KissMeData/448730/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	205400	82106485	4995	4995	4995	4995	2913
3	20230824	205300	82106485	4995	4995	4995	4995	0
4	20230824	205200	82106485	4995	4995	4995	4995	0
5	20230824	205100	82106485	4995	4995	4995	4995	0
6	20230824	205000	82106485	4995	4995	4995	4995	0
7	20230824	204900	82106485	4995	4995	4995	4995	0
8	20230824	204800	82106485	4995	4995	4995	4995	0
9	20230824	204700	82106485	4995	4995	4995	4995	0
10	20230824	204600	82106485	4995	4995	4995	4995	0
11	20230824	204500	82106485	4995	4995	4995	4995	0
12	20230824	204400	82106485	4995	4995	4995	4995	0
13	20230824	204300	82106485	4995	4995	4995	4995	0
14	20230824	204200	82106485	4995	4995	4995	4995	0
15	20230824	204100	82106485	4995	4995	4995	4995	0
16	20230824	204000	82106485	4995	4995	4995	4995	0
17	20230824	203900	82106485	4995	4995	4995	4995	0
18	20230824	203800	82106485	4995	4995	4995	4995	0
19	20230824	203700	82106485	4995	4995	4995	4995	0
20	20230824	203600	82106485	4995	4995	4995	4995	0
21	20230824	203500	82106485	4995	4995	4995	4995	0
22	20230824	203400	82106485	4995	4995	4995	4995	0
23	20230824	203300	82106485	4995	4995	4995	4995	0
24	20230824	203200	82106485	4995	4995	4995	4995	0
25	20230824	203100	82106485	4995	4995	4995	4995	0
26	20230824	203000	82106485	4995	4995	4995	4995	0
27	20230824	202900	82106485	4995	4995	4995	4995	0
28	20230824	202800	82106485	4995	4995	4995	4995	0
29	20230824	202700	82106485	4995	4995	4995	4995	0
30	20230824	202600	82106485	4995	4995	4995	4995	0
31	20230824	202500	82106485	4995	4995	4995	4995	0
32	20230824	202400	82106485	4995	4995	4995	4995	2913
33	20230824	202300	82106485	4995	4995	4995	4995	0
34	20230824	202200	82106485	4995	4995	4995	4995	0
35	20230824	202100	82106485	4995	4995	4995	4995	0
36	20230824	202000	82106485	4995	4995	4995	4995	0
37	20230824	201900	82106485	4995	4995	4995	4995	0
38	20230824	201800	82106485	4995	4995	4995	4995	0
39	20230824	201700	82106485	4995	4995	4995	4995	0
40	20230824	201600	82106485	4995	4995	4995	4995	0
41	20230824	201500	82106485	4995	4995	4995	4995	0
42	20230824	201400	82106485	4995	4995	4995	4995	0
43	20230824	201300	82106485	4995	4995	4995	4995	0
44	20230824	201200	82106485	4995	4995	4995	4995	0
45	20230824	201100	82106485	4995	4995	4995	4995	0
46	20230824	201000	82106485	4995	4995	4995	4995	0
47	20230824	200900	82106485	4995	4995	4995	4995	0
48	20230824	200800	82106485	4995	4995	4995	4995	0
49	20230824	200700	82106485	4995	4995	4995	4995	0
50	20230824	200600	82106485	4995	4995	4995	4995	0
51	20230824	200500	82106485	4995	4995	4995	4995	0
52	20230824	200400	82106485	4995	4995	4995	4995	0
53	20230824	200300	82106485	4995	4995	4995	4995	0
54	20230824	200200	82106485	4995	4995	4995	4995	0
55	20230824	200100	82106485	4995	4995	4995	4995	0
56	20230824	200000	82106485	4995	4995	4995	4995	0
57	20230824	195900	82106485	4995	4995	4995	4995	0
58	20230824	195800	82106485	4995	4995	4995	4995	0
59	20230824	195700	82106485	4995	4995	4995	4995	0
60	20230824	195600	82106485	4995	4995	4995	4995	0
61	20230824	195500	82106485	4995	4995	4995	4995	0
62	20230824	195400	82106485	4995	4995	4995	4995	2913
63	20230824	195300	82106485	4995	4995	4995	4995	0
64	20230824	195200	82106485	4995	4995	4995	4995	0
65	20230824	195100	82106485	4995	4995	4995	4995	0
66	20230824	195000	82106485	4995	4995	4995	4995	0
67	20230824	194900	82106485	4995	4995	4995	4995	0
68	20230824	194800	82106485	4995	4995	4995	4995	0
69	20230824	194700	82106485	4995	4995	4995	4995	0
70	20230824	194600	82106485	4995	4995	4995	4995	0
71	20230824	194500	82106485	4995	4995	4995	4995	0
72	20230824	194400	82106485	4995	4995	4995	4995	0
73	20230824	194300	82106485	4995	4995	4995	4995	0
74	20230824	194200	82106485	4995	4995	4995	4995	0
75	20230824	194100	82106485	4995	4995	4995	4995	0
76	20230824	194000	82106485	4995	4995	4995	4995	0
77	20230824	193900	82106485	4995	4995	4995	4995	0
78	20230824	193800	82106485	4995	4995	4995	4995	0
79	20230824	193700	82106485	4995	4995	4995	4995	0
80	20230824	193600	82106485	4995	4995	4995	4995	0
81	20230824	193500	82106485	4995	4995	4995	4995	0
82	20230824	193400	82106485	4995	4995	4995	4995	0
83	20230824	193300	82106485	4995	4995	4995	4995	0
