KissMeData/448730/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	205700	171158470	4995	4995	4995	4995	1425
3	20230822	205600	171158470	4995	4995	4995	4995	0
4	20230822	205500	171158470	4995	4995	4995	4995	0
5	20230822	205400	171158470	4995	4995	4995	4995	0
6	20230822	205300	171158470	4995	4995	4995	4995	0
7	20230822	205200	171158470	4995	4995	4995	4995	0
8	20230822	205100	171158470	4995	4995	4995	4995	0
9	20230822	205000	171158470	4995	4995	4995	4995	0
10	20230822	204900	171158470	4995	4995	4995	4995	0
11	20230822	204800	171158470	4995	4995	4995	4995	0
12	20230822	204700	171158470	4995	4995	4995	4995	0
13	20230822	204600	171158470	4995	4995	4995	4995	0
14	20230822	204500	171158470	4995	4995	4995	4995	0
15	20230822	204400	171158470	4995	4995	4995	4995	0
16	20230822	204300	171158470	4995	4995	4995	4995	0
17	20230822	204200	171158470	4995	4995	4995	4995	0
18	20230822	204100	171158470	4995	4995	4995	4995	0
19	20230822	204000	171158470	4995	4995	4995	4995	0
20	20230822	203900	171158470	4995	4995	4995	4995	0
21	20230822	203800	171158470	4995	4995	4995	4995	0
22	20230822	203700	171158470	4995	4995	4995	4995	0
23	20230822	203600	171158470	4995	4995	4995	4995	0
24	20230822	203500	171158470	4995	4995	4995	4995	0
25	20230822	203400	171158470	4995	4995	4995	4995	0
26	20230822	203300	171158470	4995	4995	4995	4995	0
27	20230822	203200	171158470	4995	4995	4995	4995	0
28	20230822	203100	171158470	4995	4995	4995	4995	0
29	20230822	203000	171158470	4995	4995	4995	4995	0
30	20230822	202900	171158470	4995	4995	4995	4995	0
31	20230822	202800	171158470	4995	4995	4995	4995	0
32	20230822	202700	171158470	4995	4995	4995	4995	1425
33	20230822	202600	171158470	4995	4995	4995	4995	0
34	20230822	202500	171158470	4995	4995	4995	4995	0
35	20230822	202400	171158470	4995	4995	4995	4995	0
36	20230822	202300	171158470	4995	4995	4995	4995	0
37	20230822	202200	171158470	4995	4995	4995	4995	0
38	20230822	202100	171158470	4995	4995	4995	4995	0
39	20230822	202000	171158470	4995	4995	4995	4995	0
40	20230822	201900	171158470	4995	4995	4995	4995	0
41	20230822	201800	171158470	4995	4995	4995	4995	0
42	20230822	201700	171158470	4995	4995	4995	4995	0
43	20230822	201600	171158470	4995	4995	4995	4995	0
44	20230822	201500	171158470	4995	4995	4995	4995	0
45	20230822	201400	171158470	4995	4995	4995	4995	0
46	20230822	201300	171158470	4995	4995	4995	4995	0
47	20230822	201200	171158470	4995	4995	4995	4995	0
48	20230822	201100	171158470	4995	4995	4995	4995	0
49	20230822	201000	171158470	4995	4995	4995	4995	0
50	20230822	200900	171158470	4995	4995	4995	4995	0
51	20230822	200800	171158470	4995	4995	4995	4995	0
52	20230822	200700	171158470	4995	4995	4995	4995	0
53	20230822	200600	171158470	4995	4995	4995	4995	0
54	20230822	200500	171158470	4995	4995	4995	4995	0
55	20230822	200400	171158470	4995	4995	4995	4995	0
56	20230822	200300	171158470	4995	4995	4995	4995	0
57	20230822	200200	171158470	4995	4995	4995	4995	0
58	20230822	200100	171158470	4995	4995	4995	4995	0
59	20230822	200000	171158470	4995	4995	4995	4995	0
60	20230822	195900	171158470	4995	4995	4995	4995	0
61	20230822	195800	171158470	4995	4995	4995	4995	0
62	20230822	195700	171158470	4995	4995	4995	4995	1425
63	20230822	195600	171158470	4995	4995	4995	4995	0
64	20230822	195500	171158470	4995	4995	4995	4995	0
65	20230822	195400	171158470	4995	4995	4995	4995	0
66	20230822	195300	171158470	4995	4995	4995	4995	0
67	20230822	195200	171158470	4995	4995	4995	4995	0
68	20230822	195100	171158470	4995	4995	4995	4995	0
69	20230822	195000	171158470	4995	4995	4995	4995	0
70	20230822	194900	171158470	4995	4995	4995	4995	0
71	20230822	194800	171158470	4995	4995	4995	4995	0
72	20230822	194700	171158470	4995	4995	4995	4995	0
73	20230822	194600	171158470	4995	4995	4995	4995	0
74	20230822	194500	171158470	4995	4995	4995	4995	0
75	20230822	194400	171158470	4995	4995	4995	4995	0
76	20230822	194300	171158470	4995	4995	4995	4995	0
77	20230822	194200	171158470	4995	4995	4995	4995	0
78	20230822	194100	171158470	4995	4995	4995	4995	0
79	20230822	194000	171158470	4995	4995	4995	4995	0
80	20230822	193900	171158470	4995	4995	4995	4995	0
81	20230822	193800	171158470	4995	4995	4995	4995	0
82	20230822	193700	171158470	4995	4995	4995	4995	0
83	20230822	193600	171158470	4995	4995	4995	4995	0
84	20230822	193500	171158470	4995	4995	4995	4995	0
85	20230822	193400	171158470	4995	4995	4995	4995	0
86	20230822	193300	171158470	4995	4995	4995	4995	0
87	20230822	193200	171158470	4995	4995	4995	4995	0
88	20230822	193100	171158470	4995	4995	4995	4995	0
89	20230822	193000	171158470	4995	4995	4995	4995	0
90	20230822	192900	171158470	4995	4995	4995	4995	0
91	20230822	192800	171158470	4995	4995	4995	4995	0
