KissMeData/396690/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	205000	92784475	2995	2995	2995	2995	130
3	20230822	204900	92784475	2995	2995	2995	2995	0
4	20230822	204800	92784475	2995	2995	2995	2995	0
5	20230822	204700	92784475	2995	2995	2995	2995	0
6	20230822	204600	92784475	2995	2995	2995	2995	0
7	20230822	204500	92784475	2995	2995	2995	2995	0
8	20230822	204400	92784475	2995	2995	2995	2995	0
9	20230822	204300	92784475	2995	2995	2995	2995	0
10	20230822	204200	92784475	2995	2995	2995	2995	0
11	20230822	204100	92784475	2995	2995	2995	2995	0
12	20230822	204000	92784475	2995	2995	2995	2995	0
13	20230822	203900	92784475	2995	2995	2995	2995	0
14	20230822	203800	92784475	2995	2995	2995	2995	0
15	20230822	203700	92784475	2995	2995	2995	2995	0
16	20230822	203600	92784475	2995	2995	2995	2995	0
17	20230822	203500	92784475	2995	2995	2995	2995	0
18	20230822	203400	92784475	2995	2995	2995	2995	0
19	20230822	203300	92784475	2995	2995	2995	2995	0
20	20230822	203200	92784475	2995	2995	2995	2995	0
21	20230822	203100	92784475	2995	2995	2995	2995	0
22	20230822	203000	92784475	2995	2995	2995	2995	0
23	20230822	202900	92784475	2995	2995	2995	2995	0
24	20230822	202800	92784475	2995	2995	2995	2995	0
25	20230822	202700	92784475	2995	2995	2995	2995	0
26	20230822	202600	92784475	2995	2995	2995	2995	0
27	20230822	202500	92784475	2995	2995	2995	2995	0
28	20230822	202400	92784475	2995	2995	2995	2995	0
29	20230822	202300	92784475	2995	2995	2995	2995	0
30	20230822	202200	92784475	2995	2995	2995	2995	0
31	20230822	202100	92784475	2995	2995	2995	2995	0
32	20230822	202000	92784475	2995	2995	2995	2995	130
33	20230822	201900	92784475	2995	2995	2995	2995	0
34	20230822	201800	92784475	2995	2995	2995	2995	0
35	20230822	201700	92784475	2995	2995	2995	2995	0
36	20230822	201600	92784475	2995	2995	2995	2995	0
37	20230822	201500	92784475	2995	2995	2995	2995	0
38	20230822	201400	92784475	2995	2995	2995	2995	0
39	20230822	201300	92784475	2995	2995	2995	2995	0
40	20230822	201200	92784475	2995	2995	2995	2995	0
41	20230822	201100	92784475	2995	2995	2995	2995	0
42	20230822	201000	92784475	2995	2995	2995	2995	0
43	20230822	200900	92784475	2995	2995	2995	2995	0
44	20230822	200800	92784475	2995	2995	2995	2995	0
45	20230822	200700	92784475	2995	2995	2995	2995	0
46	20230822	200600	92784475	2995	2995	2995	2995	0
47	20230822	200500	92784475	2995	2995	2995	2995	0
48	20230822	200400	92784475	2995	2995	2995	2995	0
49	20230822	200300	92784475	2995	2995	2995	2995	0
50	20230822	200200	92784475	2995	2995	2995	2995	0
51	20230822	200100	92784475	2995	2995	2995	2995	0
52	20230822	200000	92784475	2995	2995	2995	2995	0
53	20230822	195900	92784475	2995	2995	2995	2995	0
54	20230822	195800	92784475	2995	2995	2995	2995	0
55	20230822	195700	92784475	2995	2995	2995	2995	0
56	20230822	195600	92784475	2995	2995	2995	2995	0
57	20230822	195500	92784475	2995	2995	2995	2995	0
58	20230822	195400	92784475	2995	2995	2995	2995	0
59	20230822	195300	92784475	2995	2995	2995	2995	0
60	20230822	195200	92784475	2995	2995	2995	2995	0
61	20230822	195100	92784475	2995	2995	2995	2995	0
62	20230822	195000	92784475	2995	2995	2995	2995	130
63	20230822	194900	92784475	2995	2995	2995	2995	0
64	20230822	194800	92784475	2995	2995	2995	2995	0
65	20230822	194700	92784475	2995	2995	2995	2995	0
66	20230822	194600	92784475	2995	2995	2995	2995	0
67	20230822	194500	92784475	2995	2995	2995	2995	0
68	20230822	194400	92784475	2995	2995	2995	2995	0
69	20230822	194300	92784475	2995	2995	2995	2995	0
70	20230822	194200	92784475	2995	2995	2995	2995	0
71	20230822	194100	92784475	2995	2995	2995	2995	0
72	20230822	194000	92784475	2995	2995	2995	2995	0
73	20230822	193900	92784475	2995	2995	2995	2995	0
74	20230822	193800	92784475	2995	2995	2995	2995	0
75	20230822	193700	92784475	2995	2995	2995	2995	0
76	20230822	193600	92784475	2995	2995	2995	2995	0
77	20230822	193500	92784475	2995	2995	2995	2995	0
78	20230822	193400	92784475	2995	2995	2995	2995	0
79	20230822	193300	92784475	2995	2995	2995	2995	0
80	20230822	193200	92784475	2995	2995	2995	2995	0
81	20230822	193100	92784475	2995	2995	2995	2995	0
82	20230822	193000	92784475	2995	2995	2995	2995	0
83	20230822	192900	92784475	2995	2995	2995	2995	0
84	20230822	192800	92784475	2995	2995	2995	2995	0
85	20230822	192700	92784475	2995	2995	2995	2995	0
86	20230822	192600	92784475	2995	2995	2995	2995	0
87	20230822	192500	92784475	2995	2995	2995	2995	0
88	20230822	192400	92784475	2995	2995	2995	2995	0
89	20230822	192300	92784475	2995	2995	2995	2995	0
90	20230822	192200	92784475	2995	2995	2995	2995	0
91	20230822	192100	92784475	2995	2995	2995	2995	0