84	20230824	193200	82106485	4995	4995	4995	4995	0
85	20230824	193100	82106485	4995	4995	4995	4995	0
86	20230824	193000	82106485	4995	4995	4995	4995	0
87	20230824	192900	82106485	4995	4995	4995	4995	0
88	20230824	192800	82106485	4995	4995	4995	4995	0
89	20230824	192700	82106485	4995	4995	4995	4995	0
90	20230824	192600	82106485	4995	4995	4995	4995	0
91	20230824	192500	82106485	4995	4995	4995	4995	0
92	20230824	192400	82106485	4995	4995	4995	4995	2913
93	20230824	192300	82106485	4995	4995	4995	4995	0
94	20230824	192200	82106485	4995	4995	4995	4995	0
95	20230824	192100	82106485	4995	4995	4995	4995	0
96	20230824	192000	82106485	4995	4995	4995	4995	0
97	20230824	191900	82106485	4995	4995	4995	4995	0
98	20230824	191800	82106485	4995	4995	4995	4995	0
99	20230824	191700	82106485	4995	4995	4995	4995	0
100	20230824	191600	82106485	4995	4995	4995	4995	0
101	20230824	191500	82106485	4995	4995	4995	4995	0
102	20230824	191400	82106485	4995	4995	4995	4995	0
103	20230824	191300	82106485	4995	4995	4995	4995	0
104	20230824	191200	82106485	4995	4995	4995	4995	0
105	20230824	191100	82106485	4995	4995	4995	4995	0
106	20230824	191000	82106485	4995	4995	4995	4995	0
107	20230824	190900	82106485	4995	4995	4995	4995	0
108	20230824	190800	82106485	4995	4995	4995	4995	0
109	20230824	190700	82106485	4995	4995	4995	4995	0
110	20230824	190600	82106485	4995	4995	4995	4995	0
111	20230824	190500	82106485	4995	4995	4995	4995	0
112	20230824	190400	82106485	4995	4995	4995	4995	0
113	20230824	190300	82106485	4995	4995	4995	4995	0
114	20230824	190200	82106485	4995	4995	4995	4995	0
115	20230824	190100	82106485	4995	4995	4995	4995	0
116	20230824	190000	82106485	4995	4995	4995	4995	0
117	20230824	185900	82106485	4995	4995	4995	4995	0
118	20230824	185800	82106485	4995	4995	4995	4995	0
119	20230824	185700	82106485	4995	4995	4995	4995	0
120	20230824	185600	82106485	4995	4995	4995	4995	0
121	20230824	185500	82106485	4995	4995	4995	4995	0
122	20230824	185400	82106485	4995	4995	4995	4995	2913
123	20230824	185300	82106485	4995	4995	4995	4995	0
124	20230824	185200	82106485	4995	4995	4995	4995	0
125	20230824	185100	82106485	4995	4995	4995	4995	0
126	20230824	185000	82106485	4995	4995	4995	4995	0
127	20230824	184900	82106485	4995	4995	4995	4995	0
128	20230824	184800	82106485	4995	4995	4995	4995	0
129	20230824	184700	82106485	4995	4995	4995	4995	0
130	20230824	184600	82106485	4995	4995	4995	4995	0
131	20230824	184500	82106485	4995	4995	4995	4995	0
132	20230824	184400	82106485	4995	4995	4995	4995	0
133	20230824	184300	82106485	4995	4995	4995	4995	0
134	20230824	184200	82106485	4995	4995	4995	4995	0
135	20230824	184100	82106485	4995	4995	4995	4995	0
136	20230824	184000	82106485	4995	4995	4995	4995	0
137	20230824	183900	82106485	4995	4995	4995	4995	0
138	20230824	183800	82106485	4995	4995	4995	4995	0
139	20230824	183700	82106485	4995	4995	4995	4995	0
140	20230824	183600	82106485	4995	4995	4995	4995	0
141	20230824	183500	82106485	4995	4995	4995	4995	0
142	20230824	183400	82106485	4995	4995	4995	4995	0
143	20230824	183300	82106485	4995	4995	4995	4995	0
144	20230824	183200	82106485	4995	4995	4995	4995	0
145	20230824	183100	82106485	4995	4995	4995	4995	0
146	20230824	183000	82106485	4995	4995	4995	4995	0
147	20230824	182900	82106485	4995	4995	4995	4995	0
148	20230824	182800	82106485	4995	4995	4995	4995	0
149	20230824	182700	82106485	4995	4995	4995	4995	0
150	20230824	182600	82106485	4995	4995	4995	4995	0
151	20230824	182500	82106485	4995	4995	4995	4995	0
152	20230824	182400	82106485	4995	4995	4995	4995	2913
153	20230824	182300	82106485	4995	4995	4995	4995	0
154	20230824	182200	82106485	4995	4995	4995	4995	0
155	20230824	182100	82106485	4995	4995	4995	4995	0
156	20230824	182000	82106485	4995	4995	4995	4995	0
157	20230824	181900	82106485	4995	4995	4995	4995	0
158	20230824	181800	82106485	4995	4995	4995	4995	0
159	20230824	181700	82106485	4995	4995	4995	4995	0
160	20230824	181600	82106485	4995	4995	4995	4995	0
161	20230824	181500	82106485	4995	4995	4995	4995	0
162	20230824	181400	82106485	4995	4995	4995	4995	0
163	20230824	181300	82106485	4995	4995	4995	4995	0
164	20230824	181200	82106485	4995	4995	4995	4995	0
