KissMeData/396690/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	204500	71098795	2985	2985	2985	2985	680
3	20230821	204400	71098795	2985	2985	2985	2985	0
4	20230821	204300	71098795	2985	2985	2985	2985	0
5	20230821	204200	71098795	2985	2985	2985	2985	0
6	20230821	204100	71098795	2985	2985	2985	2985	0
7	20230821	204000	71098795	2985	2985	2985	2985	0
8	20230821	203900	71098795	2985	2985	2985	2985	0
9	20230821	203800	71098795	2985	2985	2985	2985	0
10	20230821	203700	71098795	2985	2985	2985	2985	0
11	20230821	203600	71098795	2985	2985	2985	2985	0
12	20230821	203500	71098795	2985	2985	2985	2985	0
13	20230821	203400	71098795	2985	2985	2985	2985	0
14	20230821	203300	71098795	2985	2985	2985	2985	0
15	20230821	203200	71098795	2985	2985	2985	2985	0
16	20230821	203100	71098795	2985	2985	2985	2985	0
17	20230821	203000	71098795	2985	2985	2985	2985	0
18	20230821	202900	71098795	2985	2985	2985	2985	0
19	20230821	202800	71098795	2985	2985	2985	2985	0
20	20230821	202700	71098795	2985	2985	2985	2985	0
21	20230821	202600	71098795	2985	2985	2985	2985	0
22	20230821	202500	71098795	2985	2985	2985	2985	0
23	20230821	202400	71098795	2985	2985	2985	2985	0
24	20230821	202300	71098795	2985	2985	2985	2985	0
25	20230821	202200	71098795	2985	2985	2985	2985	0
26	20230821	202100	71098795	2985	2985	2985	2985	0
27	20230821	202000	71098795	2985	2985	2985	2985	0
28	20230821	201900	71098795	2985	2985	2985	2985	0
29	20230821	201800	71098795	2985	2985	2985	2985	0
30	20230821	201700	71098795	2985	2985	2985	2985	0
31	20230821	201600	71098795	2985	2985	2985	2985	0
32	20230821	201500	71098795	2985	2985	2985	2985	680
33	20230821	201400	71098795	2985	2985	2985	2985	0
34	20230821	201300	71098795	2985	2985	2985	2985	0
35	20230821	201200	71098795	2985	2985	2985	2985	0
36	20230821	201100	71098795	2985	2985	2985	2985	0
37	20230821	201000	71098795	2985	2985	2985	2985	0
38	20230821	200900	71098795	2985	2985	2985	2985	0
39	20230821	200800	71098795	2985	2985	2985	2985	0
40	20230821	200700	71098795	2985	2985	2985	2985	0
41	20230821	200600	71098795	2985	2985	2985	2985	0
42	20230821	200500	71098795	2985	2985	2985	2985	0
43	20230821	200400	71098795	2985	2985	2985	2985	0
44	20230821	200300	71098795	2985	2985	2985	2985	0
45	20230821	200200	71098795	2985	2985	2985	2985	0
46	20230821	200100	71098795	2985	2985	2985	2985	0
47	20230821	200000	71098795	2985	2985	2985	2985	0
48	20230821	195900	71098795	2985	2985	2985	2985	0
49	20230821	195800	71098795	2985	2985	2985	2985	0
50	20230821	195700	71098795	2985	2985	2985	2985	0
51	20230821	195600	71098795	2985	2985	2985	2985	0
52	20230821	195500	71098795	2985	2985	2985	2985	0
53	20230821	195400	71098795	2985	2985	2985	2985	0
54	20230821	195300	71098795	2985	2985	2985	2985	0
55	20230821	195200	71098795	2985	2985	2985	2985	0
56	20230821	195100	71098795	2985	2985	2985	2985	0
57	20230821	195000	71098795	2985	2985	2985	2985	0
58	20230821	194900	71098795	2985	2985	2985	2985	0
59	20230821	194800	71098795	2985	2985	2985	2985	0
60	20230821	194700	71098795	2985	2985	2985	2985	0
61	20230821	194600	71098795	2985	2985	2985	2985	0
62	20230821	194500	71098795	2985	2985	2985	2985	680
63	20230821	194400	71098795	2985	2985	2985	2985	0
64	20230821	194300	71098795	2985	2985	2985	2985	0
65	20230821	194200	71098795	2985	2985	2985	2985	0
66	20230821	194100	71098795	2985	2985	2985	2985	0
67	20230821	194000	71098795	2985	2985	2985	2985	0
68	20230821	193900	71098795	2985	2985	2985	2985	0
69	20230821	193800	71098795	2985	2985	2985	2985	0
70	20230821	193700	71098795	2985	2985	2985	2985	0
71	20230821	193600	71098795	2985	2985	2985	2985	0
72	20230821	193500	71098795	2985	2985	2985	2985	0
73	20230821	193400	71098795	2985	2985	2985	2985	0
74	20230821	193300	71098795	2985	2985	2985	2985	0
75	20230821	193200	71098795	2985	2985	2985	2985	0
76	20230821	193100	71098795	2985	2985	2985	2985	0
77	20230821	193000	71098795	2985	2985	2985	2985	0
78	20230821	192900	71098795	2985	2985	2985	2985	0
79	20230821	192800	71098795	2985	2985	2985	2985	0
80	20230821	192700	71098795	2985	2985	2985	2985	0
81	20230821	192600	71098795	2985	2985	2985	2985	0
82	20230821	192500	71098795	2985	2985	2985	2985	0
83	20230821	192400	71098795	2985	2985	2985	2985	0
84	20230821	192300	71098795	2985	2985	2985	2985	0
85	20230821	192200	71098795	2985	2985	2985	2985	0
86	20230821	192100	71098795	2985	2985	2985	2985	0
87	20230821	192000	71098795	2985	2985	2985	2985	0
88	20230821	191900	71098795	2985	2985	2985	2985	0
89	20230821	191800	71098795	2985	2985	2985	2985	0
90	20230821	191700	71098795	2985	2985	2985	2985	0