92	20230822	192700	171158470	4995	4995	4995	4995	1425
93	20230822	192600	171158470	4995	4995	4995	4995	0
94	20230822	192500	171158470	4995	4995	4995	4995	0
95	20230822	192400	171158470	4995	4995	4995	4995	0
96	20230822	192300	171158470	4995	4995	4995	4995	0
97	20230822	192200	171158470	4995	4995	4995	4995	0
98	20230822	192100	171158470	4995	4995	4995	4995	0
99	20230822	192000	171158470	4995	4995	4995	4995	0
100	20230822	191900	171158470	4995	4995	4995	4995	0
101	20230822	191800	171158470	4995	4995	4995	4995	0
102	20230822	191700	171158470	4995	4995	4995	4995	0
103	20230822	191600	171158470	4995	4995	4995	4995	0
104	20230822	191500	171158470	4995	4995	4995	4995	0
105	20230822	191400	171158470	4995	4995	4995	4995	0
106	20230822	191300	171158470	4995	4995	4995	4995	0
107	20230822	191200	171158470	4995	4995	4995	4995	0
108	20230822	191100	171158470	4995	4995	4995	4995	0
109	20230822	191000	171158470	4995	4995	4995	4995	0
110	20230822	190900	171158470	4995	4995	4995	4995	0
111	20230822	190800	171158470	4995	4995	4995	4995	0
112	20230822	190700	171158470	4995	4995	4995	4995	0
113	20230822	190600	171158470	4995	4995	4995	4995	0
114	20230822	190500	171158470	4995	4995	4995	4995	0
115	20230822	190400	171158470	4995	4995	4995	4995	0
116	20230822	190300	171158470	4995	4995	4995	4995	0
117	20230822	190200	171158470	4995	4995	4995	4995	0
118	20230822	190100	171158470	4995	4995	4995	4995	0
119	20230822	190000	171158470	4995	4995	4995	4995	0
120	20230822	185900	171158470	4995	4995	4995	4995	0
121	20230822	185800	171158470	4995	4995	4995	4995	0
122	20230822	185700	171158470	4995	4995	4995	4995	1425
123	20230822	185600	171158470	4995	4995	4995	4995	0
124	20230822	185500	171158470	4995	4995	4995	4995	0
125	20230822	185400	171158470	4995	4995	4995	4995	0
126	20230822	185300	171158470	4995	4995	4995	4995	0
127	20230822	185200	171158470	4995	4995	4995	4995	0
128	20230822	185100	171158470	4995	4995	4995	4995	0
129	20230822	185000	171158470	4995	4995	4995	4995	0
130	20230822	184900	171158470	4995	4995	4995	4995	0
131	20230822	184800	171158470	4995	4995	4995	4995	0
132	20230822	184700	171158470	4995	4995	4995	4995	0
133	20230822	184600	171158470	4995	4995	4995	4995	0
134	20230822	184500	171158470	4995	4995	4995	4995	0
135	20230822	184400	171158470	4995	4995	4995	4995	0
136	20230822	184300	171158470	4995	4995	4995	4995	0
137	20230822	184200	171158470	4995	4995	4995	4995	0
138	20230822	184100	171158470	4995	4995	4995	4995	0
139	20230822	184000	171158470	4995	4995	4995	4995	0
140	20230822	183900	171158470	4995	4995	4995	4995	0
141	20230822	183800	171158470	4995	4995	4995	4995	0
142	20230822	183700	171158470	4995	4995	4995	4995	0
143	20230822	183600	171158470	4995	4995	4995	4995	0
144	20230822	183500	171158470	4995	4995	4995	4995	0
145	20230822	183400	171158470	4995	4995	4995	4995	0
146	20230822	183300	171158470	4995	4995	4995	4995	0
147	20230822	183200	171158470	4995	4995	4995	4995	0
148	20230822	183100	171158470	4995	4995	4995	4995	0
149	20230822	183000	171158470	4995	4995	4995	4995	0
150	20230822	182900	171158470	4995	4995	4995	4995	0
151	20230822	182800	171158470	4995	4995	4995	4995	0
152	20230822	182700	171158470	4995	4995	4995	4995	1425
153	20230822	182600	171158470	4995	4995	4995	4995	0
154	20230822	182500	171158470	4995	4995	4995	4995	0
155	20230822	182400	171158470	4995	4995	4995	4995	0
156	20230822	182300	171158470	4995	4995	4995	4995	0
157	20230822	182200	171158470	4995	4995	4995	4995	0
158	20230822	182100	171158470	4995	4995	4995	4995	0
159	20230822	182000	171158470	4995	4995	4995	4995	0
160	20230822	181900	171158470	4995	4995	4995	4995	0
161	20230822	181800	171158470	4995	4995	4995	4995	0
162	20230822	181700	171158470	4995	4995	4995	4995	0
163	20230822	181600	171158470	4995	4995	4995	4995	0
164	20230822	181500	171158470	4995	4995	4995	4995	0
165	20230822	181400	171158470	4995	4995	4995	4995	0
166	20230822	181300	171158470	4995	4995	4995	4995	0
167	20230822	181200	171158470	4995	4995	4995	4995	0
168	20230822	181100	171158470	4995	4995	4995	4995	0
169	20230822	181000	171158470	4995	4995	4995	4995	0
170	20230822	180900	171158470	4995	4995	4995	4995	0
171	20230822	180800	171158470	4995	4995	4995	4995	0
172	20230822	180700	171158470	4995	4995	4995	4995	0
173	20230822	180600	171158470	4995	4995	4995	4995	0
174	20230822	180500	171158470	4995	4995	4995	4995	0
175	20230822	180400	171158470	4995	4995	4995	4995	0
176	20230822	180300	171158470	4995	4995	4995	4995	0
177	20230822	180200	171158470	4995	4995	4995	4995	0
178	20230822	180100	171158470	4995	4995	4995	4995	0
179	20230822	180000	171158470	4995	4995	4995	4995	0
180	20230822	175900	171158470	4995	4995	4995	4995	0
181	20230822	175800	171158470	4995	4995	4995	4995	0