165	20230824	181100	82106485	4995	4995	4995	4995	0
166	20230824	181000	82106485	4995	4995	4995	4995	0
167	20230824	180900	82106485	4995	4995	4995	4995	0
168	20230824	180800	82106485	4995	4995	4995	4995	0
169	20230824	180700	82106485	4995	4995	4995	4995	0
170	20230824	180600	82106485	4995	4995	4995	4995	0
171	20230824	180500	82106485	4995	4995	4995	4995	0
172	20230824	180400	82106485	4995	4995	4995	4995	0
173	20230824	180300	82106485	4995	4995	4995	4995	0
174	20230824	180200	82106485	4995	4995	4995	4995	0
175	20230824	180100	82106485	4995	4995	4995	4995	0
176	20230824	180000	82106485	4995	4995	4995	4995	0
177	20230824	175900	82106485	4995	4995	4995	4995	0
178	20230824	175800	82106485	4995	4995	4995	4995	0
179	20230824	175700	82106485	4995	4995	4995	4995	0
180	20230824	175600	82106485	4995	4995	4995	4995	0
181	20230824	175500	82106485	4995	4995	4995	4995	0
182	20230824	175400	82106485	4995	4995	4995	4995	2913
183	20230824	175300	82106485	4995	4995	4995	4995	0
184	20230824	175200	82106485	4995	4995	4995	4995	0
185	20230824	175100	82106485	4995	4995	4995	4995	0
186	20230824	175000	82106485	4995	4995	4995	4995	0
187	20230824	174900	82106485	4995	4995	4995	4995	0
188	20230824	174800	82106485	4995	4995	4995	4995	0
189	20230824	174700	82106485	4995	4995	4995	4995	0
190	20230824	174600	82106485	4995	4995	4995	4995	0
191	20230824	174500	82106485	4995	4995	4995	4995	0
192	20230824	174400	82106485	4995	4995	4995	4995	0
193	20230824	174300	82106485	4995	4995	4995	4995	0
194	20230824	174200	82106485	4995	4995	4995	4995	0
195	20230824	174100	82106485	4995	4995	4995	4995	0
196	20230824	174000	82106485	4995	4995	4995	4995	0
197	20230824	173900	82106485	4995	4995	4995	4995	0
198	20230824	173800	82106485	4995	4995	4995	4995	0
199	20230824	173700	82106485	4995	4995	4995	4995	0
200	20230824	173600	82106485	4995	4995	4995	4995	0
201	20230824	173500	82106485	4995	4995	4995	4995	0
202	20230824	173400	82106485	4995	4995	4995	4995	0
203	20230824	173300	82106485	4995	4995	4995	4995	0
204	20230824	173200	82106485	4995	4995	4995	4995	0
205	20230824	173100	82106485	4995	4995	4995	4995	0
206	20230824	173000	82106485	4995	4995	4995	4995	0
207	20230824	172900	82106485	4995	4995	4995	4995	0
208	20230824	172800	82106485	4995	4995	4995	4995	0
209	20230824	172700	82106485	4995	4995	4995	4995	0
210	20230824	172600	82106485	4995	4995	4995	4995	0
211	20230824	172500	82106485	4995	4995	4995	4995	0
212	20230824	172400	82106485	4995	4995	4995	4995	2913
213	20230824	172300	82106485	4995	4995	4995	4995	0
214	20230824	172200	82106485	4995	4995	4995	4995	0
215	20230824	172100	82106485	4995	4995	4995	4995	0
216	20230824	172000	82106485	4995	4995	4995	4995	0
217	20230824	171900	82106485	4995	4995	4995	4995	0
218	20230824	171800	82106485	4995	4995	4995	4995	0
219	20230824	171700	82106485	4995	4995	4995	4995	0
220	20230824	171600	82106485	4995	4995	4995	4995	0
221	20230824	171500	82106485	4995	4995	4995	4995	0
222	20230824	171400	82106485	4995	4995	4995	4995	0
223	20230824	171300	82106485	4995	4995	4995	4995	0
224	20230824	171200	82106485	4995	4995	4995	4995	0
225	20230824	171100	82106485	4995	4995	4995	4995	0
226	20230824	171000	82106485	4995	4995	4995	4995	0
227	20230824	170900	82106485	4995	4995	4995	4995	0
228	20230824	170800	82106485	4995	4995	4995	4995	0
229	20230824	170700	82106485	4995	4995	4995	4995	0
230	20230824	170600	82106485	4995	4995	4995	4995	0
231	20230824	170500	82106485	4995	4995	4995	4995	0
232	20230824	170400	82106485	4995	4995	4995	4995	0
233	20230824	170300	82106485	4995	4995	4995	4995	0
234	20230824	170200	82106485	4995	4995	4995	4995	0
235	20230824	170100	82106485	4995	4995	4995	4995	0
236	20230824	170000	82106485	4995	4995	4995	4995	0
237	20230824	165900	82106485	4995	4995	4995	4995	0
238	20230824	165800	82106485	4995	4995	4995	4995	0
239	20230824	165700	82106485	4995	4995	4995	4995	0
240	20230824	165600	82106485	4995	4995	4995	4995	0
241	20230824	165500	82106485	4995	4995	4995	4995	0
242	20230824	165400	82106485	4995	4995	4995	4995	2913
243	20230824	165300	82106485	4995	4995	4995	4995	0
244	20230824	165200	82106485	4995	4995	4995	4995	0
245	20230824	165100	82106485	4995	4995	4995	4995	0