91	20230821	191600	71098795	2985	2985	2985	2985	0
92	20230821	191500	71098795	2985	2985	2985	2985	680
93	20230821	191400	71098795	2985	2985	2985	2985	0
94	20230821	191300	71098795	2985	2985	2985	2985	0
95	20230821	191200	71098795	2985	2985	2985	2985	0
96	20230821	191100	71098795	2985	2985	2985	2985	0
97	20230821	191000	71098795	2985	2985	2985	2985	0
98	20230821	190900	71098795	2985	2985	2985	2985	0
99	20230821	190800	71098795	2985	2985	2985	2985	0
100	20230821	190700	71098795	2985	2985	2985	2985	0
101	20230821	190600	71098795	2985	2985	2985	2985	0
102	20230821	190500	71098795	2985	2985	2985	2985	0
103	20230821	190400	71098795	2985	2985	2985	2985	0
104	20230821	190300	71098795	2985	2985	2985	2985	0
105	20230821	190200	71098795	2985	2985	2985	2985	0
106	20230821	190100	71098795	2985	2985	2985	2985	0
107	20230821	190000	71098795	2985	2985	2985	2985	0
108	20230821	185900	71098795	2985	2985	2985	2985	0
109	20230821	185800	71098795	2985	2985	2985	2985	0
110	20230821	185700	71098795	2985	2985	2985	2985	0
111	20230821	185600	71098795	2985	2985	2985	2985	0
112	20230821	185500	71098795	2985	2985	2985	2985	0
113	20230821	185400	71098795	2985	2985	2985	2985	0
114	20230821	185300	71098795	2985	2985	2985	2985	0
115	20230821	185200	71098795	2985	2985	2985	2985	0
116	20230821	185100	71098795	2985	2985	2985	2985	0
117	20230821	185000	71098795	2985	2985	2985	2985	0
118	20230821	184900	71098795	2985	2985	2985	2985	0
119	20230821	184800	71098795	2985	2985	2985	2985	0
120	20230821	184700	71098795	2985	2985	2985	2985	0
121	20230821	184600	71098795	2985	2985	2985	2985	0
122	20230821	184500	71098795	2985	2985	2985	2985	680
123	20230821	184400	71098795	2985	2985	2985	2985	0
124	20230821	184300	71098795	2985	2985	2985	2985	0
125	20230821	184200	71098795	2985	2985	2985	2985	0
126	20230821	184100	71098795	2985	2985	2985	2985	0
127	20230821	184000	71098795	2985	2985	2985	2985	0
128	20230821	183900	71098795	2985	2985	2985	2985	0
129	20230821	183800	71098795	2985	2985	2985	2985	0
130	20230821	183700	71098795	2985	2985	2985	2985	0
131	20230821	183600	71098795	2985	2985	2985	2985	0
132	20230821	183500	71098795	2985	2985	2985	2985	0
133	20230821	183400	71098795	2985	2985	2985	2985	0
134	20230821	183300	71098795	2985	2985	2985	2985	0
135	20230821	183200	71098795	2985	2985	2985	2985	0
136	20230821	183100	71098795	2985	2985	2985	2985	0
137	20230821	183000	71098795	2985	2985	2985	2985	0
138	20230821	182900	71098795	2985	2985	2985	2985	0
139	20230821	182800	71098795	2985	2985	2985	2985	0
140	20230821	182700	71098795	2985	2985	2985	2985	0
141	20230821	182600	71098795	2985	2985	2985	2985	0
142	20230821	182500	71098795	2985	2985	2985	2985	0
143	20230821	182400	71098795	2985	2985	2985	2985	0
144	20230821	182300	71098795	2985	2985	2985	2985	0
145	20230821	182200	71098795	2985	2985	2985	2985	0
146	20230821	182100	71098795	2985	2985	2985	2985	0
147	20230821	182000	71098795	2985	2985	2985	2985	0
148	20230821	181900	71098795	2985	2985	2985	2985	0
149	20230821	181800	71098795	2985	2985	2985	2985	0
150	20230821	181700	71098795	2985	2985	2985	2985	0
151	20230821	181600	71098795	2985	2985	2985	2985	0
152	20230821	181500	71098795	2985	2985	2985	2985	680
153	20230821	181400	71098795	2985	2985	2985	2985	0
154	20230821	181300	71098795	2985	2985	2985	2985	0
155	20230821	181200	71098795	2985	2985	2985	2985	0
156	20230821	181100	71098795	2985	2985	2985	2985	0
157	20230821	181000	71098795	2985	2985	2985	2985	0
158	20230821	180900	71098795	2985	2985	2985	2985	0
159	20230821	180800	71098795	2985	2985	2985	2985	0
160	20230821	180700	71098795	2985	2985	2985	2985	0
161	20230821	180600	71098795	2985	2985	2985	2985	0
162	20230821	180500	71098795	2985	2985	2985	2985	0
163	20230821	180400	71098795	2985	2985	2985	2985	0
164	20230821	180300	71098795	2985	2985	2985	2985	0
165	20230821	180200	71098795	2985	2985	2985	2985	0
166	20230821	180100	71098795	2985	2985	2985	2985	0
167	20230821	180000	71098795	2985	2985	2985	2985	0
168	20230821	175900	71098795	2985	2985	2985	2985	0
169	20230821	175800	71098795	2985	2985	2985	2985	0
170	20230821	175700	71098795	2985	2985	2985	2985	0
171	20230821	175600	71098795	2985	2985	2985	2985	0
172	20230821	175500	71098795	2985	2985	2985	2985	0
173	20230821	175400	71098795	2985	2985	2985	2985	0
174	20230821	175300	71098795	2985	2985	2985	2985	0
175	20230821	175200	71098795	2985	2985	2985	2985	0
176	20230821	175100	71098795	2985	2985	2985	2985	0
177	20230821	175000	71098795	2985	2985	2985	2985	0
178	20230821	174900	71098795	2985	2985	2985	2985	0
179	20230821	174800	71098795	2985	2985	2985	2985	0
