2940	2940	2940	2940	0
207	20230823	170000	169048400	2940	2940	2940	2940	0
208	20230823	165900	169048400	2940	2940	2940	2940	0
209	20230823	165800	169048400	2940	2940	2940	2940	0
210	20230823	165700	169048400	2940	2940	2940	2940	0
211	20230823	165600	169048400	2940	2940	2940	2940	0
212	20230823	165500	169048400	2940	2940	2940	2940	3934
213	20230823	165400	169048400	2940	2940	2940	2940	0
214	20230823	165300	169048400	2940	2940	2940	2940	0
215	20230823	165200	169048400	2940	2940	2940	2940	0
216	20230823	165100	169048400	2940	2940	2940	2940	0
217	20230823	165000	169048400	2940	2940	2940	2940	0
218	20230823	164900	169048400	2940	2940	2940	2940	0
219	20230823	164800	169048400	2940	2940	2940	2940	0
220	20230823	164700	169048400	2940	2940	2940	2940	0
221	20230823	164600	169048400	2940	2940	2940	2940	0
222	20230823	164500	169048400	2940	2940	2940	2940	0
223	20230823	164400	169048400	2940	2940	2940	2940	0
224	20230823	164300	169048400	2940	2940	2940	2940	0
225	20230823	164200	169048400	2940	2940	2940	2940	0
226	20230823	164100	169048400	2940	2940	2940	2940	0
227	20230823	164000	169048400	2940	2940	2940	2940	0
228	20230823	163900	169048400	2940	2940	2940	2940	0
229	20230823	163800	169048400	2940	2940	2940	2940	0
230	20230823	163700	169048400	2940	2940	2940	2940	0
231	20230823	163600	169048400	2940	2940	2940	2940	0
232	20230823	163500	169048400	2940	2940	2940	2940	0
233	20230823	163400	169048400	2940	2940	2940	2940	0
234	20230823	163300	169048400	2940	2940	2940	2940	0
235	20230823	163200	169048400	2940	2940	2940	2940	0
236	20230823	163100	169048400	2940	2940	2940	2940	0
237	20230823	163000	169048400	2940	2940	2940	2940	0
238	20230823	162900	169048400	2940	2940	2940	2940	0
239	20230823	162800	169048400	2940	2940	2940	2940	0
240	20230823	162700	169048400	2940	2940	2940	2940	0
241	20230823	162600	169048400	2940	2940	2940	2940	0
242	20230823	162500	169048400	2940	2940	2940	2940	3934
243	20230823	162400	169048400	2940	2940	2940	2940	0
244	20230823	162300	169048400	2940	2940	2940	2940	0
245	20230823	162200	169048400	2940	2940	2940	2940	0
246	20230823	162100	169048400	2940	2940	2940	2940	0
247	20230823	162000	169048400	2940	2940	2940	2940	0
248	20230823	161900	169048400	2940	2940	2940	2940	0
249	20230823	161800	169048400	2940	2940	2940	2940	0
250	20230823	161700	169048400	2940	2940	2940	2940	0
251	20230823	161600	169048400	2940	2940	2940	2940	0
252	20230823	161500	169048400	2940	2940	2940	2940	0
253	20230823	161400	169048400	2940	2940	2940	2940	0
254	20230823	161300	169048400	2940	2940	2940	2940	0
255	20230823	161200	169048400	2940	2940	2940	2940	0
256	20230823	161100	169048400	2940	2940	2940	2940	0
257	20230823	161000	169048400	2940	2940	2940	2940	0
258	20230823	160900	169048400	2940	2940	2940	2940	0
259	20230823	160800	169048400	2940	2940	2940	2940	0
260	20230823	160700	169048400	2940	2940	2940	2940	0
261	20230823	160600	169048400	2940	2940	2940	2940	0
262	20230823	160500	169048400	2940	2940	2940	2940	0
263	20230823	160400	169048400	2940	2940	2940	2940	0
264	20230823	160300	169048400	2940	2940	2940	2940	0
265	20230823	160200	169048400	2940	2940	2940	2940	0