246	20230824	165000	82106485	4995	4995	4995	4995	0
247	20230824	164900	82106485	4995	4995	4995	4995	0
248	20230824	164800	82106485	4995	4995	4995	4995	0
249	20230824	164700	82106485	4995	4995	4995	4995	0
250	20230824	164600	82106485	4995	4995	4995	4995	0
251	20230824	164500	82106485	4995	4995	4995	4995	0
252	20230824	164400	82106485	4995	4995	4995	4995	0
253	20230824	164300	82106485	4995	4995	4995	4995	0
254	20230824	164200	82106485	4995	4995	4995	4995	0
255	20230824	164100	82106485	4995	4995	4995	4995	0
256	20230824	164000	82106485	4995	4995	4995	4995	0
257	20230824	163900	82106485	4995	4995	4995	4995	0
258	20230824	163800	82106485	4995	4995	4995	4995	0
259	20230824	163700	82106485	4995	4995	4995	4995	0
260	20230824	163600	82106485	4995	4995	4995	4995	0
261	20230824	163500	82106485	4995	4995	4995	4995	0
262	20230824	163400	82106485	4995	4995	4995	4995	0
263	20230824	163300	82106485	4995	4995	4995	4995	0
264	20230824	163200	82106485	4995	4995	4995	4995	0
265	20230824	163100	82106485	4995	4995	4995	4995	0
266	20230824	163000	82106485	4995	4995	4995	4995	0
267	20230824	162900	82106485	4995	4995	4995	4995	0
268	20230824	162800	82106485	4995	4995	4995	4995	0
269	20230824	162700	82106485	4995	4995	4995	4995	0
270	20230824	162600	82106485	4995	4995	4995	4995	0
271	20230824	162500	82106485	4995	4995	4995	4995	0
272	20230824	162400	82106485	4995	4995	4995	4995	2913
273	20230824	162300	82106485	4995	4995	4995	4995	0
274	20230824	162200	82106485	4995	4995	4995	4995	0
275	20230824	162100	82106485	4995	4995	4995	4995	0
276	20230824	162000	82106485	4995	4995	4995	4995	0
277	20230824	161900	82106485	4995	4995	4995	4995	0
278	20230824	161800	82106485	4995	4995	4995	4995	0
279	20230824	161700	82106485	4995	4995	4995	4995	0
280	20230824	161600	82106485	4995	4995	4995	4995	0
281	20230824	161500	82106485	4995	4995	4995	4995	0
282	20230824	161400	82106485	4995	4995	4995	4995	0
283	20230824	161300	82106485	4995	4995	4995	4995	0
284	20230824	161200	82106485	4995	4995	4995	4995	0
285	20230824	161100	82106485	4995	4995	4995	4995	0
286	20230824	161000	82106485	4995	4995	4995	4995	0
287	20230824	160900	82106485	4995	4995	4995	4995	0
288	20230824	160800	82106485	4995	4995	4995	4995	0
289	20230824	160700	82106485	4995	4995	4995	4995	0
290	20230824	160600	82106485	4995	4995	4995	4995	0
291	20230824	160500	82106485	4995	4995	4995	4995	0
292	20230824	160400	82106485	4995	4995	4995	4995	0
293	20230824	160300	82106485	4995	4995	4995	4995	0
294	20230824	160200	82106485	4995	4995	4995	4995	0
295	20230824	160100	82106485	4995	4995	4995	4995	0
296	20230824	160000	82106485	4995	4995	4995	4995	0
297	20230824	155900	82106485	4995	4995	4995	4995	0
298	20230824	155800	82106485	4995	4995	4995	4995	0
299	20230824	155700	82106485	4995	4995	4995	4995	0
300	20230824	155600	82106485	4995	4995	4995	4995	0
301	20230824	155500	82106485	4995	4995	4995	4995	0
302	20230824	155400	82106485	4995	4995	4995	4995	2913
303	20230824	155300	82106485	4995	4995	4995	4995	0
304	20230824	155200	82106485	4995	4995	4995	4995	0
305	20230824	155100	82106485	4995	4995	4995	4995	0
306	20230824	155000	82106485	4995	4995	4995	4995	0
307	20230824	154900	82106485	4995	4995	4995	4995	0
308	20230824	154800	82106485	4995	4995	4995	4995	0
309	20230824	154700	82106485	4995	4995	4995	4995	0
310	20230824	154600	82106485	4995	4995	4995	4995	0
311	20230824	154500	82106485	4995	4995	4995	4995	0
312	20230824	154400	82106485	4995	4995	4995	4995	0
313	20230824	154300	82106485	4995	4995	4995	4995	0
314	20230824	154200	82106485	4995	4995	4995	4995	0
315	20230824	154100	82106485	4995	4995	4995	4995	0
316	20230824	154000	82106485	4995	4995	4995	4995	0
317	20230824	153900	82106485	4995	4995	4995	4995	0
318	20230824	153800	82106485	4995	4995	4995	4995	0
319	20230824	153700	82106485	4995	4995	4995	4995	0
320	20230824	153600	82106485	4995	4995	4995	4995	0
321	20230824	153500	82106485	4995	4995	4995	4995	0
322	20230824	153400	82106485	4995	4995	4995	4995	0
323	20230824	153300	82106485	4995	4995	4995	4995	0
324	20230824	153200	82106485	4995	4995	4995	4995	0
325	20230824	153100	82106485	4995	4995	4995	4995	0
326	20230824	153000	82106485	4995	4995	4995	4995	2913
