KissMeData/448730/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	205100	184289500	4985	4985	4985	4985	4357
3	20230821	205000	184289500	4985	4985	4985	4985	0
4	20230821	204900	184289500	4985	4985	4985	4985	0
5	20230821	204800	184289500	4985	4985	4985	4985	0
6	20230821	204700	184289500	4985	4985	4985	4985	0
7	20230821	204600	184289500	4985	4985	4985	4985	0
8	20230821	204500	184289500	4985	4985	4985	4985	0
9	20230821	204400	184289500	4985	4985	4985	4985	0
10	20230821	204300	184289500	4985	4985	4985	4985	0
11	20230821	204200	184289500	4985	4985	4985	4985	0
12	20230821	204100	184289500	4985	4985	4985	4985	0
13	20230821	204000	184289500	4985	4985	4985	4985	0
14	20230821	203900	184289500	4985	4985	4985	4985	0
15	20230821	203800	184289500	4985	4985	4985	4985	0
16	20230821	203700	184289500	4985	4985	4985	4985	0
17	20230821	203600	184289500	4985	4985	4985	4985	0
18	20230821	203500	184289500	4985	4985	4985	4985	0
19	20230821	203400	184289500	4985	4985	4985	4985	0
20	20230821	203300	184289500	4985	4985	4985	4985	0
21	20230821	203200	184289500	4985	4985	4985	4985	0
22	20230821	203100	184289500	4985	4985	4985	4985	0
23	20230821	203000	184289500	4985	4985	4985	4985	0
24	20230821	202900	184289500	4985	4985	4985	4985	0
25	20230821	202800	184289500	4985	4985	4985	4985	0
26	20230821	202700	184289500	4985	4985	4985	4985	0
27	20230821	202600	184289500	4985	4985	4985	4985	0
28	20230821	202500	184289500	4985	4985	4985	4985	0
29	20230821	202400	184289500	4985	4985	4985	4985	0
30	20230821	202300	184289500	4985	4985	4985	4985	0
31	20230821	202200	184289500	4985	4985	4985	4985	0
32	20230821	202100	184289500	4985	4985	4985	4985	4357
33	20230821	202000	184289500	4985	4985	4985	4985	0
34	20230821	201900	184289500	4985	4985	4985	4985	0
35	20230821	201800	184289500	4985	4985	4985	4985	0
36	20230821	201700	184289500	4985	4985	4985	4985	0
37	20230821	201600	184289500	4985	4985	4985	4985	0
38	20230821	201500	184289500	4985	4985	4985	4985	0
39	20230821	201400	184289500	4985	4985	4985	4985	0
40	20230821	201300	184289500	4985	4985	4985	4985	0
41	20230821	201200	184289500	4985	4985	4985	4985	0
42	20230821	201100	184289500	4985	4985	4985	4985	0
43	20230821	201000	184289500	4985	4985	4985	4985	0
44	20230821	200900	184289500	4985	4985	4985	4985	0
45	20230821	200800	184289500	4985	4985	4985	4985	0
46	20230821	200700	184289500	4985	4985	4985	4985	0
47	20230821	200600	184289500	4985	4985	4985	4985	0
48	20230821	200500	184289500	4985	4985	4985	4985	0
49	20230821	200400	184289500	4985	4985	4985	4985	0
50	20230821	200300	184289500	4985	4985	4985	4985	0
51	20230821	200200	184289500	4985	4985	4985	4985	0
52	20230821	200100	184289500	4985	4985	4985	4985	0
53	20230821	200000	184289500	4985	4985	4985	4985	0
54	20230821	195900	184289500	4985	4985	4985	4985	0
55	20230821	195800	184289500	4985	4985	4985	4985	0
56	20230821	195700	184289500	4985	4985	4985	4985	0
57	20230821	195600	184289500	4985	4985	4985	4985	0
58	20230821	195500	184289500	4985	4985	4985	4985	0
59	20230821	195400	184289500	4985	4985	4985	4985	0
60	20230821	195300	184289500	4985	4985	4985	4985	0
61	20230821	195200	184289500	4985	4985	4985	4985	0
62	20230821	195100	184289500	4985	4985	4985	4985	4357
63	20230821	195000	184289500	4985	4985	4985	4985	0
64	20230821	194900	184289500	4985	4985	4985	4985	0
65	20230821	194800	184289500	4985	4985	4985	4985	0
66	20230821	194700	184289500	4985	4985	4985	4985	0
67	20230821	194600	184289500	4985	4985	4985	4985	0
68	20230821	194500	184289500	4985	4985	4985	4985	0
69	20230821	194400	184289500	4985	4985	4985	4985	0
70	20230821	194300	184289500	4985	4985	4985	4985	0
71	20230821	194200	184289500	4985	4985	4985	4985	0
72	20230821	194100	184289500	4985	4985	4985	4985	0
73	20230821	194000	184289500	4985	4985	4985	4985	0
74	20230821	193900	184289500	4985	4985	4985	4985	0
75	20230821	193800	184289500	4985	4985	4985	4985	0
76	20230821	193700	184289500	4985	4985	4985	4985	0
77	20230821	193600	184289500	4985	4985	4985	4985	0
78	20230821	193500	184289500	4985	4985	4985	4985	0
79	20230821	193400	184289500	4985	4985	4985	4985	0
80	20230821	193300	184289500	4985	4985	4985	4985	0
81	20230821	193200	184289500	4985	4985	4985	4985	0
82	20230821	193100	184289500	4985	4985	4985	4985	0
83	20230821	193000	184289500	4985	4985	4985	4985	0
84	20230821	192900	184289500	4985	4985	4985	4985	0
85	20230821	192800	184289500	4985	4985	4985	4985	0
86	20230821	192700	184289500	4985	4985	4985	4985	0
87	20230821	192600	184289500	4985	4985	4985	4985	0
88	20230821	192500	184289500	4985	4985	4985	4985	0
89	20230821	192400	184289500	4985	4985	4985	4985	0
90	20230821	192300	184289500	4985	4985	4985	4985	0