266	20230823	160100	169048400	2940	2940	2940	2940	0
267	20230823	160000	169048400	2940	2940	2940	2940	0
268	20230823	155900	169048400	2940	2940	2940	2940	0
269	20230823	155800	169048400	2940	2940	2940	2940	0
270	20230823	155700	169048400	2940	2940	2940	2940	0
271	20230823	155600	169048400	2940	2940	2940	2940	0
272	20230823	155500	169048400	2940	2940	2940	2940	3934
273	20230823	155400	169048400	2940	2940	2940	2940	0
274	20230823	155300	169048400	2940	2940	2940	2940	0
275	20230823	155200	169048400	2940	2940	2940	2940	0
276	20230823	155100	169048400	2940	2940	2940	2940	0
277	20230823	155000	169048400	2940	2940	2940	2940	0
278	20230823	154900	169048400	2940	2940	2940	2940	0
279	20230823	154800	169048400	2940	2940	2940	2940	0
280	20230823	154700	169048400	2940	2940	2940	2940	0
281	20230823	154600	169048400	2940	2940	2940	2940	0
282	20230823	154500	169048400	2940	2940	2940	2940	0
283	20230823	154400	169048400	2940	2940	2940	2940	0
284	20230823	154300	169048400	2940	2940	2940	2940	0
285	20230823	154200	169048400	2940	2940	2940	2940	0
286	20230823	154100	169048400	2940	2940	2940	2940	0
287	20230823	154000	169048400	2940	2940	2940	2940	0
288	20230823	153900	169048400	2940	2940	2940	2940	0
289	20230823	153800	169048400	2940	2940	2940	2940	0
290	20230823	153700	169048400	2940	2940	2940	2940	0
291	20230823	153600	169048400	2940	2940	2940	2940	0
292	20230823	153500	169048400	2940	2940	2940	2940	0
293	20230823	153400	169048400	2940	2940	2940	2940	0
294	20230823	153300	169048400	2940	2940	2940	2940	0
295	20230823	153200	169048400	2940	2940	2940	2940	0
296	20230823	153100	169048400	2940	2940	2940	2940	0
297	20230823	153000	169048400	2940	2940	2940	2940	3934
298	20230823	152900	157482440	2955	2955	2955	2955	0
299	20230823	152800	157482440	2955	2955	2955	2955	0
300	20230823	152700	157482440	2955	2955	2955	2955	0
301	20230823	152600	157482440	2955	2955	2955	2955	0
302	20230823	152500	157482440	2955	2955	2955	2955	0
303	20230823	152400	157482440	2955	2955	2955	2955	0
304	20230823	152300	157482440	2955	2955	2955	2955	0
305	20230823	152200	157482440	2955	2955	2955	2955	0
306	20230823	152100	157482440	2955	2955	2955	2955	0
307	20230823	152000	157482440	2955	2955	2955	2955	0
308	20230823	151900	157482440	2955	2950	2955	2950	351
309	20230823	151800	156446785	2955	2955	2955	2955	1
310	20230823	151700	156443830	2955	2955	2955	2955	32
311	20230823	151600	156349270	2960	2960	2960	2960	0
312	20230823	151500	156349270	2960	2960	2960	2960	22
313	20230823	151400	156284150	2955	2950	2955	2950	1170
314	20230823	151300	152827570	2945	2945	2945	2945	149
315	20230823	151200	152388765	2945	2945	2945	2945	0
316	20230823	151100	152388765	2945	2945	2945	2945	391
317	20230823	151000	151237270	2950	2950	2950	2950	10
318	20230823	150900	151207770	2945	2945	2945	2945	70
319	20230823	150800	151001620	2950	2950	2950	2950	7
320	20230823	150700	150980970	2955	2955	2955	2955	0
321	20230823	150600	150980970	2955	2950	2955	2950	88
322	20230823	150500	150721210	2950	2950	2950	2950	13
323	20230823	150400	150682860	2940	2940	2940	2940	0
324	20230823	150300	150682860	2940	2940	2940	2940	193
325	20230823	150200	150115440	2950	2950	2950	2950	389