182	20230822	175700	171158470	4995	4995	4995	4995	1425
183	20230822	175600	171158470	4995	4995	4995	4995	0
184	20230822	175500	171158470	4995	4995	4995	4995	0
185	20230822	175400	171158470	4995	4995	4995	4995	0
186	20230822	175300	171158470	4995	4995	4995	4995	0
187	20230822	175200	171158470	4995	4995	4995	4995	0
188	20230822	175100	171158470	4995	4995	4995	4995	0
189	20230822	175000	171158470	4995	4995	4995	4995	0
190	20230822	174900	171158470	4995	4995	4995	4995	0
191	20230822	174800	171158470	4995	4995	4995	4995	0
192	20230822	174700	171158470	4995	4995	4995	4995	0
193	20230822	174600	171158470	4995	4995	4995	4995	0
194	20230822	174500	171158470	4995	4995	4995	4995	0
195	20230822	174400	171158470	4995	4995	4995	4995	0
196	20230822	174300	171158470	4995	4995	4995	4995	0
197	20230822	174200	171158470	4995	4995	4995	4995	0
198	20230822	174100	171158470	4995	4995	4995	4995	0
199	20230822	174000	171158470	4995	4995	4995	4995	0
200	20230822	173900	171158470	4995	4995	4995	4995	0
201	20230822	173800	171158470	4995	4995	4995	4995	0
202	20230822	173700	171158470	4995	4995	4995	4995	0
203	20230822	173600	171158470	4995	4995	4995	4995	0
204	20230822	173500	171158470	4995	4995	4995	4995	0
205	20230822	173400	171158470	4995	4995	4995	4995	0
206	20230822	173300	171158470	4995	4995	4995	4995	0
207	20230822	173200	171158470	4995	4995	4995	4995	0
208	20230822	173100	171158470	4995	4995	4995	4995	0
209	20230822	173000	171158470	4995	4995	4995	4995	0
210	20230822	172900	171158470	4995	4995	4995	4995	0
211	20230822	172800	171158470	4995	4995	4995	4995	0
212	20230822	172700	171158470	4995	4995	4995	4995	1425
213	20230822	172600	171158470	4995	4995	4995	4995	0
214	20230822	172500	171158470	4995	4995	4995	4995	0
215	20230822	172400	171158470	4995	4995	4995	4995	0
216	20230822	172300	171158470	4995	4995	4995	4995	0
217	20230822	172200	171158470	4995	4995	4995	4995	0
218	20230822	172100	171158470	4995	4995	4995	4995	0
219	20230822	172000	171158470	4995	4995	4995	4995	0
220	20230822	171900	171158470	4995	4995	4995	4995	0
221	20230822	171800	171158470	4995	4995	4995	4995	0
222	20230822	171700	171158470	4995	4995	4995	4995	0
223	20230822	171600	171158470	4995	4995	4995	4995	0
224	20230822	171500	171158470	4995	4995	4995	4995	0
225	20230822	171400	171158470	4995	4995	4995	4995	0
226	20230822	171300	171158470	4995	4995	4995	4995	0
227	20230822	171200	171158470	4995	4995	4995	4995	0
228	20230822	171100	171158470	4995	4995	4995	4995	0
229	20230822	171000	171158470	4995	4995	4995	4995	0
230	20230822	170900	171158470	4995	4995	4995	4995	0
231	20230822	170800	171158470	4995	4995	4995	4995	0
232	20230822	170700	171158470	4995	4995	4995	4995	0
233	20230822	170600	171158470	4995	4995	4995	4995	0
234	20230822	170500	171158470	4995	4995	4995	4995	0
235	20230822	170400	171158470	4995	4995	4995	4995	0
236	20230822	170300	171158470	4995	4995	4995	4995	0
237	20230822	170200	171158470	4995	4995	4995	4995	0
238	20230822	170100	171158470	4995	4995	4995	4995	0
239	20230822	170000	171158470	4995	4995	4995	4995	0
240	20230822	165900	171158470	4995	4995	4995	4995	0
241	20230822	165800	171158470	4995	4995	4995	4995	0
242	20230822	165700	171158470	4995	4995	4995	4995	1425
243	20230822	165600	171158470	4995	4995	4995	4995	0
244	20230822	165500	171158470	4995	4995	4995	4995	0
245	20230822	165400	171158470	4995	4995	4995	4995	0
246	20230822	165300	171158470	4995	4995	4995	4995	0
247	20230822	165200	171158470	4995	4995	4995	4995	0
248	20230822	165100	171158470	4995	4995	4995	4995	0
249	20230822	165000	171158470	4995	4995	4995	4995	0
250	20230822	164900	171158470	4995	4995	4995	4995	0
251	20230822	164800	171158470	4995	4995	4995	4995	0
252	20230822	164700	171158470	4995	4995	4995	4995	0
253	20230822	164600	171158470	4995	4995	4995	4995	0
254	20230822	164500	171158470	4995	4995	4995	4995	0
255	20230822	164400	171158470	4995	4995	4995	4995	0
256	20230822	164300	171158470	4995	4995	4995	4995	0
257	20230822	164200	171158470	4995	4995	4995	4995	0
258	20230822	164100	171158470	4995	4995	4995	4995	0
259	20230822	164000	171158470	4995	4995	4995	4995	0
260	20230822	163900	171158470	4995	4995	4995	4995	0
261	20230822	163800	171158470	4995	4995	4995	4995	0
262	20230822	163700	171158470	4995	4995	4995	4995	0
263	20230822	163600	171158470	4995	4995	4995	4995	0
264	20230822	163500	171158470	4995	4995	4995	4995	0
265	20230822	163400	171158470	4995	4995	4995	4995	0
266	20230822	163300	171158470	4995	4995	4995	4995	0
267	20230822	163200	171158470	4995	4995	4995	4995	0
268	20230822	163100	171158470	4995	4995	4995	4995	0
269	20230822	163000	171158470	4995	4995	4995	4995	0
270	20230822	162900	171158470	4995	4995	4995	4995	0