92	20230822	192000	92784475	2995	2995	2995	2995	130
93	20230822	191900	92784475	2995	2995	2995	2995	0
94	20230822	191800	92784475	2995	2995	2995	2995	0
95	20230822	191700	92784475	2995	2995	2995	2995	0
96	20230822	191600	92784475	2995	2995	2995	2995	0
97	20230822	191500	92784475	2995	2995	2995	2995	0
98	20230822	191400	92784475	2995	2995	2995	2995	0
99	20230822	191300	92784475	2995	2995	2995	2995	0
100	20230822	191200	92784475	2995	2995	2995	2995	0
101	20230822	191100	92784475	2995	2995	2995	2995	0
102	20230822	191000	92784475	2995	2995	2995	2995	0
103	20230822	190900	92784475	2995	2995	2995	2995	0
104	20230822	190800	92784475	2995	2995	2995	2995	0
105	20230822	190700	92784475	2995	2995	2995	2995	0
106	20230822	190600	92784475	2995	2995	2995	2995	0
107	20230822	190500	92784475	2995	2995	2995	2995	0
108	20230822	190400	92784475	2995	2995	2995	2995	0
109	20230822	190300	92784475	2995	2995	2995	2995	0
110	20230822	190200	92784475	2995	2995	2995	2995	0
111	20230822	190100	92784475	2995	2995	2995	2995	0
112	20230822	190000	92784475	2995	2995	2995	2995	0
113	20230822	185900	92784475	2995	2995	2995	2995	0
114	20230822	185800	92784475	2995	2995	2995	2995	0
115	20230822	185700	92784475	2995	2995	2995	2995	0
116	20230822	185600	92784475	2995	2995	2995	2995	0
117	20230822	185500	92784475	2995	2995	2995	2995	0
118	20230822	185400	92784475	2995	2995	2995	2995	0
119	20230822	185300	92784475	2995	2995	2995	2995	0
120	20230822	185200	92784475	2995	2995	2995	2995	0
121	20230822	185100	92784475	2995	2995	2995	2995	0
122	20230822	185000	92784475	2995	2995	2995	2995	130
123	20230822	184900	92784475	2995	2995	2995	2995	0
124	20230822	184800	92784475	2995	2995	2995	2995	0
125	20230822	184700	92784475	2995	2995	2995	2995	0
126	20230822	184600	92784475	2995	2995	2995	2995	0
127	20230822	184500	92784475	2995	2995	2995	2995	0
128	20230822	184400	92784475	2995	2995	2995	2995	0
129	20230822	184300	92784475	2995	2995	2995	2995	0
130	20230822	184200	92784475	2995	2995	2995	2995	0
131	20230822	184100	92784475	2995	2995	2995	2995	0
132	20230822	184000	92784475	2995	2995	2995	2995	0
133	20230822	183900	92784475	2995	2995	2995	2995	0
134	20230822	183800	92784475	2995	2995	2995	2995	0
135	20230822	183700	92784475	2995	2995	2995	2995	0
136	20230822	183600	92784475	2995	2995	2995	2995	0
137	20230822	183500	92784475	2995	2995	2995	2995	0
138	20230822	183400	92784475	2995	2995	2995	2995	0
139	20230822	183300	92784475	2995	2995	2995	2995	0
140	20230822	183200	92784475	2995	2995	2995	2995	0
141	20230822	183100	92784475	2995	2995	2995	2995	0
142	20230822	183000	92784475	2995	2995	2995	2995	0
143	20230822	182900	92784475	2995	2995	2995	2995	0
144	20230822	182800	92784475	2995	2995	2995	2995	0
145	20230822	182700	92784475	2995	2995	2995	2995	0
146	20230822	182600	92784475	2995	2995	2995	2995	0
147	20230822	182500	92784475	2995	2995	2995	2995	0
148	20230822	182400	92784475	2995	2995	2995	2995	0
149	20230822	182300	92784475	2995	2995	2995	2995	0
150	20230822	182200	92784475	2995	2995	2995	2995	0
151	20230822	182100	92784475	2995	2995	2995	2995	0
152	20230822	182000	92784475	2995	2995	2995	2995	130
153	20230822	181900	92784475	2995	2995	2995	2995	0
154	20230822	181800	92784475	2995	2995	2995	2995	0
155	20230822	181700	92784475	2995	2995	2995	2995	0
156	20230822	181600	92784475	2995	2995	2995	2995	0
157	20230822	181500	92784475	2995	2995	2995	2995	0
158	20230822	181400	92784475	2995	2995	2995	2995	0
159	20230822	181300	92784475	2995	2995	2995	2995	0
160	20230822	181200	92784475	2995	2995	2995	2995	0
161	20230822	181100	92784475	2995	2995	2995	2995	0
162	20230822	181000	92784475	2995	2995	2995	2995	0
163	20230822	180900	92784475	2995	2995	2995	2995	0
164	20230822	180800	92784475	2995	2995	2995	2995	0
165	20230822	180700	92784475	2995	2995	2995	2995	0
166	20230822	180600	92784475	2995	2995	2995	2995	0
167	20230822	180500	92784475	2995	2995	2995	2995	0
168	20230822	180400	92784475	2995	2995	2995	2995	0
169	20230822	180300	92784475	2995	2995	2995	2995	0
170	20230822	180200	92784475	2995	2995	2995	2995	0
171	20230822	180100	92784475	2995	2995	2995	2995	0
172	20230822	180000	92784475	2995	2995	2995	2995	0
173	20230822	175900	92784475	2995	2995	2995	2995	0
174	20230822	175800	92784475	2995	2995	2995	2995	0
175	20230822	175700	92784475	2995	2995	2995	2995	0
176	20230822	175600	92784475	2995	2995	2995	2995	0
177	20230822	175500	92784475	2995	2995	2995	2995	0
178	20230822	175400	92784475	2995	2995	2995	2995	0
179	20230822	175300	92784475	2995	2995	2995	2995	0
180	20230822	175200	92784475	2995	2995	2995	2995	0