326	20230823	150100	148967890	2960	2960	2960	2960	0
327	20230823	150000	148967890	2960	2960	2960	2960	0
328	20230823	145900	148967890	2960	2950	2960	2950	41
329	20230823	145800	148846930	2950	2950	2950	2950	98
330	20230823	145700	148557830	2950	2950	2950	2950	3
331	20230823	145600	148548980	2940	2940	2940	2940	0
332	20230823	145500	148548980	2940	2940	2940	2940	173
333	20230823	145400	148040360	2940	2940	2940	2940	27
334	20230823	145300	147960980	2940	2940	2940	2940	200
335	20230823	145200	147372980	2940	2940	2940	2940	20
336	20230823	145100	147314180	2930	2930	2930	2930	0
337	20230823	145000	147314180	2930	2930	2930	2930	0
338	20230823	144900	147314180	2930	2960	2960	2930	5450
339	20230823	144800	131307495	2950	2950	2950	2950	730
340	20230823	144700	129153995	2950	2965	2965	2950	1536
341	20230823	144600	124617575	2965	2960	2965	2960	105
342	20230823	144500	124306770	2960	2960	2960	2960	30
343	20230823	144400	124217970	2960	2960	2960	2960	0
344	20230823	144300	124217970	2960	2960	2960	2960	0
345	20230823	144200	124217970	2960	2960	2960	2960	55
346	20230823	144100	124055170	2950	2950	2950	2950	0
347	20230823	144000	124055170	2950	2950	2950	2950	20
348	20230823	143900	123996170	2935	2935	2935	2935	0
349	20230823	143800	123996170	2935	2935	2935	2935	0
350	20230823	143700	123996170	2935	2935	2935	2935	0
351	20230823	143600	123996170	2935	2935	2935	2935	0
352	20230823	143500	123996170	2935	2935	2935	2935	0
353	20230823	143400	123996170	2935	2965	2965	2935	14868
354	20230823	143300	80123055	2965	2965	2965	2965	3
355	20230823	143200	80114160	2965	2965	2965	2965	0
356	20230823	143100	80114160	2965	2965	2965	2965	0
357	20230823	143000	80114160	2965	2965	2965	2965	0
358	20230823	142900	80114160	2965	2965	2965	2965	100
359	20230823	142800	79817660	2965	2965	2965	2965	1000
360	20230823	142700	76852660	2965	2970	2970	2965	13
361	20230823	142600	76814075	2970	2970	2970	2970	1797
362	20230823	142500	71476985	2975	2975	2975	2975	0
363	20230823	142400	71476985	2975	2975	2975	2975	0
364	20230823	142300	71476985	2975	2975	2975	2975	314
365	20230823	142200	70542835	2975	2975	2975	2975	0
366	20230823	142100	70542835	2975	2975	2975	2975	0
367	20230823	142000	70542835	2975	2975	2975	2975	0
368	20230823	141900	70542835	2975	2975	2975	2975	13
369	20230823	141800	70504160	2970	2970	2970	2970	69
370	20230823	141700	70299230	2975	2975	2980	2975	49
371	20230823	141600	70153385	2980	2980	2980	2980	0
372	20230823	141500	70153385	2980	2980	2980	2980	0
373	20230823	141400	70153385	2980	2980	2980	2980	0
374	20230823	141300	70153385	2980	2980	2980	2980	0
375	20230823	141200	70153385	2980	2980	2980	2980	0
376	20230823	141100	70153385	2980	2980	2980	2980	0
377	20230823	141000	70153385	2980	2980	2980	2980	0
378	20230823	140900	70153385	2980	2980	2980	2980	0
379	20230823	140800	70153385	2980	2980	2980	2980	0
380	20230823	140700	70153385	2980	2980	2980	2980	0
381	20230823	140600	70153385	2980	2980	2980	2980	1
382	20230823	140500	70150405	2975	2975	2975	2975	0
383	20230823	140400	70150405	2975	2975	2975	2975	0
384	20230823	140300	70150405	2975	2975	2975	2975	242