327	20230824	152900	67556050	4995	4995	4995	4995	0
328	20230824	152800	67556050	4995	4995	4995	4995	0
329	20230824	152700	67556050	4995	4995	4995	4995	0
330	20230824	152600	67556050	4995	4995	4995	4995	0
331	20230824	152500	67556050	4995	4995	4995	4995	0
332	20230824	152400	67556050	4995	4995	4995	4995	0
333	20230824	152300	67556050	4995	4995	4995	4995	0
334	20230824	152200	67556050	4995	4995	4995	4995	0
335	20230824	152100	67556050	4995	4995	4995	4995	0
336	20230824	152000	67556050	4995	4995	4995	4995	0
337	20230824	151900	67556050	4995	4995	4995	4995	0
338	20230824	151800	67556050	4995	4995	4995	4995	50
339	20230824	151700	67306300	4995	4995	4995	4995	0
340	20230824	151600	67306300	4995	4995	4995	4995	50
341	20230824	151500	67056550	4990	4990	4990	4990	0
342	20230824	151400	67056550	4990	4990	4995	4990	79
343	20230824	151300	66662335	4990	4990	4990	4990	130
344	20230824	151200	66013635	4995	4995	4995	4995	10
345	20230824	151100	65963685	4995	4995	4995	4995	0
346	20230824	151000	65963685	4995	4995	4995	4995	140
347	20230824	150900	65264385	4995	4995	4995	4995	0
348	20230824	150800	65264385	4995	4995	4995	4995	0
349	20230824	150700	65264385	4995	4990	4995	4990	64
350	20230824	150600	64945020	4995	4995	4995	4995	1
351	20230824	150500	64940025	4995	4995	4995	4995	0
352	20230824	150400	64940025	4995	4990	4995	4990	101
353	20230824	150300	64436030	4995	4995	4995	4995	0
354	20230824	150200	64436030	4995	4995	4995	4995	0
355	20230824	150100	64436030	4995	4995	4995	4995	5
356	20230824	150000	64411055	4990	4990	4990	4990	0
357	20230824	145900	64411055	4990	4990	4990	4990	0
358	20230824	145800	64411055	4990	4995	4995	4990	62
359	20230824	145700	64101650	4995	4995	4995	4995	0
360	20230824	145600	64101650	4995	4995	4995	4995	7
361	20230824	145500	64066685	4995	4995	4995	4995	0
362	20230824	145400	64066685	4995	4995	4995	4995	0
363	20230824	145300	64066685	4995	4995	4995	4995	37
364	20230824	145200	63881870	4995	4995	4995	4995	0
365	20230824	145100	63881870	4995	4995	4995	4995	1
366	20230824	145000	63876875	4990	4990	4990	4990	0
367	20230824	144900	63876875	4990	4990	4990	4990	7
368	20230824	144800	63841945	4990	4990	4990	4990	0
369	20230824	144700	63841945	4990	4990	4990	4990	1000
370	20230824	144600	58851945	4995	4995	4995	4995	0
371	20230824	144500	58851945	4995	4990	4995	4990	274
372	20230824	144400	57484015	4990	4990	4990	4990	0
373	20230824	144300	57484015	4990	4990	4990	4990	0
374	20230824	144200	57484015	4990	4990	4990	4990	0
375	20230824	144100	57484015	4990	4990	4990	4990	0
376	20230824	144000	57484015	4990	4990	4990	4990	0
377	20230824	143900	57484015	4990	4990	4990	4990	67
378	20230824	143800	57149685	4990	4990	4990	4990	12
379	20230824	143700	57089805	4990	4990	4990	4990	0
380	20230824	143600	57089805	4990	4990	4990	4990	0
381	20230824	143500	57089805	4990	4990	4990	4990	0
382	20230824	143400	57089805	4990	4990	4990	4990	0
383	20230824	143300	57089805	4990	4990	4990	4990	0
384	20230824	143200	57089805	4990	4990	4990	4990	0
385	20230824	143100	57089805	4990	4995	4995	4990	5
386	20230824	143000	57064850	4995	4995	4995	4995	1
387	20230824	142900	57059855	4995	4995	4995	4995	0
388	20230824	142800	57059855	4995	4995	4995	4995	0
389	20230824	142700	57059855	4995	4995	4995	4995	0
390	20230824	142600	57059855	4995	4995	4995	4995	1
391	20230824	142500	57054860	4995	4995	4995	4995	0
392	20230824	142400	57054860	4995	4995	4995	4995	0
393	20230824	142300	57054860	4995	4995	4995	4995	0
394	20230824	142200	57054860	4995	4995	4995	4995	22
395	20230824	142100	56944970	4995	4995	4995	4995	0
396	20230824	142000	56944970	4995	4995	4995	4995	0
397	20230824	141900	56944970	4995	4995	4995	4995	0
398	20230824	141800	56944970	4995	4995	4995	4995	0
399	20230824	141700	56944970	4995	4995	4995	4995	10
400	20230824	141600	56895020	4995	4995	4995	4995	19
401	20230824	141500	56800115	4995	4995	4995	4995	1
402	20230824	141400	56795120	4995	4995	4995	4995	0
403	20230824	141300	56795120	4995	4995	4995	4995	1
404	20230824	141200	56790125	4995	4995	4995	4995	0
405	20230824	141100	56790125	4995	4995	4995	4995	0
406	20230824	141000	56790125	4995	4995	4995	4995	0
407	20230824	140900	56790125	4995	4995	4995	4995	163