91	20230821	192200	184289500	4985	4985	4985	4985	0
92	20230821	192100	184289500	4985	4985	4985	4985	4357
93	20230821	192000	184289500	4985	4985	4985	4985	0
94	20230821	191900	184289500	4985	4985	4985	4985	0
95	20230821	191800	184289500	4985	4985	4985	4985	0
96	20230821	191700	184289500	4985	4985	4985	4985	0
97	20230821	191600	184289500	4985	4985	4985	4985	0
98	20230821	191500	184289500	4985	4985	4985	4985	0
99	20230821	191400	184289500	4985	4985	4985	4985	0
100	20230821	191300	184289500	4985	4985	4985	4985	0
101	20230821	191200	184289500	4985	4985	4985	4985	0
102	20230821	191100	184289500	4985	4985	4985	4985	0
103	20230821	191000	184289500	4985	4985	4985	4985	0
104	20230821	190900	184289500	4985	4985	4985	4985	0
105	20230821	190800	184289500	4985	4985	4985	4985	0
106	20230821	190700	184289500	4985	4985	4985	4985	0
107	20230821	190600	184289500	4985	4985	4985	4985	0
108	20230821	190500	184289500	4985	4985	4985	4985	0
109	20230821	190400	184289500	4985	4985	4985	4985	0
110	20230821	190300	184289500	4985	4985	4985	4985	0
111	20230821	190200	184289500	4985	4985	4985	4985	0
112	20230821	190100	184289500	4985	4985	4985	4985	0
113	20230821	190000	184289500	4985	4985	4985	4985	0
114	20230821	185900	184289500	4985	4985	4985	4985	0
115	20230821	185800	184289500	4985	4985	4985	4985	0
116	20230821	185700	184289500	4985	4985	4985	4985	0
117	20230821	185600	184289500	4985	4985	4985	4985	0
118	20230821	185500	184289500	4985	4985	4985	4985	0
119	20230821	185400	184289500	4985	4985	4985	4985	0
120	20230821	185300	184289500	4985	4985	4985	4985	0
121	20230821	185200	184289500	4985	4985	4985	4985	0
122	20230821	185100	184289500	4985	4985	4985	4985	4357
123	20230821	185000	184289500	4985	4985	4985	4985	0
124	20230821	184900	184289500	4985	4985	4985	4985	0
125	20230821	184800	184289500	4985	4985	4985	4985	0
126	20230821	184700	184289500	4985	4985	4985	4985	0
127	20230821	184600	184289500	4985	4985	4985	4985	0
128	20230821	184500	184289500	4985	4985	4985	4985	0
129	20230821	184400	184289500	4985	4985	4985	4985	0
130	20230821	184300	184289500	4985	4985	4985	4985	0
131	20230821	184200	184289500	4985	4985	4985	4985	0
132	20230821	184100	184289500	4985	4985	4985	4985	0
133	20230821	184000	184289500	4985	4985	4985	4985	0
134	20230821	183900	184289500	4985	4985	4985	4985	0
135	20230821	183800	184289500	4985	4985	4985	4985	0
136	20230821	183700	184289500	4985	4985	4985	4985	0
137	20230821	183600	184289500	4985	4985	4985	4985	0
138	20230821	183500	184289500	4985	4985	4985	4985	0
139	20230821	183400	184289500	4985	4985	4985	4985	0
140	20230821	183300	184289500	4985	4985	4985	4985	0
141	20230821	183200	184289500	4985	4985	4985	4985	0
142	20230821	183100	184289500	4985	4985	4985	4985	0
143	20230821	183000	184289500	4985	4985	4985	4985	0
144	20230821	182900	184289500	4985	4985	4985	4985	0
145	20230821	182800	184289500	4985	4985	4985	4985	0
146	20230821	182700	184289500	4985	4985	4985	4985	0
147	20230821	182600	184289500	4985	4985	4985	4985	0
148	20230821	182500	184289500	4985	4985	4985	4985	0
149	20230821	182400	184289500	4985	4985	4985	4985	0
150	20230821	182300	184289500	4985	4985	4985	4985	0
151	20230821	182200	184289500	4985	4985	4985	4985	0
152	20230821	182100	184289500	4985	4985	4985	4985	4357
153	20230821	182000	184289500	4985	4985	4985	4985	0
154	20230821	181900	184289500	4985	4985	4985	4985	0
155	20230821	181800	184289500	4985	4985	4985	4985	0
156	20230821	181700	184289500	4985	4985	4985	4985	0
157	20230821	181600	184289500	4985	4985	4985	4985	0
158	20230821	181500	184289500	4985	4985	4985	4985	0
159	20230821	181400	184289500	4985	4985	4985	4985	0
160	20230821	181300	184289500	4985	4985	4985	4985	0
161	20230821	181200	184289500	4985	4985	4985	4985	0
162	20230821	181100	184289500	4985	4985	4985	4985	0
163	20230821	181000	184289500	4985	4985	4985	4985	0
164	20230821	180900	184289500	4985	4985	4985	4985	0
165	20230821	180800	184289500	4985	4985	4985	4985	0
166	20230821	180700	184289500	4985	4985	4985	4985	0
167	20230821	180600	184289500	4985	4985	4985	4985	0
168	20230821	180500	184289500	4985	4985	4985	4985	0
169	20230821	180400	184289500	4985	4985	4985	4985	0
170	20230821	180300	184289500	4985	4985	4985	4985	0
171	20230821	180200	184289500	4985	4985	4985	4985	0
172	20230821	180100	184289500	4985	4985	4985	4985	0
173	20230821	180000	184289500	4985	4985	4985	4985	0
174	20230821	175900	184289500	4985	4985	4985	4985	0
175	20230821	175800	184289500	4985	4985	4985	4985	0
176	20230821	175700	184289500	4985	4985	4985	4985	0
177	20230821	175600	184289500	4985	4985	4985	4985	0
178	20230821	175500	184289500	4985	4985	4985	4985	0
179	20230821	175400	184289500	4985	4985	4985	4985	0