385	20230823	140200	69430455	2980	2980	2980	2980	0
386	20230823	140100	69430455	2980	2980	2980	2980	0
387	20230823	140000	69430455	2980	2980	2980	2980	1
388	20230823	135900	69427475	2975	2975	2975	2975	10
389	20230823	135800	69397725	2975	2975	2975	2975	0
390	20230823	135700	69397725	2975	2975	2975	2975	0
391	20230823	135600	69397725	2975	2975	2975	2975	0
392	20230823	135500	69397725	2975	2975	2975	2975	0
393	20230823	135400	69397725	2975	2975	2975	2975	0
394	20230823	135300	69397725	2975	2975	2975	2975	0
395	20230823	135200	69397725	2975	2975	2975	2975	0
396	20230823	135100	69397725	2975	2975	2975	2975	0
397	20230823	135000	69397725	2975	2975	2975	2975	10
398	20230823	134900	69367975	2975	2975	2975	2975	0
399	20230823	134800	69367975	2975	2975	2975	2975	92
400	20230823	134700	69094275	2975	2975	2975	2975	0
401	20230823	134600	69094275	2975	2975	2975	2975	0
402	20230823	134500	69094275	2975	2975	2975	2975	0
403	20230823	134400	69094275	2975	2975	2975	2975	0
404	20230823	134300	69094275	2975	2975	2975	2975	2
405	20230823	134200	69088325	2985	2985	2985	2985	16
406	20230823	134100	69040565	2975	2975	2975	2975	0
407	20230823	134000	69040565	2975	2975	2975	2975	21
408	20230823	133900	68978090	2975	2975	2975	2975	578
409	20230823	133800	67258540	2975	2975	2975	2975	0
410	20230823	133700	67258540	2975	2975	2975	2975	73
411	20230823	133600	67041365	2975	2975	2975	2975	0
412	20230823	133500	67041365	2975	2975	2975	2975	0
413	20230823	133400	67041365	2975	2975	2975	2975	0
414	20230823	133300	67041365	2975	2975	2975	2975	0
415	20230823	133200	67041365	2975	2975	2975	2975	0
416	20230823	133100	67041365	2975	2975	2975	2975	94
417	20230823	133000	66761715	2970	2970	2970	2970	0
418	20230823	132900	66761715	2970	2970	2970	2970	0
419	20230823	132800	66761715	2970	2970	2970	2970	0
420	20230823	132700	66761715	2970	2970	2970	2970	0
421	20230823	132600	66761715	2970	2970	2970	2970	106
422	20230823	132500	66446895	2970	2970	2970	2970	291
423	20230823	132400	65582625	2970	2970	2970	2970	131
424	20230823	132300	65193555	2970	2970	2970	2970	2157
425	20230823	132200	58787265	2975	2975	2975	2975	0
426	20230823	132100	58787265	2975	2975	2975	2975	0
427	20230823	132000	58787265	2975	2975	2975	2975	0
428	20230823	131900	58787265	2975	2980	2980	2975	269
429	20230823	131800	57986675	2990	2990	2990	2990	0
430	20230823	131700	57986675	2990	2990	2990	2990	0
431	20230823	131600	57986675	2990	2985	2990	2985	64
432	20230823	131500	57795555	2980	2980	2980	2980	3
433	20230823	131400	57786615	2980	2980	2980	2980	0
434	20230823	131300	57786615	2980	2980	2980	2980	1
435	20230823	131200	57783635	2980	2975	2980	2975	283
436	20230823	131100	56941560	2970	2970	2970	2970	0
437	20230823	131000	56941560	2970	2970	2970	2970	0
438	20230823	130900	56941560	2970	2975	2975	2970	481
439	20230823	130800	55511970	2975	2975	2975	2975	254
440	20230823	130700	54756320	2975	2980	2980	2975	1219
441	20230823	130600	51129700	2980	2980	2980	2980	7
442	20230823	130500	51108840	2980	2980	2980	2980	28
443	20230823	130400	51025400	2980	2980	2980	2980	505
444	20230823	130300	49520500	2980	2980	2980	2980	0
445	20230823	130200	49520500	2980	2980	2980	2980	1089