180	20230821	174700	71098795	2985	2985	2985	2985	0
181	20230821	174600	71098795	2985	2985	2985	2985	0
182	20230821	174500	71098795	2985	2985	2985	2985	680
183	20230821	174400	71098795	2985	2985	2985	2985	0
184	20230821	174300	71098795	2985	2985	2985	2985	0
185	20230821	174200	71098795	2985	2985	2985	2985	0
186	20230821	174100	71098795	2985	2985	2985	2985	0
187	20230821	174000	71098795	2985	2985	2985	2985	0
188	20230821	173900	71098795	2985	2985	2985	2985	0
189	20230821	173800	71098795	2985	2985	2985	2985	0
190	20230821	173700	71098795	2985	2985	2985	2985	0
191	20230821	173600	71098795	2985	2985	2985	2985	0
192	20230821	173500	71098795	2985	2985	2985	2985	0
193	20230821	173400	71098795	2985	2985	2985	2985	0
194	20230821	173300	71098795	2985	2985	2985	2985	0
195	20230821	173200	71098795	2985	2985	2985	2985	0
196	20230821	173100	71098795	2985	2985	2985	2985	0
197	20230821	173000	71098795	2985	2985	2985	2985	0
198	20230821	172900	71098795	2985	2985	2985	2985	0
199	20230821	172800	71098795	2985	2985	2985	2985	0
200	20230821	172700	71098795	2985	2985	2985	2985	0
201	20230821	172600	71098795	2985	2985	2985	2985	0
202	20230821	172500	71098795	2985	2985	2985	2985	0
203	20230821	172400	71098795	2985	2985	2985	2985	0
204	20230821	172300	71098795	2985	2985	2985	2985	0
205	20230821	172200	71098795	2985	2985	2985	2985	0
206	20230821	172100	71098795	2985	2985	2985	2985	0
207	20230821	172000	71098795	2985	2985	2985	2985	0
208	20230821	171900	71098795	2985	2985	2985	2985	0
209	20230821	171800	71098795	2985	2985	2985	2985	0
210	20230821	171700	71098795	2985	2985	2985	2985	0
211	20230821	171600	71098795	2985	2985	2985	2985	0
212	20230821	171500	71098795	2985	2985	2985	2985	680
213	20230821	171400	71098795	2985	2985	2985	2985	0
214	20230821	171300	71098795	2985	2985	2985	2985	0
215	20230821	171200	71098795	2985	2985	2985	2985	0
216	20230821	171100	71098795	2985	2985	2985	2985	0
217	20230821	171000	71098795	2985	2985	2985	2985	0
218	20230821	170900	71098795	2985	2985	2985	2985	0
219	20230821	170800	71098795	2985	2985	2985	2985	0
220	20230821	170700	71098795	2985	2985	2985	2985	0
221	20230821	170600	71098795	2985	2985	2985	2985	0
222	20230821	170500	71098795	2985	2985	2985	2985	0
223	20230821	170400	71098795	2985	2985	2985	2985	0
224	20230821	170300	71098795	2985	2985	2985	2985	0
225	20230821	170200	71098795	2985	2985	2985	2985	0
226	20230821	170100	71098795	2985	2985	2985	2985	0
227	20230821	170000	71098795	2985	2985	2985	2985	0
228	20230821	165900	71098795	2985	2985	2985	2985	0
229	20230821	165800	71098795	2985	2985	2985	2985	0
230	20230821	165700	71098795	2985	2985	2985	2985	0
231	20230821	165600	71098795	2985	2985	2985	2985	0
232	20230821	165500	71098795	2985	2985	2985	2985	0
233	20230821	165400	71098795	2985	2985	2985	2985	0
234	20230821	165300	71098795	2985	2985	2985	2985	0
235	20230821	165200	71098795	2985	2985	2985	2985	0
236	20230821	165100	71098795	2985	2985	2985	2985	0
237	20230821	165000	71098795	2985	2985	2985	2985	0
238	20230821	164900	71098795	2985	2985	2985	2985	0
239	20230821	164800	71098795	2985	2985	2985	2985	0
240	20230821	164700	71098795	2985	2985	2985	2985	0
241	20230821	164600	71098795	2985	2985	2985	2985	0
242	20230821	164500	71098795	2985	2985	2985	2985	680
243	20230821	164400	71098795	2985	2985	2985	2985	0
244	20230821	164300	71098795	2985	2985	2985	2985	0
245	20230821	164200	71098795	2985	2985	2985	2985	0
246	20230821	164100	71098795	2985	2985	2985	2985	0
247	20230821	164000	71098795	2985	2985	2985	2985	0
248	20230821	163900	71098795	2985	2985	2985	2985	0
249	20230821	163800	71098795	2985	2985	2985	2985	0
250	20230821	163700	71098795	2985	2985	2985	2985	0
251	20230821	163600	71098795	2985	2985	2985	2985	0
252	20230821	163500	71098795	2985	2985	2985	2985	0
253	20230821	163400	71098795	2985	2985	2985	2985	0
254	20230821	163300	71098795	2985	2985	2985	2985	0
255	20230821	163200	71098795	2985	2985	2985	2985	0
256	20230821	163100	71098795	2985	2985	2985	2985	0
257	20230821	163000	71098795	2985	2985	2985	2985	0
258	20230821	162900	71098795	2985	2985	2985	2985	0
259	20230821	162800	71098795	2985	2985	2985	2985	0
260	20230821	162700	71098795	2985	2985	2985	2985	0
261	20230821	162600	71098795	2985	2985	2985	2985	0
262	20230821	162500	71098795	2985	2985	2985	2985	0
263	20230821	162400	71098795	2985	2985	2985	2985	0
264	20230821	162300	71098795	2985	2985	2985	2985	0
265	20230821	162200	71098795	2985	2985	2985	2985	0
266	20230821	162100	71098795	2985	2985	2985	2985	0
267	20230821	162000	71098795	2985	2985	2985	2985	0