180	20230821	175300	184289500	4985	4985	4985	4985	0
181	20230821	175200	184289500	4985	4985	4985	4985	0
182	20230821	175100	184289500	4985	4985	4985	4985	4357
183	20230821	175000	184289500	4985	4985	4985	4985	0
184	20230821	174900	184289500	4985	4985	4985	4985	0
185	20230821	174800	184289500	4985	4985	4985	4985	0
186	20230821	174700	184289500	4985	4985	4985	4985	0
187	20230821	174600	184289500	4985	4985	4985	4985	0
188	20230821	174500	184289500	4985	4985	4985	4985	0
189	20230821	174400	184289500	4985	4985	4985	4985	0
190	20230821	174300	184289500	4985	4985	4985	4985	0
191	20230821	174200	184289500	4985	4985	4985	4985	0
192	20230821	174100	184289500	4985	4985	4985	4985	0
193	20230821	174000	184289500	4985	4985	4985	4985	0
194	20230821	173900	184289500	4985	4985	4985	4985	0
195	20230821	173800	184289500	4985	4985	4985	4985	0
196	20230821	173700	184289500	4985	4985	4985	4985	0
197	20230821	173600	184289500	4985	4985	4985	4985	0
198	20230821	173500	184289500	4985	4985	4985	4985	0
199	20230821	173400	184289500	4985	4985	4985	4985	0
200	20230821	173300	184289500	4985	4985	4985	4985	0
201	20230821	173200	184289500	4985	4985	4985	4985	0
202	20230821	173100	184289500	4985	4985	4985	4985	0
203	20230821	173000	184289500	4985	4985	4985	4985	0
204	20230821	172900	184289500	4985	4985	4985	4985	0
205	20230821	172800	184289500	4985	4985	4985	4985	0
206	20230821	172700	184289500	4985	4985	4985	4985	0
207	20230821	172600	184289500	4985	4985	4985	4985	0
208	20230821	172500	184289500	4985	4985	4985	4985	0
209	20230821	172400	184289500	4985	4985	4985	4985	0
210	20230821	172300	184289500	4985	4985	4985	4985	0
211	20230821	172200	184289500	4985	4985	4985	4985	0
212	20230821	172100	184289500	4985	4985	4985	4985	4357
213	20230821	172000	184289500	4985	4985	4985	4985	0
214	20230821	171900	184289500	4985	4985	4985	4985	0
215	20230821	171800	184289500	4985	4985	4985	4985	0
216	20230821	171700	184289500	4985	4985	4985	4985	0
217	20230821	171600	184289500	4985	4985	4985	4985	0
218	20230821	171500	184289500	4985	4985	4985	4985	0
219	20230821	171400	184289500	4985	4985	4985	4985	0
220	20230821	171300	184289500	4985	4985	4985	4985	0
221	20230821	171200	184289500	4985	4985	4985	4985	0
222	20230821	171100	184289500	4985	4985	4985	4985	0
223	20230821	171000	184289500	4985	4985	4985	4985	0
224	20230821	170900	184289500	4985	4985	4985	4985	0
225	20230821	170800	184289500	4985	4985	4985	4985	0
226	20230821	170700	184289500	4985	4985	4985	4985	0
227	20230821	170600	184289500	4985	4985	4985	4985	0
228	20230821	170500	184289500	4985	4985	4985	4985	0
229	20230821	170400	184289500	4985	4985	4985	4985	0
230	20230821	170300	184289500	4985	4985	4985	4985	0
231	20230821	170200	184289500	4985	4985	4985	4985	0
232	20230821	170100	184289500	4985	4985	4985	4985	0
233	20230821	170000	184289500	4985	4985	4985	4985	0
234	20230821	165900	184289500	4985	4985	4985	4985	0
235	20230821	165800	184289500	4985	4985	4985	4985	0
236	20230821	165700	184289500	4985	4985	4985	4985	0
237	20230821	165600	184289500	4985	4985	4985	4985	0
238	20230821	165500	184289500	4985	4985	4985	4985	0
239	20230821	165400	184289500	4985	4985	4985	4985	0
240	20230821	165300	184289500	4985	4985	4985	4985	0
241	20230821	165200	184289500	4985	4985	4985	4985	0
242	20230821	165100	184289500	4985	4985	4985	4985	4357
243	20230821	165000	184289500	4985	4985	4985	4985	0
244	20230821	164900	184289500	4985	4985	4985	4985	0
245	20230821	164800	184289500	4985	4985	4985	4985	0
246	20230821	164700	184289500	4985	4985	4985	4985	0
247	20230821	164600	184289500	4985	4985	4985	4985	0
248	20230821	164500	184289500	4985	4985	4985	4985	0
249	20230821	164400	184289500	4985	4985	4985	4985	0
250	20230821	164300	184289500	4985	4985	4985	4985	0
251	20230821	164200	184289500	4985	4985	4985	4985	0
252	20230821	164100	184289500	4985	4985	4985	4985	0
253	20230821	164000	184289500	4985	4985	4985	4985	0
254	20230821	163900	184289500	4985	4985	4985	4985	0
255	20230821	163800	184289500	4985	4985	4985	4985	0
256	20230821	163700	184289500	4985	4985	4985	4985	0
257	20230821	163600	184289500	4985	4985	4985	4985	0
258	20230821	163500	184289500	4985	4985	4985	4985	0
259	20230821	163400	184289500	4985	4985	4985	4985	0
260	20230821	163300	184289500	4985	4985	4985	4985	0
261	20230821	163200	184289500	4985	4985	4985	4985	0
262	20230821	163100	184289500	4985	4985	4985	4985	0
263	20230821	163000	184289500	4985	4985	4985	4985	0
264	20230821	162900	184289500	4985	4985	4985	4985	0
265	20230821	162800	184289500	4985	4985	4985	4985	0
266	20230821	162700	184289500	4985	4985	4985	4985	0
267	20230821	162600	184289500	4985	4985	4985	4985	0
268	20230821	162500	184289500	4985	4985	4985	4985	0