446	20230823	130100	46275280	2980	2980	2980	2980	0
447	20230823	130000	46275280	2980	2980	2980	2980	39
448	20230823	125900	46159060	2980	2980	2980	2980	0
449	20230823	125800	46159060	2980	2980	2980	2980	39
450	20230823	125700	46042840	2985	2985	2985	2985	103
451	20230823	125600	45735385	2985	2980	2985	2980	74
452	20230823	125500	45514695	2985	2985	2985	2985	10
453	20230823	125400	45484845	2985	2980	2985	2980	46
454	20230823	125300	45347735	2990	2990	2990	2990	0
455	20230823	125200	45347735	2990	2985	2990	2980	125
456	20230823	125100	44974735	2985	2985	2985	2985	0
457	20230823	125000	44974735	2985	2985	2985	2985	547
458	20230823	124900	43341940	2990	2990	2990	2990	162
459	20230823	124800	42857560	2995	2990	2995	2990	41
460	20230823	124700	42734965	2995	2995	2995	2995	0
461	20230823	124600	42734965	2995	2990	2995	2990	41
462	20230823	124500	42612370	2995	2995	2995	2995	56
463	20230823	124400	42444650	3000	2990	3000	2990	501
464	20230823	124300	40946650	3000	3000	3000	3000	0
465	20230823	124200	40946650	3000	3000	3000	3000	0
466	20230823	124100	40946650	3000	3000	3000	3000	1
467	20230823	124000	40943650	3000	3000	3000	3000	1
468	20230823	123900	40940650	2990	2990	2990	2990	0
469	20230823	123800	40940650	2990	3000	3000	2990	12
470	20230823	123700	40904735	2995	2995	2995	2995	0
471	20230823	123600	40904735	2995	2990	2995	2990	568
472	20230823	123500	39206130	2990	2990	2990	2990	0
473	20230823	123400	39206130	2990	2995	2995	2990	11
474	20230823	123300	39173215	2990	2990	2990	2990	0
475	20230823	123200	39173215	2990	2995	2995	2990	139
476	20230823	123100	38756965	2995	2995	2995	2995	16
477	20230823	123000	38709045	2990	2990	2990	2990	11
478	20230823	122900	38676155	2990	2990	2990	2990	0
479	20230823	122800	38676155	2990	2990	2990	2990	11
480	20230823	122700	38643265	2990	2990	2990	2990	0
481	20230823	122600	38643265	2990	2990	2990	2990	11
482	20230823	122500	38610375	2990	2990	2990	2990	0
483	20230823	122400	38610375	2990	2990	2990	2990	11
484	20230823	122300	38577485	2990	2990	2990	2990	0
485	20230823	122200	38577485	2990	2990	2990	2990	11
486	20230823	122100	38544595	2990	2990	2990	2990	0
487	20230823	122000	38544595	2990	2990	2990	2990	11
488	20230823	121900	38511705	3000	2995	3000	2990	60
489	20230823	121800	38332235	3005	3005	3005	3005	1
490	20230823	121700	38329230	3005	3005	3005	3005	1
491	20230823	121600	38326225	3000	3000	3000	3000	0
492	20230823	121500	38326225	3000	3000	3000	3000	0
493	20230823	121400	38326225	3000	3000	3000	3000	29
494	20230823	121300	38239225	3005	3005	3005	3005	0
495	20230823	121200	38239225	3005	3005	3005	3005	1
496	20230823	121100	38236220	3000	3000	3000	3000	0
497	20230823	121000	38236220	3000	3000	3000	3000	10
498	20230823	120900	38206220	3000	3000	3000	3000	10
499	20230823	120800	38176220	3000	3005	3005	3000	156
500	20230823	120700	37707865	3010	3000	3010	3000	256
501	20230823	120600	36939855	2990	2990	2990	2980	1013
502	20230823	120500	33918420	2990	2990	2990	2990	56
503	20230823	120400	33750980	3000	3000	3000	3000	1
504	20230823	120300	33747980	2990	2990	2990	2990	675
505	20230823	120200	31729730	2990	2995	2995	2990	346