268	20230821	161900	71098795	2985	2985	2985	2985	0
269	20230821	161800	71098795	2985	2985	2985	2985	0
270	20230821	161700	71098795	2985	2985	2985	2985	0
271	20230821	161600	71098795	2985	2985	2985	2985	0
272	20230821	161500	71098795	2985	2985	2985	2985	680
273	20230821	161400	71098795	2985	2985	2985	2985	0
274	20230821	161300	71098795	2985	2985	2985	2985	0
275	20230821	161200	71098795	2985	2985	2985	2985	0
276	20230821	161100	71098795	2985	2985	2985	2985	0
277	20230821	161000	71098795	2985	2985	2985	2985	0
278	20230821	160900	71098795	2985	2985	2985	2985	0
279	20230821	160800	71098795	2985	2985	2985	2985	0
280	20230821	160700	71098795	2985	2985	2985	2985	0
281	20230821	160600	71098795	2985	2985	2985	2985	0
282	20230821	160500	71098795	2985	2985	2985	2985	0
283	20230821	160400	71098795	2985	2985	2985	2985	0
284	20230821	160300	71098795	2985	2985	2985	2985	0
285	20230821	160200	71098795	2985	2985	2985	2985	0
286	20230821	160100	71098795	2985	2985	2985	2985	0
287	20230821	160000	71098795	2985	2985	2985	2985	0
288	20230821	155900	71098795	2985	2985	2985	2985	0
289	20230821	155800	71098795	2985	2985	2985	2985	0
290	20230821	155700	71098795	2985	2985	2985	2985	0
291	20230821	155600	71098795	2985	2985	2985	2985	0
292	20230821	155500	71098795	2985	2985	2985	2985	0
293	20230821	155400	71098795	2985	2985	2985	2985	0
294	20230821	155300	71098795	2985	2985	2985	2985	0
295	20230821	155200	71098795	2985	2985	2985	2985	0
296	20230821	155100	71098795	2985	2985	2985	2985	0
297	20230821	155000	71098795	2985	2985	2985	2985	0
298	20230821	154900	71098795	2985	2985	2985	2985	0
299	20230821	154800	71098795	2985	2985	2985	2985	0
300	20230821	154700	71098795	2985	2985	2985	2985	0
301	20230821	154600	71098795	2985	2985	2985	2985	0
302	20230821	154500	71098795	2985	2985	2985	2985	680
303	20230821	154400	71098795	2985	2985	2985	2985	0
304	20230821	154300	71098795	2985	2985	2985	2985	0
305	20230821	154200	71098795	2985	2985	2985	2985	0
306	20230821	154100	71098795	2985	2985	2985	2985	0
307	20230821	154000	71098795	2985	2985	2985	2985	0
308	20230821	153900	71098795	2985	2985	2985	2985	0
309	20230821	153800	71098795	2985	2985	2985	2985	0
310	20230821	153700	71098795	2985	2985	2985	2985	0
311	20230821	153600	71098795	2985	2985	2985	2985	0
312	20230821	153500	71098795	2985	2985	2985	2985	0
313	20230821	153400	71098795	2985	2985	2985	2985	0
314	20230821	153300	71098795	2985	2985	2985	2985	0
315	20230821	153200	71098795	2985	2985	2985	2985	0
316	20230821	153100	71098795	2985	2985	2985	2985	0
317	20230821	153000	71098795	2985	2985	2985	2985	680
318	20230821	152900	69068995	2980	2980	2980	2980	0
319	20230821	152800	69068995	2980	2980	2980	2980	0
320	20230821	152700	69068995	2980	2980	2980	2980	0
321	20230821	152600	69068995	2980	2980	2980	2980	0
322	20230821	152500	69068995	2980	2980	2980	2980	0
323	20230821	152400	69068995	2980	2980	2980	2980	0
324	20230821	152300	69068995	2980	2980	2980	2980	0
325	20230821	152200	69068995	2980	2980	2980	2980	0
326	20230821	152100	69068995	2980	2980	2980	2980	0
327	20230821	152000	69068995	2980	2980	2980	2980	0
328	20230821	151900	69068995	2980	2980	2980	2980	0
329	20230821	151800	69068995	2980	2980	2980	2980	0
330	20230821	151700	69068995	2980	2980	2980	2980	29
331	20230821	151600	68982575	2980	2980	2980	2980	36
332	20230821	151500	68875295	2980	2980	2980	2980	0
333	20230821	151400	68875295	2980	2985	2985	2980	11
334	20230821	151300	68842510	2980	2980	2980	2980	0
335	20230821	151200	68842510	2980	2980	2980	2980	25
336	20230821	151100	68768010	2980	2980	2980	2980	0
337	20230821	151000	68768010	2980	2985	2985	2980	43
338	20230821	150900	68639770	2980	2985	2985	2980	60
339	20230821	150800	68460960	2980	2985	2985	2980	11
340	20230821	150700	68428175	2980	2980	2980	2980	5
341	20230821	150600	68413275	2980	2985	2985	2980	11
342	20230821	150500	68380490	2980	2985	2985	2980	73
343	20230821	150400	68162600	2980	2985	2985	2980	12
344	20230821	150300	68126830	2985	2985	2985	2985	2
345	20230821	150200	68120860	2985	2985	2985	2985	0
346	20230821	150100	68120860	2985	2985	2985	2985	13
347	20230821	150000	68082055	2985	2985	2985	2985	0
348	20230821	145900	68082055	2985	2985	2985	2985	0
349	20230821	145800	68082055	2985	2985	2985	2985	0
350	20230821	145700	68082055	2985	2985	2985	2985	100
351	20230821	145600	67783555	2980	2980	2980	2980	26
352	20230821	145500	67706075	2980	2980	2980	2980	0
353	20230821	145400	67706075	2980	2980	2980	2980	26
354	20230821	145300	67628595	2980	2980	2980	2980	0
355	20230821	145200	67628595	2980	2980	2980	2980	20