181	20230822	175100	92784475	2995	2995	2995	2995	0
182	20230822	175000	92784475	2995	2995	2995	2995	130
183	20230822	174900	92784475	2995	2995	2995	2995	0
184	20230822	174800	92784475	2995	2995	2995	2995	0
185	20230822	174700	92784475	2995	2995	2995	2995	0
186	20230822	174600	92784475	2995	2995	2995	2995	0
187	20230822	174500	92784475	2995	2995	2995	2995	0
188	20230822	174400	92784475	2995	2995	2995	2995	0
189	20230822	174300	92784475	2995	2995	2995	2995	0
190	20230822	174200	92784475	2995	2995	2995	2995	0
191	20230822	174100	92784475	2995	2995	2995	2995	0
192	20230822	174000	92784475	2995	2995	2995	2995	0
193	20230822	173900	92784475	2995	2995	2995	2995	0
194	20230822	173800	92784475	2995	2995	2995	2995	0
195	20230822	173700	92784475	2995	2995	2995	2995	0
196	20230822	173600	92784475	2995	2995	2995	2995	0
197	20230822	173500	92784475	2995	2995	2995	2995	0
198	20230822	173400	92784475	2995	2995	2995	2995	0
199	20230822	173300	92784475	2995	2995	2995	2995	0
200	20230822	173200	92784475	2995	2995	2995	2995	0
201	20230822	173100	92784475	2995	2995	2995	2995	0
202	20230822	173000	92784475	2995	2995	2995	2995	0
203	20230822	172900	92784475	2995	2995	2995	2995	0
204	20230822	172800	92784475	2995	2995	2995	2995	0
205	20230822	172700	92784475	2995	2995	2995	2995	0
206	20230822	172600	92784475	2995	2995	2995	2995	0
207	20230822	172500	92784475	2995	2995	2995	2995	0
208	20230822	172400	92784475	2995	2995	2995	2995	0
209	20230822	172300	92784475	2995	2995	2995	2995	0
210	20230822	172200	92784475	2995	2995	2995	2995	0
211	20230822	172100	92784475	2995	2995	2995	2995	0
212	20230822	172000	92784475	2995	2995	2995	2995	130
213	20230822	171900	92784475	2995	2995	2995	2995	0
214	20230822	171800	92784475	2995	2995	2995	2995	0
215	20230822	171700	92784475	2995	2995	2995	2995	0
216	20230822	171600	92784475	2995	2995	2995	2995	0
217	20230822	171500	92784475	2995	2995	2995	2995	0
218	20230822	171400	92784475	2995	2995	2995	2995	0
219	20230822	171300	92784475	2995	2995	2995	2995	0
220	20230822	171200	92784475	2995	2995	2995	2995	0
221	20230822	171100	92784475	2995	2995	2995	2995	0
222	20230822	171000	92784475	2995	2995	2995	2995	0
223	20230822	170900	92784475	2995	2995	2995	2995	0
224	20230822	170800	92784475	2995	2995	2995	2995	0
225	20230822	170700	92784475	2995	2995	2995	2995	0
226	20230822	170600	92784475	2995	2995	2995	2995	0
227	20230822	170500	92784475	2995	2995	2995	2995	0
228	20230822	170400	92784475	2995	2995	2995	2995	0
229	20230822	170300	92784475	2995	2995	2995	2995	0
230	20230822	170200	92784475	2995	2995	2995	2995	0
231	20230822	170100	92784475	2995	2995	2995	2995	0
232	20230822	170000	92784475	2995	2995	2995	2995	0
233	20230822	165900	92784475	2995	2995	2995	2995	0
234	20230822	165800	92784475	2995	2995	2995	2995	0
235	20230822	165700	92784475	2995	2995	2995	2995	0
236	20230822	165600	92784475	2995	2995	2995	2995	0
237	20230822	165500	92784475	2995	2995	2995	2995	0
238	20230822	165400	92784475	2995	2995	2995	2995	0
239	20230822	165300	92784475	2995	2995	2995	2995	0
240	20230822	165200	92784475	2995	2995	2995	2995	0
241	20230822	165100	92784475	2995	2995	2995	2995	0
242	20230822	165000	92784475	2995	2995	2995	2995	130
243	20230822	164900	92784475	2995	2995	2995	2995	0
244	20230822	164800	92784475	2995	2995	2995	2995	0
245	20230822	164700	92784475	2995	2995	2995	2995	0
246	20230822	164600	92784475	2995	2995	2995	2995	0
247	20230822	164500	92784475	2995	2995	2995	2995	0
248	20230822	164400	92784475	2995	2995	2995	2995	0
249	20230822	164300	92784475	2995	2995	2995	2995	0
250	20230822	164200	92784475	2995	2995	2995	2995	0
251	20230822	164100	92784475	2995	2995	2995	2995	0
252	20230822	164000	92784475	2995	2995	2995	2995	0
253	20230822	163900	92784475	2995	2995	2995	2995	0
254	20230822	163800	92784475	2995	2995	2995	2995	0
255	20230822	163700	92784475	2995	2995	2995	2995	0
256	20230822	163600	92784475	2995	2995	2995	2995	0
257	20230822	163500	92784475	2995	2995	2995	2995	0
258	20230822	163400	92784475	2995	2995	2995	2995	0
259	20230822	163300	92784475	2995	2995	2995	2995	0
260	20230822	163200	92784475	2995	2995	2995	2995	0
261	20230822	163100	92784475	2995	2995	2995	2995	0
262	20230822	163000	92784475	2995	2995	2995	2995	0
263	20230822	162900	92784475	2995	2995	2995	2995	0
264	20230822	162800	92784475	2995	2995	2995	2995	0
265	20230822	162700	92784475	2995	2995	2995	2995	0
266	20230822	162600	92784475	2995	2995	2995	2995	0
267	20230822	162500	92784475	2995	2995	2995	2995	0
268	20230822	162400	92784475	2995	2995	2995	2995	0
269	20230822	162300	92784475	2995	2995	2995	2995	0