408	20230824	140800	55975940	4990	4990	4990	4990	0
409	20230824	140700	55975940	4990	4990	4990	4990	0
410	20230824	140600	55975940	4990	4990	4990	4990	0
411	20230824	140500	55975940	4990	4990	4990	4990	0
412	20230824	140400	55975940	4990	4990	4990	4990	0
413	20230824	140300	55975940	4990	4990	4990	4990	283
414	20230824	140200	54563770	4995	4995	4995	4995	10
415	20230824	140100	54513820	4995	4995	4995	4995	0
416	20230824	140000	54513820	4995	4995	4995	4995	0
417	20230824	135900	54513820	4995	4995	4995	4995	2
418	20230824	135800	54503830	4995	4995	4995	4995	0
419	20230824	135700	54503830	4995	4995	4995	4995	1
420	20230824	135600	54498835	4995	4995	4995	4995	103
421	20230824	135500	53984350	4995	4995	4995	4995	0
422	20230824	135400	53984350	4995	4995	4995	4995	0
423	20230824	135300	53984350	4995	4995	4995	4995	2
424	20230824	135200	53974360	4995	4995	4995	4995	0
425	20230824	135100	53974360	4995	4995	4995	4995	0
426	20230824	135000	53974360	4995	4995	4995	4995	0
427	20230824	134900	53974360	4995	4995	4995	4995	0
428	20230824	134800	53974360	4995	4995	4995	4995	0
429	20230824	134700	53974360	4995	4995	4995	4995	0
430	20230824	134600	53974360	4995	4995	4995	4995	2256
431	20230824	134500	42705640	4995	4995	4995	4995	0
432	20230824	134400	42705640	4995	4995	4995	4995	0
433	20230824	134300	42705640	4995	4995	4995	4995	0
434	20230824	134200	42705640	4995	4995	4995	4995	0
435	20230824	134100	42705640	4995	4995	4995	4995	0
436	20230824	134000	42705640	4995	4995	4995	4995	0
437	20230824	133900	42705640	4995	4995	4995	4995	0
438	20230824	133800	42705640	4995	4995	4995	4995	100
439	20230824	133700	42206140	5000	5000	5000	5000	0
440	20230824	133600	42206140	5000	5000	5000	5000	0
441	20230824	133500	42206140	5000	5000	5000	5000	0
442	20230824	133400	42206140	5000	5000	5000	5000	0
443	20230824	133300	42206140	5000	5000	5000	5000	1
444	20230824	133200	42201140	4995	4995	4995	4995	0
445	20230824	133100	42201140	4995	4995	4995	4995	0
446	20230824	133000	42201140	4995	4995	4995	4995	0
447	20230824	132900	42201140	4995	4995	4995	4995	0
448	20230824	132800	42201140	4995	4995	4995	4995	0
449	20230824	132700	42201140	4995	4995	4995	4995	0
450	20230824	132600	42201140	4995	4995	4995	4995	0
451	20230824	132500	42201140	4995	4995	4995	4995	0
452	20230824	132400	42201140	4995	4995	4995	4995	0
453	20230824	132300	42201140	4995	4995	4995	4995	25
454	20230824	132200	42076265	4995	4995	4995	4995	2
455	20230824	132100	42066275	4995	4995	4995	4995	0
456	20230824	132000	42066275	4995	4995	4995	4995	0
457	20230824	131900	42066275	4995	4995	4995	4995	100
458	20230824	131800	41566775	5000	5000	5000	5000	0
459	20230824	131700	41566775	5000	5000	5000	5000	0
460	20230824	131600	41566775	5000	5000	5000	5000	151
461	20230824	131500	40811775	4995	4995	4995	4995	0
462	20230824	131400	40811775	4995	4995	4995	4995	70
463	20230824	131300	40462125	5000	5000	5000	5000	0
464	20230824	131200	40462125	5000	5000	5000	5000	0
465	20230824	131100	40462125	5000	5000	5000	5000	311
466	20230824	131000	38907125	5000	5000	5000	5000	0
467	20230824	130900	38907125	5000	5000	5000	5000	0
468	20230824	130800	38907125	5000	5000	5000	5000	0
469	20230824	130700	38907125	5000	5000	5000	5000	1
470	20230824	130600	38902125	4995	4995	4995	4995	0
471	20230824	130500	38902125	4995	4995	4995	4995	0
472	20230824	130400	38902125	4995	4995	4995	4995	0
473	20230824	130300	38902125	4995	4995	4995	4995	0
474	20230824	130200	38902125	4995	4995	4995	4995	5
475	20230824	130100	38877150	4995	4995	4995	4995	5
476	20230824	130000	38852175	4995	4995	4995	4995	0
477	20230824	125900	38852175	4995	4995	4995	4995	0
478	20230824	125800	38852175	4995	4995	4995	4995	0
479	20230824	125700	38852175	4995	4995	4995	4995	10
480	20230824	125600	38802225	5000	5000	5000	5000	0
481	20230824	125500	38802225	5000	5000	5000	5000	50
482	20230824	125400	38552225	5000	5000	5000	5000	0
483	20230824	125300	38552225	5000	5000	5000	5000	0
484	20230824	125200	38552225	5000	5000	5000	5000	0
485	20230824	125100	38552225	5000	5000	5000	5000	0
486	20230824	125000	38552225	5000	5000	5000	5000	0
487	20230824	124900	38552225	5000	5000	5000	5000	0