269	20230821	162400	184289500	4985	4985	4985	4985	0
270	20230821	162300	184289500	4985	4985	4985	4985	0
271	20230821	162200	184289500	4985	4985	4985	4985	0
272	20230821	162100	184289500	4985	4985	4985	4985	4357
273	20230821	162000	184289500	4985	4985	4985	4985	0
274	20230821	161900	184289500	4985	4985	4985	4985	0
275	20230821	161800	184289500	4985	4985	4985	4985	0
276	20230821	161700	184289500	4985	4985	4985	4985	0
277	20230821	161600	184289500	4985	4985	4985	4985	0
278	20230821	161500	184289500	4985	4985	4985	4985	0
279	20230821	161400	184289500	4985	4985	4985	4985	0
280	20230821	161300	184289500	4985	4985	4985	4985	0
281	20230821	161200	184289500	4985	4985	4985	4985	0
282	20230821	161100	184289500	4985	4985	4985	4985	0
283	20230821	161000	184289500	4985	4985	4985	4985	0
284	20230821	160900	184289500	4985	4985	4985	4985	0
285	20230821	160800	184289500	4985	4985	4985	4985	0
286	20230821	160700	184289500	4985	4985	4985	4985	0
287	20230821	160600	184289500	4985	4985	4985	4985	0
288	20230821	160500	184289500	4985	4985	4985	4985	0
289	20230821	160400	184289500	4985	4985	4985	4985	0
290	20230821	160300	184289500	4985	4985	4985	4985	0
291	20230821	160200	184289500	4985	4985	4985	4985	0
292	20230821	160100	184289500	4985	4985	4985	4985	0
293	20230821	160000	184289500	4985	4985	4985	4985	0
294	20230821	155900	184289500	4985	4985	4985	4985	0
295	20230821	155800	184289500	4985	4985	4985	4985	0
296	20230821	155700	184289500	4985	4985	4985	4985	0
297	20230821	155600	184289500	4985	4985	4985	4985	0
298	20230821	155500	184289500	4985	4985	4985	4985	0
299	20230821	155400	184289500	4985	4985	4985	4985	0
300	20230821	155300	184289500	4985	4985	4985	4985	0
301	20230821	155200	184289500	4985	4985	4985	4985	0
302	20230821	155100	184289500	4985	4985	4985	4985	4357
303	20230821	155000	184289500	4985	4985	4985	4985	0
304	20230821	154900	184289500	4985	4985	4985	4985	0
305	20230821	154800	184289500	4985	4985	4985	4985	0
306	20230821	154700	184289500	4985	4985	4985	4985	0
307	20230821	154600	184289500	4985	4985	4985	4985	0
308	20230821	154500	184289500	4985	4985	4985	4985	0
309	20230821	154400	184289500	4985	4985	4985	4985	0
310	20230821	154300	184289500	4985	4985	4985	4985	0
311	20230821	154200	184289500	4985	4985	4985	4985	0
312	20230821	154100	184289500	4985	4985	4985	4985	0
313	20230821	154000	184289500	4985	4985	4985	4985	0
314	20230821	153900	184289500	4985	4985	4985	4985	0
315	20230821	153800	184289500	4985	4985	4985	4985	0
316	20230821	153700	184289500	4985	4985	4985	4985	0
317	20230821	153600	184289500	4985	4985	4985	4985	0
318	20230821	153500	184289500	4985	4985	4985	4985	0
319	20230821	153400	184289500	4985	4985	4985	4985	0
320	20230821	153300	184289500	4985	4985	4985	4985	0
321	20230821	153200	184289500	4985	4985	4985	4985	0
322	20230821	153100	184289500	4985	4985	4985	4985	0
323	20230821	153000	184289500	4985	4985	4985	4985	4357
324	20230821	152900	162569855	4990	4990	4990	4990	0
325	20230821	152800	162569855	4990	4990	4990	4990	0
326	20230821	152700	162569855	4990	4990	4990	4990	0
327	20230821	152600	162569855	4990	4990	4990	4990	0
328	20230821	152500	162569855	4990	4990	4990	4990	0
329	20230821	152400	162569855	4990	4990	4990	4990	0
330	20230821	152300	162569855	4990	4990	4990	4990	0
331	20230821	152200	162569855	4990	4990	4990	4990	0
332	20230821	152100	162569855	4990	4990	4990	4990	0
333	20230821	152000	162569855	4990	4990	4990	4990	0
334	20230821	151900	162569855	4990	4990	4990	4990	0
335	20230821	151800	162569855	4990	4990	4990	4990	18
336	20230821	151700	162480035	4995	4995	4995	4995	3
337	20230821	151600	162465050	4990	4990	4990	4990	335
338	20230821	151500	160793400	4990	4990	4990	4990	35
339	20230821	151400	160618750	4990	4990	4990	4990	50
340	20230821	151300	160369250	4990	4990	4990	4990	172
341	20230821	151200	159510970	4990	4990	4990	4990	181
342	20230821	151100	158607780	4990	4990	4990	4990	0
343	20230821	151000	158607780	4990	4990	4990	4990	118
344	20230821	150900	158018960	4990	4990	4990	4990	100
345	20230821	150800	157519960	4990	4990	4990	4990	50
346	20230821	150700	157270460	4995	4995	4995	4995	0
347	20230821	150600	157270460	4995	4995	4995	4995	4
348	20230821	150500	157250480	4995	4995	4995	4995	40
349	20230821	150400	157050680	4995	4995	4995	4995	1
350	20230821	150300	157045685	4995	4990	4995	4990	51
351	20230821	150200	156791190	4990	4990	4990	4990	17
352	20230821	150100	156706360	4990	4990	4990	4990	50
353	20230821	150000	156456860	4990	4990	4990	4990	50
354	20230821	145900	156207360	4990	4990	4990	4990	68
355	20230821	145800	155868040	4990	4995	4995	4990	78
356	20230821	145700	155478780	4990	4990	4990	4990	50