270	20230822	162200	92784475	2995	2995	2995	2995	0
271	20230822	162100	92784475	2995	2995	2995	2995	0
272	20230822	162000	92784475	2995	2995	2995	2995	130
273	20230822	161900	92784475	2995	2995	2995	2995	0
274	20230822	161800	92784475	2995	2995	2995	2995	0
275	20230822	161700	92784475	2995	2995	2995	2995	0
276	20230822	161600	92784475	2995	2995	2995	2995	0
277	20230822	161500	92784475	2995	2995	2995	2995	0
278	20230822	161400	92784475	2995	2995	2995	2995	0
279	20230822	161300	92784475	2995	2995	2995	2995	0
280	20230822	161200	92784475	2995	2995	2995	2995	0
281	20230822	161100	92784475	2995	2995	2995	2995	0
282	20230822	161000	92784475	2995	2995	2995	2995	0
283	20230822	160900	92784475	2995	2995	2995	2995	0
284	20230822	160800	92784475	2995	2995	2995	2995	0
285	20230822	160700	92784475	2995	2995	2995	2995	0
286	20230822	160600	92784475	2995	2995	2995	2995	0
287	20230822	160500	92784475	2995	2995	2995	2995	0
288	20230822	160400	92784475	2995	2995	2995	2995	0
289	20230822	160300	92784475	2995	2995	2995	2995	0
290	20230822	160200	92784475	2995	2995	2995	2995	0
291	20230822	160100	92784475	2995	2995	2995	2995	0
292	20230822	160000	92784475	2995	2995	2995	2995	0
293	20230822	155900	92784475	2995	2995	2995	2995	0
294	20230822	155800	92784475	2995	2995	2995	2995	0
295	20230822	155700	92784475	2995	2995	2995	2995	0
296	20230822	155600	92784475	2995	2995	2995	2995	0
297	20230822	155500	92784475	2995	2995	2995	2995	0
298	20230822	155400	92784475	2995	2995	2995	2995	0
299	20230822	155300	92784475	2995	2995	2995	2995	0
300	20230822	155200	92784475	2995	2995	2995	2995	0
301	20230822	155100	92784475	2995	2995	2995	2995	0
302	20230822	155000	92784475	2995	2995	2995	2995	130
303	20230822	154900	92784475	2995	2995	2995	2995	0
304	20230822	154800	92784475	2995	2995	2995	2995	0
305	20230822	154700	92784475	2995	2995	2995	2995	0
306	20230822	154600	92784475	2995	2995	2995	2995	0
307	20230822	154500	92784475	2995	2995	2995	2995	0
308	20230822	154400	92784475	2995	2995	2995	2995	0
309	20230822	154300	92784475	2995	2995	2995	2995	0
310	20230822	154200	92784475	2995	2995	2995	2995	0
311	20230822	154100	92784475	2995	2995	2995	2995	0
312	20230822	154000	92784475	2995	2995	2995	2995	0
313	20230822	153900	92784475	2995	2995	2995	2995	0
314	20230822	153800	92784475	2995	2995	2995	2995	0
315	20230822	153700	92784475	2995	2995	2995	2995	0
316	20230822	153600	92784475	2995	2995	2995	2995	0
317	20230822	153500	92784475	2995	2995	2995	2995	0
318	20230822	153400	92784475	2995	2995	2995	2995	0
319	20230822	153300	92784475	2995	2995	2995	2995	0
320	20230822	153200	92784475	2995	2995	2995	2995	0
321	20230822	153100	92784475	2995	2995	2995	2995	0
322	20230822	153000	92784475	2995	2995	2995	2995	130
323	20230822	152900	92395125	2985	2985	2985	2985	0
324	20230822	152800	92395125	2985	2985	2985	2985	0
325	20230822	152700	92395125	2985	2985	2985	2985	0
326	20230822	152600	92395125	2985	2985	2985	2985	0
327	20230822	152500	92395125	2985	2985	2985	2985	0
328	20230822	152400	92395125	2985	2985	2985	2985	0
329	20230822	152300	92395125	2985	2985	2985	2985	0
330	20230822	152200	92395125	2985	2985	2985	2985	0
331	20230822	152100	92395125	2985	2985	2985	2985	0
332	20230822	152000	92395125	2985	2985	2985	2985	0
333	20230822	151900	92395125	2985	2990	2990	2985	10
334	20230822	151800	92365240	2990	2990	2990	2990	0
335	20230822	151700	92365240	2990	2990	2990	2990	1
336	20230822	151600	92362250	2990	2990	2990	2990	42
337	20230822	151500	92236670	2990	2990	2990	2990	0
338	20230822	151400	92236670	2990	2995	2995	2990	3
339	20230822	151300	92227690	2990	2990	2990	2990	0
340	20230822	151200	92227690	2990	2990	2990	2990	1
341	20230822	151100	92224700	2990	2995	2995	2990	36
342	20230822	151000	92117035	2990	2995	2995	2990	3
343	20230822	150900	92108055	2990	2990	2990	2990	0
344	20230822	150800	92108055	2990	2990	2990	2990	0
345	20230822	150700	92108055	2990	2995	2995	2990	2
346	20230822	150600	92102070	2990	2990	2990	2990	0
347	20230822	150500	92102070	2990	2990	2990	2990	0
348	20230822	150400	92102070	2990	2990	2990	2990	1
349	20230822	150300	92099080	2995	2995	2995	2995	0
350	20230822	150200	92099080	2995	2995	2995	2995	0
351	20230822	150100	92099080	2995	2995	2995	2995	1
352	20230822	150000	92096085	2990	2990	2990	2990	0
353	20230822	145900	92096085	2990	2995	2995	2990	2
354	20230822	145800	92090100	2985	2985	2985	2985	2
355	20230822	145700	92084130	2985	2985	2985	2985	5
356	20230822	145600	92069205	2985	2985	2985	2985	0
357	20230822	145500	92069205	2985	2985	2985	2985	0
358	20230822	145400	92069205	2985	2985	2985	2985	0