356	20230821	145100	67568995	2980	2980	2980	2980	6
357	20230821	145000	67551115	2980	2980	2980	2980	10
358	20230821	144900	67521315	2985	2985	2985	2985	1
359	20230821	144800	67518330	2985	2985	2985	2985	0
360	20230821	144700	67518330	2985	2985	2985	2985	0
361	20230821	144600	67518330	2985	2985	2985	2985	0
362	20230821	144500	67518330	2985	2985	2985	2985	0
363	20230821	144400	67518330	2985	2985	2985	2985	0
364	20230821	144300	67518330	2985	2985	2985	2985	1
365	20230821	144200	67515345	2980	2980	2980	2980	12
366	20230821	144100	67479585	2980	2980	2980	2980	0
367	20230821	144000	67479585	2980	2980	2980	2980	23
368	20230821	143900	67411045	2980	2980	2980	2980	0
369	20230821	143800	67411045	2980	2980	2980	2980	25
370	20230821	143700	67336545	2980	2980	2980	2980	0
371	20230821	143600	67336545	2980	2980	2980	2980	27
372	20230821	143500	67256085	2980	2980	2980	2980	0
373	20230821	143400	67256085	2980	2985	2985	2980	60
374	20230821	143300	67077035	2980	2980	2980	2980	5
375	20230821	143200	67062135	2980	2980	2980	2980	10
376	20230821	143100	67032335	2985	2985	2985	2985	0
377	20230821	143000	67032335	2985	2985	2985	2985	144
378	20230821	142900	66602495	2985	2985	2985	2985	15
379	20230821	142800	66557720	2985	2985	2985	2985	0
380	20230821	142700	66557720	2985	2985	2985	2985	0
381	20230821	142600	66557720	2985	2985	2985	2985	0
382	20230821	142500	66557720	2985	2985	2985	2985	0
383	20230821	142400	66557720	2985	2980	2985	2980	17
384	20230821	142300	66507055	2980	2980	2980	2980	0
385	20230821	142200	66507055	2980	2980	2980	2980	12
386	20230821	142100	66471295	2980	2980	2980	2980	0
387	20230821	142000	66471295	2980	2980	2980	2980	17
388	20230821	141900	66420635	2980	2980	2980	2980	0
389	20230821	141800	66420635	2980	2980	2980	2980	37
390	20230821	141700	66310375	2980	2985	2985	2980	3
391	20230821	141600	66301430	2980	2980	2980	2980	20
392	20230821	141500	66241830	2980	2980	2980	2980	5
393	20230821	141400	66226930	2980	2980	2980	2980	20
394	20230821	141300	66167330	2980	2980	2980	2980	3
395	20230821	141200	66158390	2985	2985	2985	2985	0
396	20230821	141100	66158390	2985	2985	2985	2985	0
397	20230821	141000	66158390	2985	2985	2985	2985	2
398	20230821	140900	66152420	2985	2985	2985	2985	0
399	20230821	140800	66152420	2985	2985	2985	2985	0
400	20230821	140700	66152420	2985	2985	2985	2985	3
401	20230821	140600	66143465	2980	2980	2980	2980	32
402	20230821	140500	66048105	2985	2985	2985	2985	0
403	20230821	140400	66048105	2985	2985	2985	2985	12
404	20230821	140300	66012285	2985	2985	2985	2985	799
405	20230821	140200	63627270	2985	2985	2985	2985	21
406	20230821	140100	63564585	2985	2985	2985	2985	6
407	20230821	140000	63546675	2985	2990	2990	2985	12
408	20230821	135900	63510850	2995	2995	2995	2995	0
409	20230821	135800	63510850	2995	2995	2995	2995	0
410	20230821	135700	63510850	2995	2995	2995	2995	0
411	20230821	135600	63510850	2995	2995	2995	2995	10
412	20230821	135500	63480900	2995	2995	2995	2995	0
413	20230821	135400	63480900	2995	2995	2995	2995	0
414	20230821	135300	63480900	2995	2995	2995	2995	1
415	20230821	135200	63477905	2985	2985	2985	2985	12
416	20230821	135100	63442085	2985	2985	2985	2985	0
417	20230821	135000	63442085	2985	2985	2985	2985	13
418	20230821	134900	63403280	2985	2985	2985	2985	0
419	20230821	134800	63403280	2985	2985	2985	2985	20
420	20230821	134700	63343580	2985	2985	2985	2985	0
421	20230821	134600	63343580	2985	2985	2985	2985	2
422	20230821	134500	63337610	2985	2985	2985	2985	3
423	20230821	134400	63328655	2985	2985	2985	2985	11
424	20230821	134300	63295820	2985	2985	2985	2985	3
425	20230821	134200	63286865	2985	2985	2985	2985	10
426	20230821	134100	63257015	2985	2985	2985	2985	2
427	20230821	134000	63251045	2985	2985	2985	2985	15
428	20230821	133900	63206270	2985	2985	2985	2985	3
429	20230821	133800	63197315	2985	2985	2985	2985	10
430	20230821	133700	63167465	2985	2985	2985	2985	99
431	20230821	133600	62871950	2985	2985	2985	2985	13
432	20230821	133500	62833145	2985	2985	2985	2985	0
433	20230821	133400	62833145	2985	2985	2985	2985	13
434	20230821	133300	62794340	2985	2985	2985	2985	0
435	20230821	133200	62794340	2985	2985	2985	2985	13
436	20230821	133100	62755535	2985	2985	2985	2985	0
437	20230821	133000	62755535	2985	2985	2985	2985	10
438	20230821	132900	62725685	2985	2985	2985	2985	2
439	20230821	132800	62719715	2985	2985	2985	2985	10
440	20230821	132700	62689865	2985	2990	2990	2985	1203
441	20230821	132600	59097870	2990	2990	2990	2990	11
442	20230821	132500	59064980	2990	2990	2990	2990	2
443	20230821	132400	59059000	2990	2990	2990	2990	10