271	20230822	162800	171158470	4995	4995	4995	4995	0
272	20230822	162700	171158470	4995	4995	4995	4995	1425
273	20230822	162600	171158470	4995	4995	4995	4995	0
274	20230822	162500	171158470	4995	4995	4995	4995	0
275	20230822	162400	171158470	4995	4995	4995	4995	0
276	20230822	162300	171158470	4995	4995	4995	4995	0
277	20230822	162200	171158470	4995	4995	4995	4995	0
278	20230822	162100	171158470	4995	4995	4995	4995	0
279	20230822	162000	171158470	4995	4995	4995	4995	0
280	20230822	161900	171158470	4995	4995	4995	4995	0
281	20230822	161800	171158470	4995	4995	4995	4995	0
282	20230822	161700	171158470	4995	4995	4995	4995	0
283	20230822	161600	171158470	4995	4995	4995	4995	0
284	20230822	161500	171158470	4995	4995	4995	4995	0
285	20230822	161400	171158470	4995	4995	4995	4995	0
286	20230822	161300	171158470	4995	4995	4995	4995	0
287	20230822	161200	171158470	4995	4995	4995	4995	0
288	20230822	161100	171158470	4995	4995	4995	4995	0
289	20230822	161000	171158470	4995	4995	4995	4995	0
290	20230822	160900	171158470	4995	4995	4995	4995	0
291	20230822	160800	171158470	4995	4995	4995	4995	0
292	20230822	160700	171158470	4995	4995	4995	4995	0
293	20230822	160600	171158470	4995	4995	4995	4995	0
294	20230822	160500	171158470	4995	4995	4995	4995	0
295	20230822	160400	171158470	4995	4995	4995	4995	0
296	20230822	160300	171158470	4995	4995	4995	4995	0
297	20230822	160200	171158470	4995	4995	4995	4995	0
298	20230822	160100	171158470	4995	4995	4995	4995	0
299	20230822	160000	171158470	4995	4995	4995	4995	0
300	20230822	155900	171158470	4995	4995	4995	4995	0
301	20230822	155800	171158470	4995	4995	4995	4995	0
302	20230822	155700	171158470	4995	4995	4995	4995	1425
303	20230822	155600	171158470	4995	4995	4995	4995	0
304	20230822	155500	171158470	4995	4995	4995	4995	0
305	20230822	155400	171158470	4995	4995	4995	4995	0
306	20230822	155300	171158470	4995	4995	4995	4995	0
307	20230822	155200	171158470	4995	4995	4995	4995	0
308	20230822	155100	171158470	4995	4995	4995	4995	0
309	20230822	155000	171158470	4995	4995	4995	4995	0
310	20230822	154900	171158470	4995	4995	4995	4995	0
311	20230822	154800	171158470	4995	4995	4995	4995	0
312	20230822	154700	171158470	4995	4995	4995	4995	0
313	20230822	154600	171158470	4995	4995	4995	4995	0
314	20230822	154500	171158470	4995	4995	4995	4995	0
315	20230822	154400	171158470	4995	4995	4995	4995	0
316	20230822	154300	171158470	4995	4995	4995	4995	0
317	20230822	154200	171158470	4995	4995	4995	4995	0
318	20230822	154100	171158470	4995	4995	4995	4995	0
319	20230822	154000	171158470	4995	4995	4995	4995	0
320	20230822	153900	171158470	4995	4995	4995	4995	0
321	20230822	153800	171158470	4995	4995	4995	4995	0
322	20230822	153700	171158470	4995	4995	4995	4995	0
323	20230822	153600	171158470	4995	4995	4995	4995	0
324	20230822	153500	171158470	4995	4995	4995	4995	0
325	20230822	153400	171158470	4995	4995	4995	4995	0
326	20230822	153300	171158470	4995	4995	4995	4995	0
327	20230822	153200	171158470	4995	4995	4995	4995	0
328	20230822	153100	171158470	4995	4995	4995	4995	0
329	20230822	153000	171158470	4995	4995	4995	4995	1425
330	20230822	152900	164040595	4995	4995	4995	4995	0
331	20230822	152800	164040595	4995	4995	4995	4995	0
332	20230822	152700	164040595	4995	4995	4995	4995	0
333	20230822	152600	164040595	4995	4995	4995	4995	0
334	20230822	152500	164040595	4995	4995	4995	4995	0
335	20230822	152400	164040595	4995	4995	4995	4995	0
336	20230822	152300	164040595	4995	4995	4995	4995	0
337	20230822	152200	164040595	4995	4995	4995	4995	0
338	20230822	152100	164040595	4995	4995	4995	4995	0
339	20230822	152000	164040595	4995	4995	4995	4995	0
340	20230822	151900	164040595	4995	4995	4995	4995	0
341	20230822	151800	164040595	4995	4995	4995	4995	100
342	20230822	151700	163541095	4990	4990	4990	4990	0
343	20230822	151600	163541095	4990	4990	4990	4990	79
344	20230822	151500	163146885	4990	4990	4990	4990	78
345	20230822	151400	162757665	4990	4990	4990	4990	0
346	20230822	151300	162757665	4990	4990	4990	4990	78
347	20230822	151200	162368445	4990	4995	4995	4990	90
348	20230822	151100	161919285	4990	4990	4990	4990	78
349	20230822	151000	161530065	4990	4990	4990	4990	118
350	20230822	150900	160941245	4990	4990	4990	4990	0
351	20230822	150800	160941245	4990	4990	4990	4990	79
352	20230822	150700	160547035	4990	4990	4990	4990	78
353	20230822	150600	160157815	4990	4990	4990	4990	78
354	20230822	150500	159768595	4995	4995	4995	4995	1
355	20230822	150400	159763600	4990	4990	4990	4990	78
356	20230822	150300	159374380	4990	4990	4990	4990	78
357	20230822	150200	158985160	4990	4990	4990	4990	78
358	20230822	150100	158595940	4990	4990	4990	4990	0
359	20230822	150000	158595940	4990	4990	4990	4990	79