357	20230821	145600	155229280	4990	4990	4990	4990	68
358	20230821	145500	154889960	4990	4990	4990	4990	50
359	20230821	145400	154640460	4990	4990	4990	4990	34
360	20230821	145300	154470800	4990	4990	4990	4990	50
361	20230821	145200	154221300	4990	4990	4990	4990	100
362	20230821	145100	153722300	4990	4990	4990	4990	135
363	20230821	145000	153048650	4990	4990	4990	4990	100
364	20230821	144900	152549650	4990	4990	4990	4990	0
365	20230821	144800	152549650	4990	4990	4990	4990	68
366	20230821	144700	152210330	4995	4995	4995	4995	0
367	20230821	144600	152210330	4995	4995	4995	4995	100
368	20230821	144500	151710830	4995	4995	4995	4995	0
369	20230821	144400	151710830	4995	4995	4995	4995	1
370	20230821	144300	151705835	4995	4990	4995	4990	121
371	20230821	144200	151102040	4995	4990	4995	4990	51
372	20230821	144100	150847545	4990	4990	4990	4990	0
373	20230821	144000	150847545	4990	4990	4990	4990	68
374	20230821	143900	150508225	4990	4990	4990	4990	50
375	20230821	143800	150258725	4990	4990	4990	4990	67
376	20230821	143700	149924395	4990	4990	4990	4990	50
377	20230821	143600	149674895	4990	4990	4990	4990	0
378	20230821	143500	149674895	4990	4990	4990	4990	67
379	20230821	143400	149340565	4990	4990	4990	4990	50
380	20230821	143300	149091065	4990	4990	4990	4990	50
381	20230821	143200	148841565	4990	4990	4990	4990	18
382	20230821	143100	148751745	4990	4990	4990	4990	50
383	20230821	143000	148502245	4990	4990	4990	4990	67
384	20230821	142900	148167915	4990	4990	4990	4990	50
385	20230821	142800	147918415	4990	4990	4990	4990	0
386	20230821	142700	147918415	4990	4990	4990	4990	85
387	20230821	142600	147494265	4990	4990	4990	4990	50
388	20230821	142500	147244765	4990	4990	4990	4990	91
389	20230821	142400	146790675	4990	4990	4990	4990	100
390	20230821	142300	146291675	4990	4990	4990	4990	0
391	20230821	142200	146291675	4990	4990	4990	4990	231
392	20230821	142100	145138985	4990	4990	4990	4990	106
393	20230821	142000	144610045	4990	4990	4990	4990	58
394	20230821	141900	144320625	4995	4995	4995	4995	0
395	20230821	141800	144320625	4995	4995	4995	4995	0
396	20230821	141700	144320625	4995	4995	4995	4995	0
397	20230821	141600	144320625	4995	4995	4995	4995	0
398	20230821	141500	144320625	4995	4990	4995	4990	51
399	20230821	141400	144066130	4990	4990	4990	4990	17
400	20230821	141300	143981300	4990	4990	4990	4990	50
401	20230821	141200	143731800	4990	4990	4990	4990	4682
402	20230821	141100	120368620	4990	4990	4990	4990	91
403	20230821	141000	119914530	4990	4990	4990	4990	25
404	20230821	140900	119789780	4990	4990	4990	4990	85
405	20230821	140800	119365630	4990	4990	4990	4990	100
406	20230821	140700	118866630	4990	4990	4990	4990	100
407	20230821	140600	118367630	4990	4990	4990	4990	118
408	20230821	140500	117778810	4990	4990	4990	4990	50
409	20230821	140400	117529310	4995	4995	4995	4995	0
410	20230821	140300	117529310	4995	4995	4995	4995	0
411	20230821	140200	117529310	4995	4995	4995	4995	0
412	20230821	140100	117529310	4995	4990	4995	4990	90
413	20230821	140000	117080010	4990	4990	4990	4990	0
414	20230821	135900	117080010	4990	4990	4990	4990	50
415	20230821	135800	116830510	4990	4990	4990	4990	204
416	20230821	135700	115812550	4990	4990	4990	4990	50
417	20230821	135600	115563050	4990	4990	4990	4990	0
418	20230821	135500	115563050	4990	4990	4990	4990	586
419	20230821	135400	112638910	4990	4995	4995	4990	473
420	20230821	135300	110278625	4995	4990	4995	4990	135
421	20230821	135200	109604970	4990	4990	4990	4990	100
422	20230821	135100	109105970	4990	4990	4990	4990	0
423	20230821	135000	109105970	4990	4990	4990	4990	118
424	20230821	134900	108517150	4995	4995	4995	4995	10
425	20230821	134800	108467200	4995	4990	4995	4990	80
426	20230821	134700	108067850	4995	4995	4995	4995	100
427	20230821	134600	107568350	4990	4995	4995	4990	150
428	20230821	134500	106819350	4990	4990	4990	4990	118
429	20230821	134400	106230530	4995	4995	4995	4995	0
430	20230821	134300	106230530	4995	4995	4995	4995	0
431	20230821	134200	106230530	4995	4995	4995	4995	0
432	20230821	134100	106230530	4995	4995	4995	4995	0
433	20230821	134000	106230530	4995	4990	4995	4990	150
434	20230821	133900	105481530	4990	4990	4990	4990	67
435	20230821	133800	105147200	4990	4990	4990	4990	455
436	20230821	133700	102876750	4990	4990	4990	4990	67
437	20230821	133600	102542420	4995	4990	4995	4990	134
438	20230821	133500	101873590	4990	4990	4990	4990	50
439	20230821	133400	101624090	4990	4990	4990	4990	135
440	20230821	133300	100950440	4990	4990	4990	4990	0
441	20230821	133200	100950440	4990	4990	4995	4990	86
442	20230821	133100	100521295	4990	4990	4990	4990	100
443	20230821	133000	100022295	4990	4990	4990	4990	447
444	20230821	132900	97791765	4995	4995	4995	4995	50