444	20230821	132300	59029100	2990	2990	2990	2990	3
445	20230821	132200	59020130	2990	2990	2990	2990	10
446	20230821	132100	58990230	2990	2990	2990	2990	60
447	20230821	132000	58810830	2990	2990	2990	2990	13
448	20230821	131900	58771960	2990	2990	2990	2990	295
449	20230821	131800	57889910	2990	2990	2990	2990	13
450	20230821	131700	57851040	2990	2990	2990	2990	1
451	20230821	131600	57848050	2990	2990	2990	2990	13
452	20230821	131500	57809180	2990	2990	2990	2990	4
453	20230821	131400	57797220	2990	2990	2990	2990	12
454	20230821	131300	57761340	2990	2990	2990	2990	0
455	20230821	131200	57761340	2990	2990	2990	2990	20
456	20230821	131100	57701540	2990	2990	2990	2990	3
457	20230821	131000	57692570	2990	2990	2990	2990	20
458	20230821	130900	57632770	2990	2990	2990	2990	3
459	20230821	130800	57623800	2990	2990	2990	2990	21
460	20230821	130700	57561010	2990	2990	2990	2990	5
461	20230821	130600	57546060	2990	2990	2990	2990	11
462	20230821	130500	57513170	2995	3000	3000	2995	2357
463	20230821	130400	50453950	2995	2995	2995	2995	15
464	20230821	130300	50409025	3000	3000	3000	3000	1
465	20230821	130200	50406025	2995	2995	2995	2995	15
466	20230821	130100	50361100	3000	3000	3000	3000	0
467	20230821	130000	50361100	3000	2995	3000	2995	13
468	20230821	125900	50322155	3000	3000	3000	3000	0
469	20230821	125800	50322155	3000	3000	3000	3000	0
470	20230821	125700	50322155	3000	3000	3000	3000	0
471	20230821	125600	50322155	3000	3000	3000	3000	0
472	20230821	125500	50322155	3000	3000	3000	3000	0
473	20230821	125400	50322155	3000	3000	3000	3000	0
474	20230821	125300	50322155	3000	2995	3000	2995	15
475	20230821	125200	50277180	2995	2995	2995	2995	20
476	20230821	125100	50217280	2995	2995	2995	2995	2
477	20230821	125000	50211290	2995	2995	2995	2995	11
478	20230821	124900	50178345	2995	2995	2995	2995	0
479	20230821	124800	50178345	2995	2995	2995	2995	27
480	20230821	124700	50097480	2995	2995	2995	2995	0
481	20230821	124600	50097480	2995	2995	2995	2995	2
482	20230821	124500	50091490	3000	3000	3000	3000	3
483	20230821	124400	50082490	2995	2995	2995	2995	747
484	20230821	124300	47845225	2995	2995	2995	2995	0
485	20230821	124200	47845225	2995	2995	2995	2995	10
486	20230821	124100	47815275	3000	3000	3000	3000	1
487	20230821	124000	47812275	2995	2995	2995	2995	30
488	20230821	123900	47722425	2995	2995	2995	2995	3
489	20230821	123800	47713440	3000	3000	3000	3000	16
490	20230821	123700	47665440	3000	3000	3000	3000	0
491	20230821	123600	47665440	3000	3000	3000	3000	0
492	20230821	123500	47665440	3000	2995	3000	2995	104
493	20230821	123400	47353460	2995	2995	2995	2995	10
494	20230821	123300	47323510	3000	3000	3000	3000	201
495	20230821	123200	46720510	3000	2995	3000	2995	14
496	20230821	123100	46678565	2995	2995	2995	2995	0
497	20230821	123000	46678565	2995	2995	2995	2995	13
498	20230821	122900	46639630	2995	2995	2995	2995	0
499	20230821	122800	46639630	2995	3000	3000	2995	143
500	20230821	122700	46210645	3000	3000	3000	3000	100
501	20230821	122600	45910645	2995	2995	2995	2995	23
502	20230821	122500	45841760	2995	2995	2995	2995	500
503	20230821	122400	44344260	2995	2995	2995	2995	11
504	20230821	122300	44311315	2995	2995	2995	2995	4
505	20230821	122200	44299335	2995	2995	2995	2995	210
506	20230821	122100	43670385	2995	3000	3000	2995	73
507	20230821	122000	43451400	2995	2995	2995	2995	11
508	20230821	121900	43418455	3000	2995	3000	2995	6
509	20230821	121800	43400480	2995	2995	2995	2995	20
510	20230821	121700	43340580	2995	2995	2995	2995	5
511	20230821	121600	43325605	2995	2995	2995	2995	20
512	20230821	121500	43265705	2995	2995	2995	2995	0
513	20230821	121400	43265705	2995	2995	3000	2995	14
514	20230821	121300	43223770	3000	3000	3000	3000	1
515	20230821	121200	43220770	2995	3000	3000	2995	66
516	20230821	121100	43023090	3000	3000	3000	3000	0
517	20230821	121000	43023090	3000	3000	3000	3000	0
518	20230821	120900	43023090	3000	3000	3000	3000	0
519	20230821	120800	43023090	3000	3000	3000	3000	0
520	20230821	120700	43023090	3000	3000	3000	3000	475
521	20230821	120600	41598090	3000	2995	3000	2995	12
522	20230821	120500	41562145	2995	2995	2995	2995	2
523	20230821	120400	41556155	2995	2995	2995	2995	10
524	20230821	120300	41526205	2995	2995	2995	2995	3
525	20230821	120200	41517220	2995	2995	2995	2995	10
526	20230821	120100	41487270	2995	2995	2995	2995	2
527	20230821	120000	41481280	2995	2995	2995	2995	10
528	20230821	115900	41451330	2995	2995	2995	2995	371
529	20230821	115800	40340185	2990	2990	2990	2990	16
530	20230821	115700	40292345	2995	2995	2995	2995	1