360	20230822	145900	158201730	4990	4990	4990	4990	78
361	20230822	145800	157812510	4990	4990	4990	4990	78
362	20230822	145700	157423290	4990	4990	4990	4990	78
363	20230822	145600	157034070	4990	4990	4990	4990	0
364	20230822	145500	157034070	4990	4990	4990	4990	78
365	20230822	145400	156644850	4990	4990	4990	4990	269
366	20230822	145300	155302540	4985	4985	4985	4985	78
367	20230822	145200	154913710	4985	4985	4985	4985	0
368	20230822	145100	154913710	4985	4985	4985	4985	78
369	20230822	145000	154524880	4985	4985	4985	4985	78
370	20230822	144900	154136050	4985	4985	4990	4985	80
371	20230822	144800	153737245	4985	4985	4985	4985	78
372	20230822	144700	153348415	4985	4985	4985	4985	0
373	20230822	144600	153348415	4985	4985	4985	4985	79
374	20230822	144500	152954600	4985	4985	4985	4985	78
375	20230822	144400	152565770	4990	4985	4990	4985	143
376	20230822	144300	151852860	4985	4985	4985	4985	0
377	20230822	144200	151852860	4985	4985	4985	4985	78
378	20230822	144100	151464030	4985	4985	4985	4985	78
379	20230822	144000	151075200	4990	4990	4990	4990	25
380	20230822	143900	150950450	4990	4990	4990	4990	0
381	20230822	143800	150950450	4990	4990	4990	4990	1042
382	20230822	143700	145750870	4990	4990	4990	4990	78
383	20230822	143600	145361650	4990	4990	4990	4990	78
384	20230822	143500	144972430	4990	4990	4990	4990	78
385	20230822	143400	144583210	4990	4990	4990	4990	0
386	20230822	143300	144583210	4990	4990	4990	4990	78
387	20230822	143200	144193990	4990	4995	4995	4990	87
388	20230822	143100	143759820	4990	4990	4990	4990	78
389	20230822	143000	143370600	4990	4990	4990	4990	0
390	20230822	142900	143370600	4990	4990	4990	4990	78
391	20230822	142800	142981380	4990	4990	4990	4990	78
392	20230822	142700	142592160	4990	4990	4990	4990	78
393	20230822	142600	142202940	4990	4990	4990	4990	79
394	20230822	142500	141808730	4990	4990	4990	4990	0
395	20230822	142400	141808730	4990	4990	4990	4990	78
396	20230822	142300	141419510	4990	4990	4990	4990	78
397	20230822	142200	141030290	4990	4990	4990	4990	78
398	20230822	142100	140641070	4990	4990	4990	4990	0
399	20230822	142000	140641070	4990	4990	4990	4990	78
400	20230822	141900	140251850	4990	4990	4990	4990	78
401	20230822	141800	139862630	4990	4990	4990	4990	129
402	20230822	141700	139218920	4995	4995	4995	4995	10
403	20230822	141600	139168970	4990	4990	4990	4990	78
404	20230822	141500	138779750	4995	4990	4995	4990	93
405	20230822	141400	138315605	4990	4990	4990	4990	78
406	20230822	141300	137926385	4995	4990	4995	4990	178
407	20230822	141200	137038160	4990	4995	4995	4990	427
408	20230822	141100	134907380	4990	4990	4990	4990	79
409	20230822	141000	134513170	4990	4990	4990	4990	78
410	20230822	140900	134123950	4990	4990	4990	4990	78
411	20230822	140800	133734730	4990	4990	4990	4990	0
412	20230822	140700	133734730	4990	4990	4990	4990	78
413	20230822	140600	133345510	4990	4990	4990	4990	78
414	20230822	140500	132956290	4990	4990	4990	4990	79
415	20230822	140400	132562080	4990	4990	4990	4990	78
416	20230822	140300	132172860	4990	4990	4990	4990	0
417	20230822	140200	132172860	4990	4990	4990	4990	78
418	20230822	140100	131783640	4990	4990	4990	4990	78
419	20230822	140000	131394420	4990	4990	4990	4990	78
420	20230822	135900	131005200	4990	4990	4990	4990	0
421	20230822	135800	131005200	4990	4990	4990	4990	78
422	20230822	135700	130615980	4995	4995	4995	4990	82
423	20230822	135600	130206785	4990	4990	4990	4990	134
424	20230822	135500	129538125	4990	4990	4990	4990	0
425	20230822	135400	129538125	4990	4990	4995	4990	317
426	20230822	135300	127956290	4990	4990	4990	4990	78
427	20230822	135200	127567070	4995	4995	4995	4995	21
428	20230822	135100	127462175	4990	4990	4990	4990	135
429	20230822	135000	126788525	4990	4990	4990	4990	0
430	20230822	134900	126788525	4990	4990	4990	4990	78
431	20230822	134800	126399305	4990	4990	4990	4990	78
432	20230822	134700	126010085	4995	4995	4995	4995	22
433	20230822	134600	125900195	4990	4990	4990	4990	0
434	20230822	134500	125900195	4990	4990	4990	4990	134
435	20230822	134400	125231535	4990	4990	4990	4990	78
436	20230822	134300	124842315	4990	4990	4990	4990	79
437	20230822	134200	124448105	4995	4995	4995	4995	0
438	20230822	134100	124448105	4995	4995	4995	4995	22
439	20230822	134000	124338215	4990	4990	4990	4990	135
440	20230822	133900	123664565	4990	4990	4990	4990	78
441	20230822	133800	123275345	4990	4990	4990	4990	78
442	20230822	133700	122886125	4995	4995	4995	4995	0
443	20230822	133600	122886125	4995	4995	5000	4995	108
444	20230822	133500	122346515	4990	4990	4990	4990	78
445	20230822	133400	121957295	4995	4990	4995	4990	98
446	20230822	133300	121468175	4995	4995	4995	4995	0
447	20230822	133200	121468175	4995	4995	4995	4995	2