359	20230822	145300	92069205	2985	2985	2985	2985	0
360	20230822	145200	92069205	2985	2985	2985	2985	2
361	20230822	145100	92063235	2985	2985	2985	2985	5
362	20230822	145000	92048310	2985	2985	2985	2985	0
363	20230822	144900	92048310	2985	2985	2985	2985	16
364	20230822	144800	92000550	2985	2990	2990	2985	236
365	20230822	144700	91296040	2985	2985	2985	2985	0
366	20230822	144600	91296040	2985	2985	2985	2985	0
367	20230822	144500	91296040	2985	2985	2985	2985	0
368	20230822	144400	91296040	2985	2985	2985	2985	0
369	20230822	144300	91296040	2985	2985	2985	2985	0
370	20230822	144200	91296040	2985	2985	2985	2985	0
371	20230822	144100	91296040	2985	2985	2985	2985	0
372	20230822	144000	91296040	2985	2985	2985	2985	0
373	20230822	143900	91296040	2985	2985	2985	2985	0
374	20230822	143800	91296040	2985	2985	2985	2985	0
375	20230822	143700	91296040	2985	2985	2985	2985	0
376	20230822	143600	91296040	2985	2985	2985	2985	1
377	20230822	143500	91293055	2995	2990	2995	2990	3
378	20230822	143400	91284080	2985	2985	2985	2985	7
379	20230822	143300	91263185	2985	2985	2985	2985	23
380	20230822	143200	91194530	2985	2985	2985	2985	67
381	20230822	143100	90994535	2985	2985	2985	2985	68
382	20230822	143000	90791555	2990	2985	2990	2985	391
383	20230822	142900	89622470	2990	2990	2990	2990	4
384	20230822	142800	89610510	2990	2990	2990	2990	1
385	20230822	142700	89607520	2985	2985	2985	2985	0
386	20230822	142600	89607520	2985	2985	2985	2985	0
387	20230822	142500	89607520	2985	2985	2985	2985	0
388	20230822	142400	89607520	2985	2985	2985	2985	0
389	20230822	142300	89607520	2985	2985	2985	2985	1
390	20230822	142200	89604535	2985	2985	2985	2985	22
391	20230822	142100	89538865	2985	2990	2990	2985	3
392	20230822	142000	89529900	2985	2990	2990	2985	2
393	20230822	141900	89523925	2985	2990	2990	2985	21
394	20230822	141800	89461165	2990	2990	2990	2990	0
395	20230822	141700	89461165	2990	2990	2990	2990	0
396	20230822	141600	89461165	2990	2990	2990	2990	0
397	20230822	141500	89461165	2990	2990	2990	2990	0
398	20230822	141400	89461165	2990	2990	2990	2990	1
399	20230822	141300	89458175	2985	2990	2990	2985	2
400	20230822	141200	89452200	2985	2985	2985	2985	1
401	20230822	141100	89449215	2985	2990	2990	2985	18
402	20230822	141000	89395420	2985	2985	2985	2985	1
403	20230822	140900	89392435	2990	2990	2990	2985	4
404	20230822	140800	89380485	2985	2985	2985	2985	3
405	20230822	140700	89371530	2985	2990	2990	2985	12
406	20230822	140600	89335705	2985	2985	2985	2985	35
407	20230822	140500	89231230	2985	2985	2985	2985	35
408	20230822	140400	89126755	2985	2985	2985	2985	75
409	20230822	140300	88902880	2985	2985	2985	2985	35
410	20230822	140200	88798405	2985	2985	2985	2985	36
411	20230822	140100	88690945	2985	2985	2985	2985	71
412	20230822	140000	88479010	2985	2985	2985	2985	0
413	20230822	135900	88479010	2985	2985	2985	2985	57
414	20230822	135800	88308865	2985	2990	2990	2985	140
415	20230822	135700	87890715	2990	2990	2990	2990	1
416	20230822	135600	87887725	2985	2990	2990	2985	71
417	20230822	135500	87675785	2985	2985	2985	2985	36
418	20230822	135400	87568325	3000	3000	3000	3000	0
419	20230822	135300	87568325	3000	2985	3000	2985	72
420	20230822	135200	87353390	2985	2985	2985	2985	35
421	20230822	135100	87248915	2985	2985	2985	2985	0
422	20230822	135000	87248915	2985	2985	2985	2985	107
423	20230822	134900	86929520	3000	3000	3000	3000	0
424	20230822	134800	86929520	3000	2990	3000	2990	322
425	20230822	134700	85966730	3000	3000	3000	3000	0
426	20230822	134600	85966730	3000	2995	3000	2990	448
427	20230822	134500	84625100	2990	2985	2990	2985	1298
428	20230822	134400	80745090	2985	2980	2985	2980	9
429	20230822	134300	80718265	2980	2980	2980	2980	25
430	20230822	134200	80643765	2975	2975	2975	2975	70
431	20230822	134100	80435515	2975	2975	2975	2975	0
432	20230822	134000	80435515	2975	2975	2975	2975	71
433	20230822	133900	80224290	2975	2975	2975	2975	0
434	20230822	133800	80224290	2975	2975	2975	2975	208
435	20230822	133700	79605490	2975	2975	2975	2975	0
436	20230822	133600	79605490	2975	2975	2975	2975	70
437	20230822	133500	79397240	2985	2975	2985	2975	72
438	20230822	133400	79183030	2975	2975	2975	2975	0
439	20230822	133300	79183030	2975	2975	2975	2975	70
440	20230822	133200	78974780	2975	2975	2975	2975	0
441	20230822	133100	78974780	2975	2975	2975	2975	71
442	20230822	133000	78763555	2975	2975	2975	2975	0
443	20230822	132900	78763555	2975	2975	2975	2975	70
444	20230822	132800	78555305	2975	2975	2975	2975	0
445	20230822	132700	78555305	2975	2975	2975	2975	70
446	20230822	132600	78347055	2975	2975	2975	2975	0