506	20230823	120100	30693515	2995	2995	2995	2995	11
507	20230823	120000	30660570	2995	2995	2995	2995	0
508	20230823	115900	30660570	2995	2995	2995	2995	0
509	20230823	115800	30660570	2995	2995	2995	2995	11
510	20230823	115700	30627625	2995	2995	2995	2995	11
511	20230823	115600	30594680	3000	3000	3000	3000	13
512	20230823	115500	30555680	3010	3010	3010	3010	0
513	20230823	115400	30555680	3010	3000	3010	3000	755
514	20230823	115300	28290460	3000	3000	3000	3000	11
515	20230823	115200	28257460	3010	3010	3010	3010	0
516	20230823	115100	28257460	3010	3010	3010	3010	100
517	20230823	115000	27956460	3010	3010	3010	3010	0
518	20230823	114900	27956460	3010	3010	3010	3010	0
519	20230823	114800	27956460	3010	3005	3010	3005	172
520	20230823	114700	27439515	3005	3000	3005	3000	120
521	20230823	114600	27079415	3005	3005	3005	3005	0
522	20230823	114500	27079415	3005	3005	3005	3005	0
523	20230823	114400	27079415	3005	3005	3005	3005	0
524	20230823	114300	27079415	3005	3005	3005	3005	8
525	20230823	114200	27055375	3000	3000	3000	3000	0
526	20230823	114100	27055375	3000	3000	3000	3000	0
527	20230823	114000	27055375	3000	3000	3000	3000	10
528	20230823	113900	27025375	3000	3000	3000	3000	0
529	20230823	113800	27025375	3000	3000	3000	3000	10
530	20230823	113700	26995375	3010	3005	3010	3005	182
531	20230823	113600	26448280	3010	3005	3010	3005	27
532	20230823	113500	26367060	3010	3010	3010	3010	0
533	20230823	113400	26367060	3010	3010	3010	3005	15
534	20230823	113300	26321960	3005	3005	3005	3005	0
535	20230823	113200	26321960	3005	3010	3010	3005	126
536	20230823	113100	25942750	3010	3005	3010	3005	631
537	20230823	113000	24046215	3010	3010	3010	3005	60
538	20230823	112900	23865665	3005	3005	3005	3005	0
539	20230823	112800	23865665	3005	3010	3010	3005	15
540	20230823	112700	23820570	3005	3005	3005	3005	0
541	20230823	112600	23820570	3005	3010	3010	3005	15
542	20230823	112500	23775475	3005	3005	3005	3005	0
543	20230823	112400	23775475	3005	3005	3005	3005	11
544	20230823	112300	23742420	3005	3005	3005	3005	10
545	20230823	112200	23712370	3005	3005	3005	3005	11
546	20230823	112100	23679315	3010	3010	3010	3010	4
547	20230823	112000	23667275	3010	3010	3010	3010	0
548	20230823	111900	23667275	3010	3010	3010	3010	0
549	20230823	111800	23667275	3010	3010	3010	3010	5
550	20230823	111700	23652225	3010	3010	3010	3010	0
551	20230823	111600	23652225	3010	3010	3010	3010	40
552	20230823	111500	23531825	3010	3010	3010	3010	0
553	20230823	111400	23531825	3010	3010	3010	3010	8
554	20230823	111300	23507745	3010	3010	3010	3010	55
555	20230823	111200	23342195	3005	3005	3005	3005	0
556	20230823	111100	23342195	3005	3005	3005	3005	218
557	20230823	111000	22687105	3005	3005	3005	3005	0
558	20230823	110900	22687105	3005	3005	3005	3005	0
559	20230823	110800	22687105	3005	3005	3005	3005	0
560	20230823	110700	22687105	3005	3005	3005	3005	0
561	20230823	110600	22687105	3005	3005	3005	3005	11
562	20230823	110500	22654050	3005	3005	3005	3005	4
563	20230823	110400	22642030	3005	3005	3005	3005	0
564	20230823	110300	22642030	3005	3005	3005	3005	0
565	20230823	110200	22642030	3005	3005	3005	3005	0