448	20230822	133100	121458185	4995	4995	4995	4995	126
449	20230822	133000	120828815	4990	4990	4990	4990	78
450	20230822	132900	120439595	4990	4990	4990	4990	79
451	20230822	132800	120045385	4990	4990	4990	4990	0
452	20230822	132700	120045385	4990	4990	4990	4990	78
453	20230822	132600	119656165	4990	4995	4995	4990	83
454	20230822	132500	119241970	4995	4995	4995	4995	83
455	20230822	132400	118827385	4995	4995	4995	4995	223
456	20230822	132300	117713500	4995	4995	4995	4995	24
457	20230822	132200	117593620	4990	4995	4995	4990	279
458	20230822	132100	116200940	4995	4990	4995	4990	150
459	20230822	132000	115452080	4995	4995	4995	4995	0
460	20230822	131900	115452080	4995	4995	4995	4995	72
461	20230822	131800	115092440	4990	4990	4990	4990	78
462	20230822	131700	114703220	4995	4995	4995	4995	41
463	20230822	131600	114498425	4995	4995	4995	4995	78
464	20230822	131500	114108815	4995	4995	4995	4995	430
465	20230822	131400	111960965	4995	4995	4995	4995	79
466	20230822	131300	111566360	4995	4995	4995	4995	78
467	20230822	131200	111176750	4995	4995	4995	4995	78
468	20230822	131100	110787140	4995	4995	4995	4995	50
469	20230822	131000	110537390	4995	4995	4995	4995	78
470	20230822	130900	110147780	4995	4995	4995	4995	78
471	20230822	130800	109758170	4995	4995	4995	4995	79
472	20230822	130700	109363565	4995	4995	4995	4995	0
473	20230822	130600	109363565	4995	4995	4995	4995	0
474	20230822	130500	109363565	4995	4995	4995	4995	0
475	20230822	130400	109363565	4995	4995	4995	4995	0
476	20230822	130300	109363565	4995	4995	4995	4995	0
477	20230822	130200	109363565	4995	4995	4995	4995	64
478	20230822	130100	109043885	5000	5000	5000	5000	0
479	20230822	130000	109043885	5000	5000	5000	5000	0
480	20230822	125900	109043885	5000	5000	5000	5000	0
481	20230822	125800	109043885	5000	5000	5000	5000	210
482	20230822	125700	107993885	5000	5000	5000	5000	0
483	20230822	125600	107993885	5000	5000	5000	5000	0
484	20230822	125500	107993885	5000	5000	5000	5000	0
485	20230822	125400	107993885	5000	5000	5000	5000	0
486	20230822	125300	107993885	5000	5000	5000	5000	0
487	20230822	125200	107993885	5000	5000	5000	5000	0
488	20230822	125100	107993885	5000	5000	5000	5000	1
489	20230822	125000	107988885	5000	5000	5000	5000	0
490	20230822	124900	107988885	5000	5000	5000	5000	22
491	20230822	124800	107878885	5000	5000	5000	5000	501
492	20230822	124700	105373885	4995	4995	4995	4995	1
493	20230822	124600	105368890	5000	5000	5000	5000	0
494	20230822	124500	105368890	5000	5000	5000	5000	13
495	20230822	124400	105303890	4995	4995	4995	4995	0
496	20230822	124300	105303890	4995	4995	4995	4995	0
497	20230822	124200	105303890	4995	4995	4995	4995	40
498	20230822	124100	105104090	4995	4995	4995	4995	0
499	20230822	124000	105104090	4995	4995	4995	4995	0
500	20230822	123900	105104090	4995	4995	4995	4995	0
501	20230822	123800	105104090	4995	4995	4995	4995	95
502	20230822	123700	104629565	4995	4995	4995	4995	10
503	20230822	123600	104579615	4995	4995	4995	4995	0
504	20230822	123500	104579615	4995	4995	4995	4995	0
505	20230822	123400	104579615	4995	4995	4995	4995	0
506	20230822	123300	104579615	4995	4995	4995	4995	301
507	20230822	123200	103076120	4995	4995	4995	4995	0
508	20230822	123100	103076120	4995	4995	4995	4995	145
509	20230822	123000	102351845	5000	5000	5000	5000	1
510	20230822	122900	102346845	5000	5000	5000	5000	0
511	20230822	122800	102346845	5000	5000	5000	5000	0
512	20230822	122700	102346845	5000	5000	5000	5000	0
513	20230822	122600	102346845	5000	5000	5000	5000	0
514	20230822	122500	102346845	5000	5000	5000	5000	0
515	20230822	122400	102346845	5000	5000	5000	5000	0
516	20230822	122300	102346845	5000	5000	5000	5000	0
517	20230822	122200	102346845	5000	5000	5000	5000	0
518	20230822	122100	102346845	5000	5000	5000	5000	0
519	20230822	122000	102346845	5000	5000	5000	5000	600
520	20230822	121900	99346845	5000	5000	5000	5000	0
521	20230822	121800	99346845	5000	5000	5000	5000	0
522	20230822	121700	99346845	5000	5000	5000	5000	0
523	20230822	121600	99346845	5000	5000	5000	5000	0
524	20230822	121500	99346845	5000	5000	5000	5000	0
525	20230822	121400	99346845	5000	5000	5000	5000	0
526	20230822	121300	99346845	5000	5000	5000	5000	0
527	20230822	121200	99346845	5000	5000	5000	5000	0
528	20230822	121100	99346845	5000	5000	5000	5000	0
529	20230822	121000	99346845	5000	5000	5000	5000	3
530	20230822	120900	99331845	4995	4995	4995	4995	0
531	20230822	120800	99331845	4995	4995	4995	4995	0
532	20230822	120700	99331845	4995	4995	4995	4995	0
533	20230822	120600	99331845	4995	4995	4995	4995	0
534	20230822	120500	99331845	4995	4995	4995	4995	0
535	20230822	120400	99331845	4995	4995	4995	4995	0
536	20230822	120300	99331845	4995	4995	4995	4995	0