488	20230824	124800	38552225	5000	5000	5000	5000	0
489	20230824	124700	38552225	5000	5000	5000	5000	101
490	20230824	124600	38047225	4995	4995	4995	4995	0
491	20230824	124500	38047225	4995	4995	4995	4995	0
492	20230824	124400	38047225	4995	4995	4995	4995	1
493	20230824	124300	38042230	4995	4995	4995	4995	0
494	20230824	124200	38042230	4995	4995	4995	4995	0
495	20230824	124100	38042230	4995	4995	4995	4995	0
496	20230824	124000	38042230	4995	4995	4995	4995	0
497	20230824	123900	38042230	4995	4995	4995	4995	0
498	20230824	123800	38042230	4995	4995	4995	4995	0
499	20230824	123700	38042230	4995	4995	4995	4995	0
500	20230824	123600	38042230	4995	4995	4995	4995	314
501	20230824	123500	36473800	4995	4995	4995	4995	0
502	20230824	123400	36473800	4995	4995	4995	4995	0
503	20230824	123300	36473800	4995	4995	4995	4995	6
504	20230824	123200	36443830	4995	4995	4995	4995	0
505	20230824	123100	36443830	4995	4995	4995	4995	0
506	20230824	123000	36443830	4995	4995	4995	4995	153
507	20230824	122900	35679595	4995	4995	4995	4995	0
508	20230824	122800	35679595	4995	4995	4995	4995	0
509	20230824	122700	35679595	4995	4995	4995	4995	0
510	20230824	122600	35679595	4995	4995	4995	4995	0
511	20230824	122500	35679595	4995	4995	4995	4995	82
512	20230824	122400	35270005	4995	4995	4995	4995	0
513	20230824	122300	35270005	4995	4995	4995	4995	0
514	20230824	122200	35270005	4995	4995	4995	4995	2
515	20230824	122100	35260015	4995	4995	4995	4995	0
516	20230824	122000	35260015	4995	4995	4995	4995	1
517	20230824	121900	35255020	4995	4995	4995	4995	0
518	20230824	121800	35255020	4995	4995	4995	4995	0
519	20230824	121700	35255020	4995	4995	4995	4995	0
520	20230824	121600	35255020	4995	4995	4995	4995	10
521	20230824	121500	35205070	4990	4990	4990	4990	2500
522	20230824	121400	22730070	4995	4995	4995	4995	0
523	20230824	121300	22730070	4995	4995	4995	4995	0
524	20230824	121200	22730070	4995	4995	4995	4995	0
525	20230824	121100	22730070	4995	4995	4995	4995	0
526	20230824	121000	22730070	4995	4995	4995	4995	0
527	20230824	120900	22730070	4995	4995	4995	4995	100
528	20230824	120800	22230570	4995	4995	4995	4995	0
529	20230824	120700	22230570	4995	4995	4995	4995	94
530	20230824	120600	21761040	4995	4995	4995	4995	0
531	20230824	120500	21761040	4995	4995	4995	4995	0
532	20230824	120400	21761040	4995	4995	4995	4995	1
533	20230824	120300	21756045	4990	4990	4990	4990	0
534	20230824	120200	21756045	4990	4990	4990	4990	0
535	20230824	120100	21756045	4990	4990	4990	4990	0
536	20230824	120000	21756045	4990	4990	4990	4990	0
537	20230824	115900	21756045	4990	4990	4990	4990	0
538	20230824	115800	21756045	4990	4990	4990	4990	0
539	20230824	115700	21756045	4990	4990	4990	4990	0
540	20230824	115600	21756045	4990	4990	4990	4990	0
541	20230824	115500	21756045	4990	4990	4990	4990	0
542	20230824	115400	21756045	4990	4995	4995	4990	18
543	20230824	115300	21666220	4995	4995	4995	4995	0
544	20230824	115200	21666220	4995	4995	4995	4995	284
545	20230824	115100	20247640	4995	4995	4995	4995	1
546	20230824	115000	20242645	4995	4995	4995	4995	45
547	20230824	114900	20017870	4995	4995	4995	4995	0
548	20230824	114800	20017870	4995	4995	4995	4995	21
549	20230824	114700	19912975	4995	4995	4995	4995	0
550	20230824	114600	19912975	4995	4995	4995	4995	0
551	20230824	114500	19912975	4995	4995	4995	4995	0
552	20230824	114400	19912975	4995	4995	4995	4995	0
553	20230824	114300	19912975	4995	4995	4995	4995	70
554	20230824	114200	19563325	4995	4995	4995	4995	0
555	20230824	114100	19563325	4995	4995	4995	4995	0
556	20230824	114000	19563325	4995	4995	4995	4995	0
557	20230824	113900	19563325	4995	4995	4995	4995	0
558	20230824	113800	19563325	4995	4995	4995	4995	0
559	20230824	113700	19563325	4995	4995	4995	4995	0
560	20230824	113600	19563325	4995	4995	4995	4995	0
561	20230824	113500	19563325	4995	4995	4995	4995	0
562	20230824	113400	19563325	4995	4995	4995	4995	0
563	20230824	113300	19563325	4995	4995	4995	4995	0
564	20230824	113200	19563325	4995	4995	4995	4995	30
565	20230824	113100	19413475	5000	5000	5000	5000	0
566	20230824	113000	19413475	5000	5000	5000	5000	0
567	20230824	112900	19413475	5000	5000	5000	5000	1
568	20230824	112800	19408475	4995	4995	4995	4995	0