566	20230823	110100	22642030	3005	3005	3005	3005	0
567	20230823	110000	22642030	3005	3005	3005	3005	0
568	20230823	105900	22642030	3005	3005	3005	3005	0
569	20230823	105800	22642030	3005	3010	3015	3005	1285
570	20230823	105700	18774740	3015	3015	3015	3015	0
571	20230823	105600	18774740	3015	3015	3015	3015	0
572	20230823	105500	18774740	3015	3015	3015	3015	4
573	20230823	105400	18762680	3015	3015	3015	3015	0
574	20230823	105300	18762680	3015	3015	3015	3015	0
575	20230823	105200	18762680	3015	3015	3015	3015	4
576	20230823	105100	18750620	3020	3015	3020	3015	556
577	20230823	105000	17071865	3020	3020	3020	3020	0
578	20230823	104900	17071865	3020	3015	3020	3015	557
579	20230823	104800	15392395	3015	3015	3015	3015	0
580	20230823	104700	15392395	3015	3015	3015	3015	3
581	20230823	104600	15383350	3020	3020	3020	3020	4
582	20230823	104500	15371270	3020	3015	3020	3015	188
583	20230823	104400	14804170	3015	3015	3015	3015	1
584	20230823	104300	14801155	3020	3020	3020	3020	0
585	20230823	104200	14801155	3020	3020	3020	3020	451
586	20230823	104100	13439135	3020	3020	3020	3020	1
587	20230823	104000	13436115	3025	3025	3025	3025	0
588	20230823	103900	13436115	3025	3025	3025	3025	4
589	20230823	103800	13424015	3020	3020	3020	3020	27
590	20230823	103700	13342475	3025	3025	3025	3025	0
591	20230823	103600	13342475	3025	3025	3025	3025	0
592	20230823	103500	13342475	3025	3020	3025	3020	129
593	20230823	103400	12952290	3025	3025	3025	3025	4
594	20230823	103300	12940190	3025	3025	3025	3025	0
595	20230823	103200	12940190	3025	3025	3025	3025	0
596	20230823	103100	12940190	3025	3025	3025	3025	34
597	20230823	103000	12837340	3025	3025	3025	3025	0
598	20230823	102900	12837340	3025	3025	3025	3025	152
599	20230823	102800	12377540	3030	3030	3030	3030	20
600	20230823	102700	12316940	3030	3030	3030	3030	0
601	20230823	102600	12316940	3030	3030	3030	3030	4
602	20230823	102500	12304820	3030	3030	3030	3030	0
603	20230823	102400	12304820	3030	3030	3030	3030	0
604	20230823	102300	12304820	3030	3030	3030	3030	4
605	20230823	102200	12292700	3030	3030	3030	3030	0
606	20230823	102100	12292700	3030	3030	3030	3030	15
607	20230823	102000	12247250	3030	3030	3030	3030	4
608	20230823	101900	12235130	3025	3025	3025	3025	0
609	20230823	101800	12235130	3025	3025	3025	3025	0
610	20230823	101700	12235130	3025	3030	3030	3025	39
611	20230823	101600	12117135	3030	3030	3030	3030	0
612	20230823	101500	12117135	3030	3030	3030	3030	5
613	20230823	101400	12101985	3030	3030	3030	3030	4
614	20230823	101300	12089865	3030	3030	3030	3030	0
615	20230823	101200	12089865	3030	3030	3030	3030	0
616	20230823	101100	12089865	3030	3025	3030	3025	206
617	20230823	101000	11466605	3025	3025	3025	3025	0
618	20230823	100900	11466605	3025	3025	3025	3025	0
619	20230823	100800	11466605	3025	3025	3025	3025	4
620	20230823	100700	11454505	3025	3025	3025	3025	0
621	20230823	100600	11454505	3025	3025	3025	3025	0
622	20230823	100500	11454505	3025	3025	3025	3025	4
623	20230823	100400	11442405	3025	3025	3025	3025	78
624	20230823	100300	11206455	3025	3025	3025	3025	30
625	20230823	100200	11115705	3025	3025	3025	3025	4
626	20230823	100100	11103605	3025	3025	3025	3025	1