447	20230822	132500	78347055	2975	2975	2975	2975	71
448	20230822	132400	78135830	2975	2975	2975	2975	0
449	20230822	132300	78135830	2975	2975	2975	2975	70
450	20230822	132200	77927580	2975	2975	2975	2975	0
451	20230822	132100	77927580	2975	2975	2975	2975	71
452	20230822	132000	77716355	2975	2975	2975	2975	70
453	20230822	131900	77508105	2985	2985	2985	2985	0
454	20230822	131800	77508105	2985	2975	2985	2975	45
455	20230822	131700	77374150	2975	2975	2975	2975	36
456	20230822	131600	77267050	2980	2975	2980	2975	52
457	20230822	131500	77112265	2975	2980	2980	2975	61
458	20230822	131400	76930705	2980	2980	2980	2980	9
459	20230822	131300	76903885	2980	2975	2980	2975	36
460	20230822	131200	76796780	2975	2975	2975	2975	36
461	20230822	131100	76689680	2975	2980	2980	2975	45
462	20230822	131000	76555755	2975	2975	2975	2975	35
463	20230822	130900	76451630	2975	2975	2975	2975	35
464	20230822	130800	76347505	2975	2975	2975	2975	35
465	20230822	130700	76243380	2975	2975	2980	2975	72
466	20230822	130600	76029175	2970	2970	2970	2970	75
467	20230822	130500	75806425	2975	2975	2975	2975	20
468	20230822	130400	75746925	2980	2980	2980	2980	10
469	20230822	130300	75717125	2985	2970	2985	2970	73
470	20230822	130200	75500285	2970	2970	2970	2970	35
471	20230822	130100	75396335	2975	2975	2975	2975	0
472	20230822	130000	75396335	2975	2975	2975	2975	66
473	20230822	125900	75199985	2980	2980	2980	2980	4
474	20230822	125800	75188065	2985	2980	2985	2975	75
475	20230822	125700	74964735	2975	2975	2975	2975	0
476	20230822	125600	74964735	2975	2975	2975	2975	70
477	20230822	125500	74756485	2975	2975	2975	2975	0
478	20230822	125400	74756485	2975	2975	2975	2975	60
479	20230822	125300	74577985	2980	2980	2985	2980	64
480	20230822	125200	74387260	2975	2975	2975	2975	0
481	20230822	125100	74387260	2975	2975	2975	2975	0
482	20230822	125000	74387260	2975	2975	2975	2975	103
483	20230822	124900	74080835	2980	2980	2980	2980	1
484	20230822	124800	74077855	2975	2975	2975	2975	0
485	20230822	124700	74077855	2975	2975	2975	2975	105
486	20230822	124600	73765480	2985	2985	2985	2985	0
487	20230822	124500	73765480	2985	2985	2985	2985	201
488	20230822	124400	73165495	2975	2975	2975	2975	65
489	20230822	124300	72972120	2980	2980	2980	2980	39
490	20230822	124200	72855900	2980	2980	2980	2980	0
491	20230822	124100	72855900	2980	2980	2980	2980	52
492	20230822	124000	72700940	2985	2980	2985	2980	57
493	20230822	123900	72531055	2980	2980	2980	2980	52
494	20230822	123800	72376095	2980	2980	2980	2980	16
495	20230822	123700	72328415	2980	2980	2980	2980	82
496	20230822	123600	72084055	2980	2980	2980	2980	53
497	20230822	123500	71926115	2980	2980	2980	2980	0
498	20230822	123400	71926115	2980	2985	2985	2980	54
499	20230822	123300	71765185	2980	2980	2980	2980	52
500	20230822	123200	71610225	2980	2980	2980	2980	52
501	20230822	123100	71455265	2980	2980	2980	2980	0
502	20230822	123000	71455265	2980	2980	2980	2980	52
503	20230822	122900	71300305	2980	2980	2980	2980	52
504	20230822	122800	71145345	2985	2985	2985	2985	1
505	20230822	122700	71142360	2980	2980	2980	2980	52
506	20230822	122600	70987400	2980	2980	2980	2980	53
507	20230822	122500	70829460	2980	2980	2980	2980	52
508	20230822	122400	70674500	2985	2985	2985	2985	20
509	20230822	122300	70614800	2980	2980	2980	2980	52
510	20230822	122200	70459840	2980	2980	2980	2980	52
511	20230822	122100	70304880	2980	2980	2980	2980	0
512	20230822	122000	70304880	2980	2980	2980	2980	52
513	20230822	121900	70149920	2980	2980	2980	2980	52
514	20230822	121800	69994960	2980	2980	2980	2980	52
515	20230822	121700	69840000	2975	2975	2975	2975	0
516	20230822	121600	69840000	2975	2975	2975	2975	105
517	20230822	121500	69527625	2985	2985	2985	2985	0
518	20230822	121400	69527625	2985	2975	2985	2975	105
519	20230822	121300	69215240	2985	2985	2985	2985	0
520	20230822	121200	69215240	2985	2985	2985	2985	0
521	20230822	121100	69215240	2985	2975	2985	2975	104
522	20230822	121000	68905830	2980	2980	2980	2980	1
523	20230822	120900	68902850	2975	2975	2975	2975	0
524	20230822	120800	68902850	2975	2980	2980	2975	105
525	20230822	120700	68590470	2985	2985	2985	2985	0
526	20230822	120600	68590470	2985	2985	2985	2985	0
527	20230822	120500	68590470	2985	2975	2985	2975	115
528	20230822	120400	68248235	2975	2975	2975	2975	0
529	20230822	120300	68248235	2975	2975	2975	2975	0
530	20230822	120200	68248235	2975	2980	2980	2975	104
531	20230822	120100	67938715	2975	2975	2975	2975	285
532	20230822	120000	67090840	2975	2975	2975	2975	84
533	20230822	115900	66840940	2980	2980	2980	2980	10
534	20230822	115800	66811140	2980	2980	2980	2980	10