445	20230821	132800	97542015	4995	4995	4995	4990	57
446	20230821	132700	97257550	4990	4995	4995	4990	51
447	20230821	132600	97003055	4995	4995	4995	4995	40
448	20230821	132500	96803255	4995	4995	4995	4995	20
449	20230821	132400	96703355	4995	4995	4995	4995	0
450	20230821	132300	96703355	4995	4995	4995	4995	1
451	20230821	132200	96698360	4990	4990	4990	4990	50
452	20230821	132100	96448860	4990	4990	4990	4990	85
453	20230821	132000	96024710	4990	4990	4990	4990	0
454	20230821	131900	96024710	4990	4990	4990	4990	50
455	20230821	131800	95775210	4990	4990	4990	4990	85
456	20230821	131700	95351060	4990	4990	4990	4990	100
457	20230821	131600	94852060	4990	4990	4990	4990	125
458	20230821	131500	94228310	4990	4990	4990	4990	100
459	20230821	131400	93729310	4990	4990	4990	4990	100
460	20230821	131300	93230310	4990	4990	4990	4990	50
461	20230821	131200	92980810	4995	4995	4995	4995	0
462	20230821	131100	92980810	4995	4995	4995	4995	0
463	20230821	131000	92980810	4995	4995	4995	4995	0
464	20230821	130900	92980810	4995	4995	4995	4995	0
465	20230821	130800	92980810	4995	4990	4995	4990	75
466	20230821	130700	92606555	4990	4990	4990	4990	200
467	20230821	130600	91608555	4990	4990	4990	4990	0
468	20230821	130500	91608555	4990	4990	4990	4990	110
469	20230821	130400	91059655	4990	4990	4990	4990	0
470	20230821	130300	91059655	4990	4990	4990	4990	0
471	20230821	130200	91059655	4990	4990	4990	4990	17
472	20230821	130100	90974825	4990	4990	4990	4990	0
473	20230821	130000	90974825	4990	4990	4990	4990	18
474	20230821	125900	90885005	4990	4990	4990	4990	0
475	20230821	125800	90885005	4990	4990	4990	4990	0
476	20230821	125700	90885005	4990	4990	4990	4990	35
477	20230821	125600	90710355	4990	4990	4990	4990	3
478	20230821	125500	90695385	4990	4990	4990	4990	0
479	20230821	125400	90695385	4990	4990	4990	4990	2856
480	20230821	125300	76443945	4990	4990	4990	4990	0
481	20230821	125200	76443945	4990	4990	4990	4990	17
482	20230821	125100	76359115	4990	4990	4990	4990	0
483	20230821	125000	76359115	4990	4990	4990	4990	324
484	20230821	124900	74742355	4990	4990	4990	4990	17
485	20230821	124800	74657525	4995	4995	4995	4995	0
486	20230821	124700	74657525	4995	4995	4995	4995	0
487	20230821	124600	74657525	4995	4995	4995	4995	100
488	20230821	124500	74158025	4990	4990	4990	4990	0
489	20230821	124400	74158025	4990	4990	4990	4990	35
490	20230821	124300	73983375	4990	4990	4990	4990	0
491	20230821	124200	73983375	4990	4990	4990	4990	0
492	20230821	124100	73983375	4990	4995	4995	4990	20
493	20230821	124000	73883565	4990	4990	4990	4990	0
494	20230821	123900	73883565	4990	4990	4990	4990	35
495	20230821	123800	73708915	4990	4990	4990	4990	0
496	20230821	123700	73708915	4990	4990	4990	4990	171
497	20230821	123600	72855625	4990	4990	4990	4990	18
498	20230821	123500	72765805	4995	4995	4995	4995	1
499	20230821	123400	72760810	4995	4995	4995	4995	87
500	20230821	123300	72326245	4990	4990	4990	4990	17
501	20230821	123200	72241415	4995	4995	4995	4995	7
502	20230821	123100	72206450	4990	4990	4990	4990	18
503	20230821	123000	72116630	4995	4995	4995	4995	0
504	20230821	122900	72116630	4995	4995	4995	4995	10
505	20230821	122800	72066680	4995	4990	4995	4990	41
506	20230821	122700	71861970	4995	4995	4995	4995	0
507	20230821	122600	71861970	4995	4995	4995	4995	0
508	20230821	122500	71861970	4995	4995	4995	4995	10
509	20230821	122400	71812020	4995	4995	4995	4995	0
510	20230821	122300	71812020	4995	4995	4995	4995	0
511	20230821	122200	71812020	4995	4995	4995	4995	5
512	20230821	122100	71787045	4995	4995	4995	4995	0
513	20230821	122000	71787045	4995	4990	4995	4990	90
514	20230821	121900	71337585	4995	4995	4995	4995	5
515	20230821	121800	71312610	4990	4990	4990	4990	0
516	20230821	121700	71312610	4990	4990	4990	4990	35
517	20230821	121600	71137960	4990	4990	4990	4990	0
518	20230821	121500	71137960	4990	4990	4990	4990	35
519	20230821	121400	70963310	4990	4990	4990	4990	0
520	20230821	121300	70963310	4990	4990	4990	4990	0
521	20230821	121200	70963310	4990	4990	4990	4990	17
522	20230821	121100	70878480	4995	4995	4995	4995	10
523	20230821	121000	70828530	4990	4990	4990	4990	0
524	20230821	120900	70828530	4990	4990	4990	4990	18
525	20230821	120800	70738710	4995	4995	4995	4995	0
526	20230821	120700	70738710	4995	4995	4995	4995	0
527	20230821	120600	70738710	4995	4995	4995	4995	0
528	20230821	120500	70738710	4995	4995	4995	4995	3
529	20230821	120400	70723725	4995	4995	4995	4995	0
530	20230821	120300	70723725	4995	4995	4995	4995	5
531	20230821	120200	70698750	4995	4995	4995	4995	0
532	20230821	120100	70698750	4995	4995	4995	4995	0
533	20230821	120000	70698750	4995	4995	4995	4995	2