537	20230822	120200	99331845	4995	4995	4995	4995	0
538	20230822	120100	99331845	4995	4995	4995	4995	0
539	20230822	120000	99331845	4995	4995	4995	4995	0
540	20230822	115900	99331845	4995	4995	4995	4995	0
541	20230822	115800	99331845	4995	4995	4995	4995	0
542	20230822	115700	99331845	4995	4995	4995	4995	0
543	20230822	115600	99331845	4995	4995	4995	4995	59
544	20230822	115500	99037140	4995	4995	4995	4995	0
545	20230822	115400	99037140	4995	4995	4995	4995	3
546	20230822	115300	99022155	4995	4995	4995	4995	0
547	20230822	115200	99022155	4995	4995	4995	4995	0
548	20230822	115100	99022155	4995	4995	4995	4995	0
549	20230822	115000	99022155	4995	4995	4995	4995	100
550	20230822	114900	98522655	5000	5000	5000	5000	0
551	20230822	114800	98522655	5000	5000	5000	5000	0
552	20230822	114700	98522655	5000	5000	5000	5000	0
553	20230822	114600	98522655	5000	5000	5000	5000	0
554	20230822	114500	98522655	5000	5000	5000	5000	0
555	20230822	114400	98522655	5000	5000	5000	5000	0
556	20230822	114300	98522655	5000	5000	5000	5000	20
557	20230822	114200	98422655	4995	4995	4995	4995	0
558	20230822	114100	98422655	4995	4995	4995	4995	0
559	20230822	114000	98422655	4995	4995	4995	4995	0
560	20230822	113900	98422655	4995	4995	4995	4995	0
561	20230822	113800	98422655	4995	4995	4995	4995	59
562	20230822	113700	98127950	4990	4990	4990	4990	0
563	20230822	113600	98127950	4990	4990	4990	4990	0
564	20230822	113500	98127950	4990	4990	4990	4990	6
565	20230822	113400	98098010	4995	4995	4995	4995	0
566	20230822	113300	98098010	4995	4995	4995	4995	22
567	20230822	113200	97988120	4995	4995	4995	4995	55
568	20230822	113100	97713395	4995	4995	4995	4995	0
569	20230822	113000	97713395	4995	4995	4995	4995	0
570	20230822	112900	97713395	4995	4995	4995	4995	0
571	20230822	112800	97713395	4995	4995	4995	4995	0
572	20230822	112700	97713395	4995	4995	4995	4995	6
573	20230822	112600	97683425	4995	4995	4995	4995	0
574	20230822	112500	97683425	4995	4995	4995	4995	0
575	20230822	112400	97683425	4995	4995	4995	4995	0
576	20230822	112300	97683425	4995	4995	4995	4995	0
577	20230822	112200	97683425	4995	4995	4995	4995	0
578	20230822	112100	97683425	4995	4995	4995	4995	11
579	20230822	112000	97628480	4995	4995	4995	4995	25
580	20230822	111900	97503605	4995	4995	4995	4995	102
581	20230822	111800	96994115	4990	4990	4990	4990	0
582	20230822	111700	96994115	4990	4990	4990	4990	0
583	20230822	111600	96994115	4990	4990	4990	4990	59
584	20230822	111500	96699705	4995	4995	4995	4995	0
585	20230822	111400	96699705	4995	4995	4995	4995	0
586	20230822	111300	96699705	4995	4995	4995	4995	0
587	20230822	111200	96699705	4995	4995	4995	4995	3
588	20230822	111100	96684720	4990	4990	4990	4990	100
589	20230822	111000	96185720	4995	4995	4995	4995	0
590	20230822	110900	96185720	4995	4995	4995	4995	0
591	20230822	110800	96185720	4995	4995	4995	4995	20
592	20230822	110700	96085820	4995	4995	4995	4995	0
593	20230822	110600	96085820	4995	4995	4995	4995	0
594	20230822	110500	96085820	4995	4995	4995	4995	0
595	20230822	110400	96085820	4995	4995	4995	4995	4
596	20230822	110300	96065840	4995	4995	4995	4995	8
597	20230822	110200	96025880	4995	4995	4995	4995	0
598	20230822	110100	96025880	4995	4995	4995	4995	4
599	20230822	110000	96005900	4995	4995	4995	4995	0
600	20230822	105900	96005900	4995	4995	4995	4995	0
601	20230822	105800	96005900	4995	4995	4995	4995	0
602	20230822	105700	96005900	4995	4995	4995	4995	0
603	20230822	105600	96005900	4995	4995	4995	4995	0
604	20230822	105500	96005900	4995	4995	4995	4995	22
605	20230822	105400	95896010	5000	5000	5000	5000	0
606	20230822	105300	95896010	5000	5000	5000	5000	5
607	20230822	105200	95871010	5000	5000	5000	5000	1
608	20230822	105100	95866010	5000	5000	5000	5000	0
609	20230822	105000	95866010	5000	5000	5000	5000	0
610	20230822	104900	95866010	5000	5000	5000	5000	0
611	20230822	104800	95866010	5000	4995	5000	4995	208
612	20230822	104700	94827005	4995	4995	4995	4995	44
613	20230822	104600	94607225	4995	4995	4995	4995	300
614	20230822	104500	93108725	4995	4995	4995	4995	0
615	20230822	104400	93108725	4995	4995	4995	4995	1
616	20230822	104300	93103730	4995	4995	4995	4995	0
617	20230822	104200	93103730	4995	4995	4995	4995	143
618	20230822	104100	92389445	5000	5000	5000	5000	74
619	20230822	104000	92019445	5000	5000	5000	5000	0
620	20230822	103900	92019445	5000	5000	5000	5000	0
621	20230822	103800	92019445	5000	5000	5000	5000	0
622	20230822	103700	92019445	5000	5000	5000	5000	0
623	20230822	103600	92019445	5000	5000	5000	5000	0
624	20230822	103500	92019445	5000	5000	5000	5000	0
625	20230822	103400	92019445	5000	5000	5000	5000	41
626	20230822	103300	91814445	5000	5000	5000	5000	0
627	20230822	103200	91814445	5000	5000	5000	5000	0