535	20230822	115700	66781340	2975	2975	2975	2975	105
536	20230822	115600	66468965	2975	2975	2975	2975	0
537	20230822	115500	66468965	2975	2975	2975	2975	0
538	20230822	115400	66468965	2975	2975	2975	2975	104
539	20230822	115300	66159565	2975	2975	2975	2975	5
540	20230822	115200	66144690	2975	2975	2975	2975	0
541	20230822	115100	66144690	2975	2975	2975	2975	104
542	20230822	115000	65835290	2975	2975	2975	2975	371
543	20230822	114900	64731565	2975	2975	2975	2975	0
544	20230822	114800	64731565	2975	2975	2975	2975	97
545	20230822	114700	64442990	2980	2980	2980	2980	7
546	20230822	114600	64422130	2975	2975	2975	2975	104
547	20230822	114500	64112730	2980	2980	2980	2980	0
548	20230822	114400	64112730	2980	2980	2980	2980	5
549	20230822	114300	64097830	2980	2980	2980	2980	70
550	20230822	114200	63889230	2980	2980	2980	2980	0
551	20230822	114100	63889230	2980	2980	2980	2980	30
552	20230822	114000	63799830	2980	2985	2985	2980	57
553	20230822	113900	63629945	2985	2980	2985	2980	53
554	20230822	113800	63472000	2975	2975	2975	2975	0
555	20230822	113700	63472000	2975	2980	2980	2975	105
556	20230822	113600	63159375	2975	2975	2975	2975	0
557	20230822	113500	63159375	2975	2975	2975	2975	0
558	20230822	113400	63159375	2975	2975	2975	2975	104
559	20230822	113300	62849975	2985	2985	2985	2985	10
560	20230822	113200	62820125	2975	2975	2975	2975	104
561	20230822	113100	62510725	2985	2985	2985	2985	0
562	20230822	113000	62510725	2985	2985	2985	2985	12
563	20230822	112900	62474905	2985	2975	2985	2975	116
564	20230822	112800	62129740	2975	2975	2975	2975	0
565	20230822	112700	62129740	2975	2975	2975	2975	0
566	20230822	112600	62129740	2975	2975	2975	2975	105
567	20230822	112500	61817365	2980	2980	2980	2980	0
568	20230822	112400	61817365	2980	2980	2980	2980	275
569	20230822	112300	60997865	2975	2980	2980	2975	62
570	20230822	112200	60813365	2975	2975	2975	2975	52
571	20230822	112100	60658665	2975	2975	2975	2975	9
572	20230822	112000	60631890	2975	2975	2975	2975	52
573	20230822	111900	60477190	2975	2975	2975	2975	52
574	20230822	111800	60322490	2975	2980	2980	2975	53
575	20230822	111700	60164810	2980	2980	2980	2980	114
576	20230822	111600	59825090	2975	2975	2975	2975	53
577	20230822	111500	59667415	2975	2975	2975	2975	52
578	20230822	111400	59512715	2975	2975	2975	2975	0
579	20230822	111300	59512715	2975	2975	2975	2975	78
580	20230822	111200	59280665	2975	2975	2975	2975	104
581	20230822	111100	58971265	2975	2975	2975	2975	0
582	20230822	111000	58971265	2975	2975	2975	2975	0
583	20230822	110900	58971265	2975	2975	2975	2975	104
584	20230822	110800	58661865	2975	2975	2975	2975	0
585	20230822	110700	58661865	2975	2975	2975	2975	0
586	20230822	110600	58661865	2975	2980	2980	2975	105
587	20230822	110500	58349440	2975	2975	2975	2975	0
588	20230822	110400	58349440	2975	2970	2975	2970	89
589	20230822	110300	58084925	2975	2980	2980	2975	1963
590	20230822	110200	52243150	2980	2980	2980	2980	57
591	20230822	110100	52073290	2980	2985	2985	2980	104
592	20230822	110000	51763365	2980	2980	2980	2980	0
593	20230822	105900	51763365	2980	2980	2980	2980	0
594	20230822	105800	51763365	2980	2980	2980	2980	105
595	20230822	105700	51450465	2980	2980	2980	2980	52
596	20230822	105600	51295505	2980	2980	2980	2980	0
597	20230822	105500	51295505	2980	2980	2980	2980	0
598	20230822	105400	51295505	2980	2980	2980	2980	104
599	20230822	105300	50985585	2980	2980	2980	2980	0
600	20230822	105200	50985585	2980	2980	2980	2980	52
601	20230822	105100	50830625	2975	2975	2975	2975	0
602	20230822	105000	50830625	2975	2975	2975	2975	92
603	20230822	104900	50556925	2980	2980	2980	2980	12
604	20230822	104800	50521165	2975	2975	2975	2975	52
605	20230822	104700	50366465	2975	2975	2975	2975	0
606	20230822	104600	50366465	2975	2975	2975	2975	153
607	20230822	104500	49911290	2980	2980	2980	2980	3
608	20230822	104400	49902350	2980	2980	2980	2980	1
609	20230822	104300	49899370	2975	2975	2975	2975	52
610	20230822	104200	49744670	2980	2980	2980	2980	0
611	20230822	104100	49744670	2980	2980	2980	2980	0
612	20230822	104000	49744670	2980	2975	2980	2975	1386
613	20230822	103900	45620105	2975	2975	2975	2975	147
614	20230822	103800	45182780	2980	2980	2980	2980	0
615	20230822	103700	45182780	2980	2980	2980	2980	10
616	20230822	103600	45152980	3010	3000	3010	3000	1335
617	20230822	103500	41147970	3020	2980	3020	2980	1000
618	20230822	103400	38131020	2975	2975	2975	2975	50
619	20230822	103300	37982270	2975	2985	2985	2975	286
620	20230822	103200	37131400	3020	2990	3020	2990	1387
621	20230822	103100	32950010	3025	2990	3025	2990	1500