534	20230821	115900	70688760	4990	4990	4990	4990	35
535	20230821	115800	70514110	4990	4990	4990	4990	0
536	20230821	115700	70514110	4990	4990	4990	4990	0
537	20230821	115600	70514110	4990	4990	4990	4990	18
538	20230821	115500	70424290	4990	4990	4990	4990	0
539	20230821	115400	70424290	4990	4990	4990	4990	35
540	20230821	115300	70249640	4990	4990	4990	4990	0
541	20230821	115200	70249640	4990	4990	4990	4990	0
542	20230821	115100	70249640	4990	4995	4995	4990	19
543	20230821	115000	70154820	4990	4990	4990	4990	0
544	20230821	114900	70154820	4990	4990	4990	4990	0
545	20230821	114800	70154820	4990	4990	4990	4990	35
546	20230821	114700	69980170	4990	4990	4990	4990	0
547	20230821	114600	69980170	4990	4990	4990	4990	17
548	20230821	114500	69895340	4995	4995	4995	4995	27
549	20230821	114400	69760475	4995	4995	4995	4995	9
550	20230821	114300	69715520	4990	4990	4990	4990	18
551	20230821	114200	69625700	4995	4995	4995	4995	2
552	20230821	114100	69615710	4990	4990	4990	4990	18
553	20230821	114000	69525890	4995	4995	4995	4995	1
554	20230821	113900	69520895	4990	4990	4990	4990	0
555	20230821	113800	69520895	4990	4990	4990	4990	17
556	20230821	113700	69436065	4995	4995	4995	4995	0
557	20230821	113600	69436065	4995	4995	4995	4995	0
558	20230821	113500	69436065	4995	4995	4995	4995	0
559	20230821	113400	69436065	4995	4995	4995	4995	116
560	20230821	113300	68856645	4995	4995	4995	4995	2
561	20230821	113200	68846655	4995	4995	4995	4995	42
562	20230821	113100	68636865	4995	4995	4995	4995	0
563	20230821	113000	68636865	4995	4995	4995	4995	0
564	20230821	112900	68636865	4995	4995	4995	4995	39
565	20230821	112800	68442060	4990	4990	4990	4990	2334
566	20230821	112700	56795400	4990	4990	4990	4990	35
567	20230821	112600	56620750	4990	4990	4990	4990	0
568	20230821	112500	56620750	4990	4990	4990	4990	35
569	20230821	112400	56446100	4990	4990	4990	4990	0
570	20230821	112300	56446100	4990	4990	4990	4990	0
571	20230821	112200	56446100	4990	4990	4990	4990	35
572	20230821	112100	56271450	4990	4990	4990	4990	350
573	20230821	112000	54524950	4995	4995	4995	4995	0
574	20230821	111900	54524950	4995	4995	4995	4995	5
575	20230821	111800	54499975	4995	4995	4995	4995	1
576	20230821	111700	54494980	4990	4990	4990	4990	17
577	20230821	111600	54410150	4995	4995	4995	4995	0
578	20230821	111500	54410150	4995	4995	4995	4995	0
579	20230821	111400	54410150	4995	4995	4995	4995	0
580	20230821	111300	54410150	4995	4995	4995	4995	75
581	20230821	111200	54035525	4995	4990	4995	4990	21
582	20230821	111100	53930720	4990	4990	4990	4990	0
583	20230821	111000	53930720	4990	4990	4990	4990	0
584	20230821	110900	53930720	4990	4990	4990	4990	18
585	20230821	110800	53840900	4995	4995	4995	4995	808
586	20230821	110700	49804940	4990	4990	4990	4990	0
587	20230821	110600	49804940	4990	4990	4990	4990	18
588	20230821	110500	49715120	4990	4990	4990	4990	0
589	20230821	110400	49715120	4990	4990	4990	4990	35
590	20230821	110300	49540470	4990	4990	4990	4990	0
591	20230821	110200	49540470	4990	4990	4990	4990	0
592	20230821	110100	49540470	4990	4995	4995	4990	791
593	20230821	110000	45589510	4995	4995	4995	4995	131
594	20230821	105900	44935165	4995	4995	4995	4995	0
595	20230821	105800	44935165	4995	4995	4995	4995	17
596	20230821	105700	44850250	4995	4995	4995	4995	0
597	20230821	105600	44850250	4995	4995	4995	4995	17
598	20230821	105500	44765335	5000	5000	5000	5000	4
599	20230821	105400	44745335	5000	5000	5000	5000	4
600	20230821	105300	44725335	5000	5000	5000	5000	0
601	20230821	105200	44725335	5000	5000	5000	5000	0
602	20230821	105100	44725335	5000	5000	5000	5000	1
603	20230821	105000	44720335	4995	4995	4995	4995	35
604	20230821	104900	44545510	4995	4995	4995	4995	0
605	20230821	104800	44545510	4995	4995	4995	4995	18
606	20230821	104700	44455600	5000	5000	5000	5000	0
607	20230821	104600	44455600	5000	5000	5000	5000	0
608	20230821	104500	44455600	5000	4995	5000	4995	40
609	20230821	104400	44255775	4995	4995	4995	4995	0
610	20230821	104300	44255775	4995	4995	4995	4995	18
611	20230821	104200	44165865	5000	5000	5000	5000	0
612	20230821	104100	44165865	5000	5000	5000	5000	0
613	20230821	104000	44165865	5000	5000	5000	5000	0
614	20230821	103900	44165865	5000	5000	5000	5000	0
615	20230821	103800	44165865	5000	5000	5000	5000	0
616	20230821	103700	44165865	5000	5000	5000	5000	0
617	20230821	103600	44165865	5000	5000	5000	5000	0
618	20230821	103500	44165865	5000	5000	5000	5000	0
619	20230821	103400	44165865	5000	5000	5000	5000	1
620	20230821	103300	44160865	4995	4995	4995	4995	2030
621	20230821	103200	34021015	4990	4990	4990	4990	35
622	20230821	103100	33846365	4990	4990	4990	4990	0
623	20230821	103000	33846365	4990	4990	4990	4990	0