531	20230821	115600	40289350	2990	2990	2990	2990	26
532	20230821	115500	40211610	2990	2990	2990	2990	0
533	20230821	115400	40211610	2990	2990	2990	2990	26
534	20230821	115300	40133870	2990	2990	2990	2990	0
535	20230821	115200	40133870	2990	2995	2995	2990	11
536	20230821	115100	40100975	2995	2995	2995	2995	0
537	20230821	115000	40100975	2995	2995	2995	2995	0
538	20230821	114900	40100975	2995	2995	2995	2995	0
539	20230821	114800	40100975	2995	2995	2995	2995	0
540	20230821	114700	40100975	2995	2995	2995	2995	0
541	20230821	114600	40100975	2995	2995	2995	2995	0
542	20230821	114500	40100975	2995	2990	2995	2990	76
543	20230821	114400	39873375	2990	2990	2990	2990	21
544	20230821	114300	39810585	2990	2990	2990	2990	0
545	20230821	114200	39810585	2990	2990	2990	2990	26
546	20230821	114100	39732845	2990	2990	2990	2990	0
547	20230821	114000	39732845	2990	2990	2990	2990	15
548	20230821	113900	39687995	2990	2990	2990	2990	0
549	20230821	113800	39687995	2990	2995	2995	2990	5
550	20230821	113700	39673035	2995	2995	2995	2995	5
551	20230821	113600	39658060	2995	2995	2995	2995	1
552	20230821	113500	39655065	2995	2995	2995	2995	0
553	20230821	113400	39655065	2995	2990	2995	2990	140
554	20230821	113300	39235865	2990	2995	2995	2990	3
555	20230821	113200	39226890	2990	2990	2995	2990	361
556	20230821	113100	38147495	2990	2995	2995	2990	4
557	20230821	113000	38135530	2995	2990	2995	2990	155
558	20230821	112900	37671410	2990	2990	2990	2990	5
559	20230821	112800	37656460	2990	2990	2990	2990	10
560	20230821	112700	37626560	2995	2995	2995	2995	0
561	20230821	112600	37626560	2995	2995	2995	2995	0
562	20230821	112500	37626560	2995	2995	2995	2995	0
563	20230821	112400	37626560	2995	2995	2995	2995	0
564	20230821	112300	37626560	2995	2995	2995	2990	31
565	20230821	112200	37533835	2995	2995	2995	2995	0
566	20230821	112100	37533835	2995	2995	2995	2995	1
567	20230821	112000	37530840	2990	2990	2990	2990	3
568	20230821	111900	37521870	2990	2990	2990	2990	11
569	20230821	111800	37488980	2990	2990	2990	2990	0
570	20230821	111700	37488980	2990	2990	2990	2990	531
571	20230821	111600	35901290	2990	2990	2990	2990	0
572	20230821	111500	35901290	2990	2990	2990	2990	9
573	20230821	111400	35874380	2990	2990	2990	2990	0
574	20230821	111300	35874380	2990	2990	2990	2990	3498
575	20230821	111200	25415360	2990	2990	2990	2990	0
576	20230821	111100	25415360	2990	2990	2990	2990	13
577	20230821	111000	25376490	2990	2990	2990	2990	0
578	20230821	110900	25376490	2990	2990	2990	2990	10
579	20230821	110800	25346590	2990	2990	2990	2990	35
580	20230821	110700	25241940	2985	2985	2985	2985	51
581	20230821	110600	25089705	2985	2985	2985	2985	5
582	20230821	110500	25074780	2985	2990	2990	2985	11
583	20230821	110400	25041940	2985	2985	2985	2985	5
584	20230821	110300	25027015	2985	2985	2985	2985	20
585	20230821	110200	24967315	2985	2985	2985	2985	21
586	20230821	110100	24904630	2985	2990	2990	2985	19
587	20230821	110000	24847900	2985	2985	2985	2985	0
588	20230821	105900	24847900	2985	2985	2985	2985	11
589	20230821	105800	24815065	2990	2990	2990	2990	0
590	20230821	105700	24815065	2990	2990	2990	2990	0
591	20230821	105600	24815065	2990	2990	2990	2990	0
592	20230821	105500	24815065	2990	2990	2990	2990	0
593	20230821	105400	24815065	2990	2990	2990	2990	0
594	20230821	105300	24815065	2990	2990	2990	2990	1
595	20230821	105200	24812075	2985	2985	2985	2985	2
596	20230821	105100	24806105	2985	2985	2985	2985	10
597	20230821	105000	24776255	2985	2985	2985	2985	6
598	20230821	104900	24758345	2985	2985	2985	2985	21
599	20230821	104800	24695660	2985	2985	2985	2985	42
600	20230821	104700	24570290	2985	2985	2985	2985	20
601	20230821	104600	24510590	2985	2985	2985	2985	0
602	20230821	104500	24510590	2985	2985	2985	2985	16
603	20230821	104400	24462830	2985	2985	2985	2985	0
604	20230821	104300	24462830	2985	2985	2985	2985	10
605	20230821	104200	24432980	2990	2990	2990	2990	0
606	20230821	104100	24432980	2990	2985	2990	2985	3
607	20230821	104000	24424020	2985	2985	2985	2985	0
608	20230821	103900	24424020	2985	2985	2985	2985	23
609	20230821	103800	24355365	2990	2990	2990	2990	1
610	20230821	103700	24352375	2985	2990	2990	2985	11
611	20230821	103600	24319535	2985	2985	2985	2985	4
612	20230821	103500	24307595	2985	2985	2985	2985	21
613	20230821	103400	24244910	2985	2985	2985	2985	6
614	20230821	103300	24227000	2985	2985	2985	2985	10
615	20230821	103200	24197150	2990	2990	2990	2990	0
616	20230821	103100	24197150	2990	2985	2990	2985	20
617	20230821	103000	24137430	2990	2990	2990	2990	5
618	20230821	102900	24122480	2990	2990	2990	2990	52