622	20230822	103000	28419055	2980	2980	2980	2980	52
623	20230822	102900	28264095	3010	3010	3010	3010	0
624	20230822	102800	28264095	3010	2975	3010	2975	6500
625	20230822	102700	8793185	2970	2970	2970	2970	52
626	20230822	102600	8638745	2970	2970	2970	2970	53
627	20230822	102500	8481335	2970	2970	2970	2970	56
628	20230822	102400	8315015	2975	2980	2980	2975	535
629	20230822	102300	6722770	2980	2980	2980	2980	0
630	20230822	102200	6722770	2980	2980	2980	2980	10
631	20230822	102100	6692970	2980	2980	2980	2980	0
632	20230822	102000	6692970	2980	2980	2980	2980	0
633	20230822	101900	6692970	2980	2985	2985	2980	67
634	20230822	101800	6493150	2990	2990	2990	2990	0
635	20230822	101700	6493150	2990	2990	2990	2990	0
636	20230822	101600	6493150	2990	2980	2990	2980	100
637	20230822	101500	6195140	2985	2985	2985	2985	3
638	20230822	101400	6186185	2980	2980	2980	2980	0
639	20230822	101300	6186185	2980	2980	2980	2980	74
640	20230822	101200	5965665	2985	2985	2985	2985	29
641	20230822	101100	5879100	2985	2985	2985	2985	106
642	20230822	101000	5562690	2985	2985	2985	2985	0
643	20230822	100900	5562690	2985	2990	2990	2985	326
644	20230822	100800	4589480	2985	2985	2985	2985	104
645	20230822	100700	4279040	2990	2990	2990	2990	0
646	20230822	100600	4279040	2990	2990	2990	2990	0
647	20230822	100500	4279040	2990	2990	2990	2990	819
648	20230822	100400	1830230	2990	2990	2990	2990	0
649	20230822	100300	1830230	2990	2990	2990	2990	0
650	20230822	100200	1830230	2990	2990	2990	2990	1
651	20230822	100100	1827240	2990	2995	2995	2990	3
652	20230822	100000	1818260	2995	2995	2995	2995	1
653	20230822	095900	1815265	2990	2990	2990	2990	0
654	20230822	095800	1815265	2990	2990	2990	2990	0
655	20230822	095700	1815265	2990	2990	2990	2990	1
656	20230822	095600	1812275	2990	2990	2990	2990	0
657	20230822	095500	1812275	2990	2990	2990	2990	4
658	20230822	095400	1800315	2990	2990	2990	2990	14
659	20230822	095300	1758455	2995	2990	2995	2990	46
660	20230822	095200	1620910	2990	2990	2990	2990	0
661	20230822	095100	1620910	2990	2990	2990	2990	0
662	20230822	095000	1620910	2990	2990	2990	2990	0
663	20230822	094900	1620910	2990	2990	2990	2990	0
664	20230822	094800	1620910	2990	2990	2990	2990	0
665	20230822	094700	1620910	2990	2990	2990	2990	1
666	20230822	094600	1617920	2990	2990	2990	2990	0
667	20230822	094500	1617920	2990	2990	2990	2990	2
668	20230822	094400	1611940	2990	2990	2990	2990	6
669	20230822	094300	1594000	2990	2990	2990	2990	21
670	20230822	094200	1531210	2995	2995	2995	2995	2
671	20230822	094100	1525220	2990	2990	2990	2990	0
672	20230822	094000	1525220	2990	2990	2990	2990	2
673	20230822	093900	1519240	2995	2995	2995	2995	5
674	20230822	093800	1504265	2995	2995	2995	2995	0
675	20230822	093700	1504265	2995	2995	2995	2990	3
676	20230822	093600	1495285	2990	2990	2990	2990	1
677	20230822	093500	1492295	2990	2990	2990	2990	0
678	20230822	093400	1492295	2990	2990	2990	2990	4
679	20230822	093300	1480335	2990	2995	2995	2990	14
680	20230822	093200	1438465	2995	2995	2995	2995	1
681	20230822	093100	1435470	2990	2995	2995	2990	47
682	20230822	093000	1294900	2995	2990	2995	2990	47
683	20230822	092900	1154365	2990	2990	2990	2990	47
684	20230822	092800	1013835	2995	2995	2995	2995	6
685	20230822	092700	995865	2995	2995	2995	2995	0
686	20230822	092600	995865	2995	2995	2995	2995	8
687	20230822	092500	971905	2995	2995	2995	2995	0
688	20230822	092400	971905	2995	2995	2995	2995	0
689	20230822	092300	971905	2995	2995	2995	2995	1
690	20230822	092200	968910	2990	2990	2995	2990	40
691	20230822	092100	849305	2990	2990	2990	2990	0
692	20230822	092000	849305	2990	2990	2990	2990	14
693	20230822	091900	807445	2995	2995	2995	2995	15
694	20230822	091800	762520	2995	2995	2995	2995	0
695	20230822	091700	762520	2995	2995	2995	2995	0
696	20230822	091600	762520	2995	2995	2995	2995	10
697	20230822	091500	732570	2995	2995	2995	2995	10
698	20230822	091400	702620	2995	2995	2995	2995	1
699	20230822	091300	699625	2990	2990	2990	2990	0
700	20230822	091200	699625	2990	2990	2990	2990	10
701	20230822	091100	669725	2985	2985	2985	2985	0
702	20230822	091000	669725	2985	2985	2985	2985	0
703	20230822	090900	669725	2985	2985	2985	2985	0
704	20230822	090800	669725	2985	2985	2985	2985	0
705	20230822	090700	669725	2985	2985	2985	2985	0
706	20230822	090600	669725	2985	2990	2990	2985	10
707	20230822	090500	639870	2985	2985	2985	2985	0
708	20230822	090400	639870	2985	2985	2985	2985	0
709	20230822	090300	639870	2985	2990	2990	2985	10
710	20230822	090200	610015	3005	3005	3005	3005	0
711	20230822	090100	610015	3005	3005	3005	3005	0
712	20230822	090000	610015	3005	3005	3005	3005	203