627	20230823	100000	11100580	3025	3025	3025	3025	0
628	20230823	095900	11100580	3025	3025	3025	3025	34
629	20230823	095800	10997730	3025	3025	3025	3025	0
630	20230823	095700	10997730	3025	3025	3025	3025	0
631	20230823	095600	10997730	3025	3025	3025	3025	0
632	20230823	095500	10997730	3025	3025	3030	3025	75
633	20230823	095400	10770550	3030	3030	3030	3030	0
634	20230823	095300	10770550	3030	3030	3030	3030	0
635	20230823	095200	10770550	3030	3030	3030	3030	0
636	20230823	095100	10770550	3030	3030	3030	3030	0
637	20230823	095000	10770550	3030	3030	3030	3030	0
638	20230823	094900	10770550	3030	3030	3030	3030	26
639	20230823	094800	10691770	3030	3030	3030	3030	0
640	20230823	094700	10691770	3030	3030	3030	3030	22
641	20230823	094600	10625110	3030	3030	3030	3030	5
642	20230823	094500	10609960	3020	3020	3020	3020	218
643	20230823	094400	9951600	3020	3020	3020	3020	60
644	20230823	094300	9770400	3020	3020	3020	3020	18
645	20230823	094200	9716040	3020	3020	3020	3020	59
646	20230823	094100	9537860	3020	3020	3020	3020	22
647	20230823	094000	9471420	3010	3010	3010	3010	1057
648	20230823	093900	6289850	3010	3010	3010	3010	0
649	20230823	093800	6289850	3010	3010	3010	3010	22
650	20230823	093700	6223630	3005	3005	3005	3005	17
651	20230823	093600	6172545	3005	3010	3010	3005	46
652	20230823	093500	6034205	3010	3015	3015	3010	353
653	20230823	093400	4971645	3020	3015	3020	3015	6
654	20230823	093300	4953530	3020	3020	3020	3020	0
655	20230823	093200	4953530	3020	3020	3020	3020	0
656	20230823	093100	4953530	3020	3020	3020	3020	0
657	20230823	093000	4953530	3020	3020	3020	3020	0
658	20230823	092900	4953530	3020	3020	3020	3020	0
659	20230823	092800	4953530	3020	3020	3020	3020	0
660	20230823	092700	4953530	3020	3020	3020	3020	50
661	20230823	092600	4802530	3020	3020	3020	3020	0
662	20230823	092500	4802530	3020	3010	3020	3010	18
663	20230823	092400	4748180	3020	3020	3020	3020	0
664	20230823	092300	4748180	3020	3020	3020	3020	0
665	20230823	092200	4748180	3020	3020	3020	3020	0
666	20230823	092100	4748180	3020	3020	3020	3020	0
667	20230823	092000	4748180	3020	3020	3020	3020	100
668	20230823	091900	4446180	3020	3020	3020	3020	44
669	20230823	091800	4313300	3020	3020	3020	3020	0
670	20230823	091700	4313300	3020	3020	3020	3020	0
671	20230823	091600	4313300	3020	3020	3020	3020	0
672	20230823	091500	4313300	3020	3020	3020	3020	0
673	20230823	091400	4313300	3020	3020	3020	3020	40
674	20230823	091300	4192500	3020	3015	3020	3015	129
675	20230823	091200	3802935	3015	3015	3015	3015	0
676	20230823	091100	3802935	3015	3015	3015	3015	4
677	20230823	091000	3790875	3015	3015	3015	3015	100
678	20230823	090900	3489375	3020	3020	3020	3020	300
679	20230823	090800	2583375	3035	3035	3035	3035	51
680	20230823	090700	2428590	3030	3030	3030	3030	1
681	20230823	090600	2425560	3035	3035	3035	3035	15
682	20230823	090500	2380035	3035	3035	3035	3035	15
683	20230823	090400	2334510	3020	3020	3020	3020	0
684	20230823	090300	2334510	3020	3020	3020	3020	0
685	20230823	090200	2334510	3020	3020	3020	3020	0
686	20230823	090100	2334510	3020	3040	3040	3020	371
687	20230823	090000	1214040	3020	3020	3020	3020	402