628	20230822	103100	91814445	5000	5000	5000	5000	1
629	20230822	103000	91809445	5000	5000	5000	5000	0
630	20230822	102900	91809445	5000	5000	5000	5000	44
631	20230822	102800	91589445	5000	5000	5000	5000	0
632	20230822	102700	91589445	5000	5000	5000	5000	0
633	20230822	102600	91589445	5000	5000	5000	5000	0
634	20230822	102500	91589445	5000	5000	5000	5000	0
635	20230822	102400	91589445	5000	5000	5000	5000	0
636	20230822	102300	91589445	5000	5000	5000	5000	0
637	20230822	102200	91589445	5000	5000	5000	5000	0
638	20230822	102100	91589445	5000	5000	5000	5000	0
639	20230822	102000	91589445	5000	5000	5000	5000	0
640	20230822	101900	91589445	5000	5000	5000	5000	0
641	20230822	101800	91589445	5000	5000	5000	5000	0
642	20230822	101700	91589445	5000	5000	5000	5000	0
643	20230822	101600	91589445	5000	5000	5000	5000	12
644	20230822	101500	91529445	4995	4995	4995	4995	0
645	20230822	101400	91529445	4995	4995	4995	4995	0
646	20230822	101300	91529445	4995	4995	4995	4995	0
647	20230822	101200	91529445	4995	4995	4995	4995	0
648	20230822	101100	91529445	4995	4995	4995	4995	0
649	20230822	101000	91529445	4995	4995	4995	4995	14332
650	20230822	100900	19941105	4990	4990	4990	4990	0
651	20230822	100800	19941105	4990	4990	4990	4990	0
652	20230822	100700	19941105	4990	4990	4990	4990	26
653	20230822	100600	19811365	4990	4990	4990	4990	0
654	20230822	100500	19811365	4990	4990	4990	4990	950
655	20230822	100400	15070865	4990	4990	4990	4990	0
656	20230822	100300	15070865	4990	4990	4990	4990	0
657	20230822	100200	15070865	4990	4990	4990	4990	0
658	20230822	100100	15070865	4990	4990	4990	4990	0
659	20230822	100000	15070865	4990	4990	4990	4990	0
660	20230822	095900	15070865	4990	4990	4990	4990	2
661	20230822	095800	15060885	4995	4995	4995	4995	0
662	20230822	095700	15060885	4995	4995	4995	4995	6
663	20230822	095600	15030915	4995	4995	4995	4995	0
664	20230822	095500	15030915	4995	4995	4995	4995	0
665	20230822	095400	15030915	4995	4995	4995	4995	0
666	20230822	095300	15030915	4995	4995	4995	4995	10
667	20230822	095200	14980965	4995	4995	4995	4995	0
668	20230822	095100	14980965	4995	4995	4995	4995	0
669	20230822	095000	14980965	4995	4995	4995	4995	0
670	20230822	094900	14980965	4995	4995	4995	4995	0
671	20230822	094800	14980965	4995	4995	4995	4995	0
672	20230822	094700	14980965	4995	4995	4995	4995	0
673	20230822	094600	14980965	4995	4995	4995	4995	1
674	20230822	094500	14975970	4990	4990	4990	4990	0
675	20230822	094400	14975970	4990	4990	4990	4990	1771
676	20230822	094300	6138680	4990	4990	4990	4990	2
677	20230822	094200	6128700	4990	4990	4990	4990	5
678	20230822	094100	6103750	4990	4990	4990	4990	0
679	20230822	094000	6103750	4990	4990	4990	4990	5
680	20230822	093900	6078800	4995	4995	4995	4995	0
681	20230822	093800	6078800	4995	4995	4995	4995	0
682	20230822	093700	6078800	4995	4995	4995	4995	1
683	20230822	093600	6073805	4995	4995	4995	4995	8
684	20230822	093500	6033845	4995	4995	4995	4995	7
685	20230822	093400	5998880	4995	4995	4995	4995	8
686	20230822	093300	5958920	4995	4995	4995	4995	2
687	20230822	093200	5948930	4995	4995	4995	4995	3
688	20230822	093100	5933945	4990	4995	4995	4990	213
689	20230822	093000	4871060	4990	4990	4990	4990	0
690	20230822	092900	4871060	4990	4990	4990	4990	0
691	20230822	092800	4871060	4990	4990	4990	4990	5
692	20230822	092700	4846110	4995	4995	4995	4995	5
693	20230822	092600	4821135	4995	4990	4995	4990	802
694	20230822	092500	819150	4995	4995	4995	4995	10
695	20230822	092400	769200	4990	4995	4995	4990	9
696	20230822	092300	724280	4995	4995	4995	4995	0
697	20230822	092200	724280	4995	4995	4995	4995	3
698	20230822	092100	709295	4995	4995	4995	4995	2
699	20230822	092000	699305	4995	4995	4995	4995	0
700	20230822	091900	699305	4995	4995	4995	4995	1
701	20230822	091800	694310	4995	4995	4995	4995	0
702	20230822	091700	694310	4995	4995	4995	4995	10
703	20230822	091600	644360	4995	4995	4995	4995	9
704	20230822	091500	599405	4995	4995	4995	4995	1
705	20230822	091400	594410	4995	4995	4995	4995	0
706	20230822	091300	594410	4995	4995	4995	4995	0
707	20230822	091200	594410	4995	4995	4995	4995	0
708	20230822	091100	594410	4995	4995	4995	4995	0
709	20230822	091000	594410	4995	4995	4995	4995	1
710	20230822	090900	589415	4995	4995	4995	4995	20
711	20230822	090800	489515	4995	4995	4995	4995	1
712	20230822	090700	484520	4995	4995	4995	4995	30
713	20230822	090600	334670	4995	5000	5000	4995	60
714	20230822	090500	34965	4995	4995	4995	4995	2
715	20230822	090400	24975	4995	4995	4995	4995	1
716	20230822	090300	19980	4995	4995	4995	4995	0
717	20230822	090200	19980	4995	4995	4995	4995	0
718	20230822	090100	19980	4995	4995	4995	4995	0
719	20230822	090000	19980	4995	4995	4995	4995	4