624	20230821	102900	33846365	4990	4990	4990	4990	35
625	20230821	102800	33671715	4990	4990	4990	4990	400
626	20230821	102700	31675715	4990	4990	4990	4990	18
627	20230821	102600	31585895	4995	4995	4995	4995	5
628	20230821	102500	31560920	4995	4995	4995	4995	0
629	20230821	102400	31560920	4995	4995	4995	4995	5
630	20230821	102300	31535945	4995	4995	4995	4995	0
631	20230821	102200	31535945	4995	4995	4995	4995	3
632	20230821	102100	31520960	4995	4995	4995	4995	73
633	20230821	102000	31156325	4995	4995	4995	4995	0
634	20230821	101900	31156325	4995	4995	4995	4995	0
635	20230821	101800	31156325	4995	4995	4995	4995	102
636	20230821	101700	30646835	4990	4990	4990	4990	0
637	20230821	101600	30646835	4990	4990	4990	4990	20
638	20230821	101500	30547035	4990	4990	4990	4990	0
639	20230821	101400	30547035	4990	4990	4990	4990	18
640	20230821	101300	30457215	4990	4990	4990	4990	0
641	20230821	101200	30457215	4990	4990	4990	4990	0
642	20230821	101100	30457215	4990	4990	4990	4990	17
643	20230821	101000	30372385	4990	4990	4990	4990	0
644	20230821	100900	30372385	4990	4990	4990	4990	0
645	20230821	100800	30372385	4990	4990	4990	4990	29
646	20230821	100700	30227675	4990	4990	4990	4985	1019
647	20230821	100600	25142950	4990	4990	4990	4990	0
648	20230821	100500	25142950	4990	4990	4990	4990	5
649	20230821	100400	25118000	4990	4990	4990	4990	201
650	20230821	100300	24115010	4985	4985	4985	4985	17
651	20230821	100200	24030265	4990	4990	4990	4990	10
652	20230821	100100	23980365	4985	4985	4985	4985	0
653	20230821	100000	23980365	4985	4985	4985	4985	18
654	20230821	095900	23890635	4990	4985	4990	4985	201
655	20230821	095800	22888145	4985	4985	4985	4985	135
656	20230821	095700	22215170	4985	4985	4985	4985	0
657	20230821	095600	22215170	4985	4985	4985	4985	111
658	20230821	095500	21661835	4990	4990	4990	4990	0
659	20230821	095400	21661835	4990	4990	4990	4990	10
660	20230821	095300	21611935	4985	4985	4985	4985	47
661	20230821	095200	21377640	4990	4990	4990	4990	0
662	20230821	095100	21377640	4990	4990	4990	4990	10
663	20230821	095000	21327740	4985	4990	4990	4985	413
664	20230821	094900	19266935	4990	4990	4990	4990	210
665	20230821	094800	18219035	4990	4990	4990	4990	759
666	20230821	094700	14431625	4995	4990	4995	4990	34
667	20230821	094600	14261960	4990	4990	4990	4990	0
668	20230821	094500	14261960	4990	4990	4990	4990	15
669	20230821	094400	14187110	4995	4995	4995	4995	11
670	20230821	094300	14132165	4995	4990	4995	4990	16
671	20230821	094200	14052320	4990	4990	4990	4990	4
672	20230821	094100	14032360	4990	4995	4995	4990	30
673	20230821	094000	13882575	4990	4990	4990	4990	0
674	20230821	093900	13882575	4990	4995	4995	4990	14
675	20230821	093800	13812705	4995	4995	4995	4995	6
676	20230821	093700	13782735	4985	4985	4995	4985	19
677	20230821	093600	13687990	4985	4985	4985	4985	12
678	20230821	093500	13628170	4995	4995	4995	4995	0
679	20230821	093400	13628170	4995	4985	4995	4985	15
680	20230821	093300	13553375	4995	5000	5000	4990	202
681	20230821	093200	12545380	5000	5000	5000	4990	686
682	20230821	093100	9118160	5000	5000	5000	5000	3
683	20230821	093000	9103160	5000	5000	5000	4990	17
684	20230821	092900	9018280	5000	5000	5000	5000	4
685	20230821	092800	8998280	5000	5000	5000	4990	214
686	20230821	092700	7930280	5000	5000	5000	5000	4
687	20230821	092600	7910280	5000	5000	5000	5000	4
688	20230821	092500	7890280	5000	5000	5000	5000	4
689	20230821	092400	7870280	5000	5000	5000	4985	17
690	20230821	092300	7785475	5000	5000	5000	5000	4
691	20230821	092200	7765475	4985	4985	5000	4985	46
692	20230821	092100	7536120	4985	4985	4985	4985	6
693	20230821	092000	7506210	4985	4985	4985	4980	28
694	20230821	091900	7366695	5000	4985	5000	4980	18
695	20230821	091800	7276980	4985	5000	5000	4985	7
696	20230821	091700	7242010	5000	4985	5000	4985	287
697	20230821	091600	5811165	5000	5000	5000	5000	7
698	20230821	091500	5776165	5000	5000	5000	4985	22
699	20230821	091400	5666360	5000	5000	5000	4990	541
700	20230821	091300	2966710	5000	5000	5000	4995	227
701	20230821	091200	1832800	5000	5000	5000	5000	9
702	20230821	091100	1787800	5000	4995	5000	4995	18
703	20230821	091000	1697865	5000	5000	5000	5000	5
704	20230821	090900	1672865	5000	5000	5000	5000	8
705	20230821	090800	1632865	5000	5000	5000	5000	13
706	20230821	090700	1567865	5000	5000	5000	5000	10
707	20230821	090600	1517865	5000	5000	5000	5000	13
708	20230821	090500	1452865	5000	5000	5000	5000	12
709	20230821	090400	1392865	5000	4990	5000	4990	94
710	20230821	090300	923735	4990	5000	5000	4990	50
711	20230821	090200	674040	5000	4990	5000	4985	28
712	20230821	090100	534275	4990	5000	5000	4990	63
713	20230821	090000	219840	5000	5000	5000	4995	44