619	20230821	102800	23967000	2990	2990	2990	2990	0
620	20230821	102700	23967000	2990	2990	2990	2990	0
621	20230821	102600	23967000	2990	2990	2990	2990	6
622	20230821	102500	23949060	2985	2985	2985	2985	50
623	20230821	102400	23799810	2985	2985	2985	2985	1
624	20230821	102300	23796825	2980	2980	2980	2980	13
625	20230821	102200	23758085	2980	2980	2980	2980	0
626	20230821	102100	23758085	2980	2980	2980	2980	11
627	20230821	102000	23725305	2980	2980	2980	2980	2
628	20230821	101900	23719345	2985	2985	2985	2985	5
629	20230821	101800	23704420	2985	2985	2985	2985	13
630	20230821	101700	23665615	2985	2985	2985	2985	11
631	20230821	101600	23632780	2990	2985	2990	2985	206
632	20230821	101500	23017850	2990	2990	2990	2990	0
633	20230821	101400	23017850	2990	2990	2990	2990	1
634	20230821	101300	23014860	2995	2995	2995	2995	0
635	20230821	101200	23014860	2995	2995	2995	2995	0
636	20230821	101100	23014860	2995	2995	2995	2995	4
637	20230821	101000	23002880	2995	2995	2995	2995	0
638	20230821	100900	23002880	2995	2995	2995	2995	2
639	20230821	100800	22996890	3000	3000	3000	3000	0
640	20230821	100700	22996890	3000	3000	3000	3000	0
641	20230821	100600	22996890	3000	3000	3000	3000	0
642	20230821	100500	22996890	3000	3000	3000	3000	50
643	20230821	100400	22846890	3000	3000	3000	3000	10
644	20230821	100300	22816890	3000	2995	3000	2995	2
645	20230821	100200	22810895	3000	3000	3000	3000	0
646	20230821	100100	22810895	3000	2990	3000	2990	17
647	20230821	100000	22759990	2990	2990	2990	2990	30
648	20230821	095900	22670290	2985	2985	2985	2985	0
649	20230821	095800	22670290	2985	2985	2985	2985	2
650	20230821	095700	22664320	2990	2990	2990	2990	0
651	20230821	095600	22664320	2990	2990	2990	2990	0
652	20230821	095500	22664320	2990	2990	2990	2990	3
653	20230821	095400	22655350	2990	2990	2990	2990	22
654	20230821	095300	22589570	2990	2995	2995	2990	1003
655	20230821	095200	19590525	3000	3000	3000	3000	1
656	20230821	095100	19587525	3000	3000	3000	3000	0
657	20230821	095000	19587525	3000	3000	3000	3000	0
658	20230821	094900	19587525	3000	2995	3000	2995	4
659	20230821	094800	19575540	2995	2995	2995	2995	592
660	20230821	094700	17802500	2995	2995	2995	2995	900
661	20230821	094600	15107000	2995	2995	2995	2995	0
662	20230821	094500	15107000	2995	2995	2995	2995	5
663	20230821	094400	15092025	2995	2995	2995	2995	0
664	20230821	094300	15092025	2995	2995	2995	2995	0
665	20230821	094200	15092025	2995	2995	2995	2995	0
666	20230821	094100	15092025	2995	2995	2995	2995	1
667	20230821	094000	15089030	2995	2990	2995	2990	5
668	20230821	093900	15074070	2990	2990	2990	2990	2
669	20230821	093800	15068090	2995	2990	2995	2990	79
670	20230821	093700	14831535	2990	2990	2995	2990	27
671	20230821	093600	14750780	2990	2990	2990	2990	0
672	20230821	093500	14750780	2990	2990	2990	2990	0
673	20230821	093400	14750780	2990	2990	2990	2990	1
674	20230821	093300	14747790	2990	2990	2990	2990	1
675	20230821	093200	14744800	2990	2990	2990	2990	1
676	20230821	093100	14741810	2985	2985	2985	2985	0
677	20230821	093000	14741810	2985	2985	2985	2985	0
678	20230821	092900	14741810	2985	2980	2985	2980	4259
679	20230821	092800	2038545	2980	2980	2980	2980	201
680	20230821	092700	1439565	2980	2980	2980	2980	2
681	20230821	092600	1433605	2980	2980	2980	2980	0
682	20230821	092500	1433605	2980	2980	2980	2980	3
683	20230821	092400	1424665	2980	2980	2980	2980	142
684	20230821	092300	1001505	2980	2980	2980	2980	0
685	20230821	092200	1001505	2980	2980	2980	2980	200
686	20230821	092100	405505	2980	2980	2980	2980	1
687	20230821	092000	402525	2980	2980	2980	2980	0
688	20230821	091900	402525	2980	2980	2980	2980	40
689	20230821	091800	283325	2985	2985	2985	2985	1
690	20230821	091700	280340	2985	2985	2985	2985	0
691	20230821	091600	280340	2985	2985	2985	2985	0
692	20230821	091500	280340	2985	2985	2985	2985	1
693	20230821	091400	277355	2980	2980	2980	2980	40
694	20230821	091300	158155	2985	2985	2985	2985	0
695	20230821	091200	158155	2985	2985	2985	2985	0
696	20230821	091100	158155	2985	2980	2985	2980	11
697	20230821	091000	125370	2985	2985	2985	2985	0
698	20230821	090900	125370	2985	2985	2985	2985	17
699	20230821	090800	74625	2985	2985	2985	2985	0
700	20230821	090700	74625	2985	2985	2985	2985	10
701	20230821	090600	44775	2985	2985	2985	2985	1
702	20230821	090500	41790	2985	2985	2985	2985	0
703	20230821	090400	41790	2985	2985	2985	2985	6
704	20230821	090300	23880	2985	2985	2985	2985	0
705	20230821	090200	23880	2985	2985	2985	2985	0
706	20230821	090100	23880	2985	2985	2985	2985	0
707	20230821	090000	23880	2985	2985	2985	2985	8