569	20230824	112700	19408475	4995	4995	4995	4995	0
570	20230824	112600	19408475	4995	4995	4995	4995	0
571	20230824	112500	19408475	4995	4995	4995	4995	0
572	20230824	112400	19408475	4995	4995	4995	4995	0
573	20230824	112300	19408475	4995	4995	4995	4995	0
574	20230824	112200	19408475	4995	4995	4995	4995	0
575	20230824	112100	19408475	4995	4995	4995	4995	125
576	20230824	112000	18784100	4995	4995	4995	4995	0
577	20230824	111900	18784100	4995	4995	5000	4995	95
578	20230824	111800	18309325	5000	5000	5000	5000	0
579	20230824	111700	18309325	5000	5000	5000	5000	1
580	20230824	111600	18304325	4990	4990	4990	4990	0
581	20230824	111500	18304325	4990	4995	4995	4990	17
582	20230824	111400	18219485	4995	4995	4995	4995	0
583	20230824	111300	18219485	4995	4995	4995	4995	0
584	20230824	111200	18219485	4995	4995	4995	4995	0
585	20230824	111100	18219485	4995	4995	4995	4995	0
586	20230824	111000	18219485	4995	4995	4995	4995	0
587	20230824	110900	18219485	4995	4995	4995	4995	0
588	20230824	110800	18219485	4995	4995	4995	4995	0
589	20230824	110700	18219485	4995	4995	4995	4995	0
590	20230824	110600	18219485	4995	4995	4995	4995	0
591	20230824	110500	18219485	4995	4995	4995	4995	0
592	20230824	110400	18219485	4995	4995	4995	4995	0
593	20230824	110300	18219485	4995	4995	4995	4995	0
594	20230824	110200	18219485	4995	4995	4995	4995	0
595	20230824	110100	18219485	4995	4995	4995	4995	40
596	20230824	110000	18019685	5000	5000	5000	5000	0
597	20230824	105900	18019685	5000	5000	5000	5000	0
598	20230824	105800	18019685	5000	5000	5000	5000	0
599	20230824	105700	18019685	5000	5000	5000	5000	111
600	20230824	105600	17464685	4995	4995	4995	4995	0
601	20230824	105500	17464685	4995	4995	4995	4995	0
602	20230824	105400	17464685	4995	4995	4995	4995	0
603	20230824	105300	17464685	4995	4995	4995	4995	0
604	20230824	105200	17464685	4995	4995	4995	4995	0
605	20230824	105100	17464685	4995	4995	4995	4995	0
606	20230824	105000	17464685	4995	4995	4995	4995	54
607	20230824	104900	17194955	4995	4995	4995	4995	10
608	20230824	104800	17145005	4995	4995	4995	4995	20
609	20230824	104700	17045105	4995	4995	4995	4995	0
610	20230824	104600	17045105	4995	4995	4995	4995	0
611	20230824	104500	17045105	4995	4995	4995	4995	1
612	20230824	104400	17040110	4995	4995	4995	4995	20
613	20230824	104300	16940210	4990	4990	4990	4990	0
614	20230824	104200	16940210	4990	4990	4990	4990	13
615	20230824	104100	16875340	4995	4995	4995	4995	0
616	20230824	104000	16875340	4995	4995	4995	4995	103
617	20230824	103900	16360855	4995	4995	4995	4995	10
618	20230824	103800	16310905	4995	4995	4995	4995	0
619	20230824	103700	16310905	4995	4995	4995	4995	45
620	20230824	103600	16086130	4995	4995	4995	4995	0
621	20230824	103500	16086130	4995	4995	4995	4995	0
622	20230824	103400	16086130	4995	4995	4995	4995	803
623	20230824	103300	12075145	4995	4995	4995	4995	0
624	20230824	103200	12075145	4995	4995	4995	4995	0
625	20230824	103100	12075145	4995	4995	4995	4995	0
626	20230824	103000	12075145	4995	4995	4995	4995	5
627	20230824	102900	12050170	5000	5000	5000	5000	0
628	20230824	102800	12050170	5000	5000	5000	5000	0
629	20230824	102700	12050170	5000	5000	5000	5000	5
630	20230824	102600	12025170	4995	4995	4995	4995	0
631	20230824	102500	12025170	4995	4995	4995	4995	0
632	20230824	102400	12025170	4995	4995	4995	4995	0
633	20230824	102300	12025170	4995	4995	4995	4995	0
634	20230824	102200	12025170	4995	4995	4995	4995	0
635	20230824	102100	12025170	4995	4995	4995	4995	0
636	20230824	102000	12025170	4995	4995	4995	4995	0
637	20230824	101900	12025170	4995	4995	4995	4995	0
638	20230824	101800	12025170	4995	4995	4995	4995	0
639	20230824	101700	12025170	4995	4995	4995	4995	0
640	20230824	101600	12025170	4995	4995	4995	4995	0
641	20230824	101500	12025170	4995	4995	4995	4995	0
642	20230824	101400	12025170	4995	4995	4995	4995	0
643	20230824	101300	12025170	4995	4995	4995	4995	324
644	20230824	101200	10406790	4995	4995	4995	4995	562
645	20230824	101100	7599600	4995	4995	4995	4995	0
646	20230824	101000	7599600	4995	4995	4995	4995	0
647	20230824	100900	7599600	4995	4995	4995	4995	0
648	20230824	100800	7599600	4995	4995	4995	4995	0
649	20230824	100700	7599600	4995	4995	4995	4995	0
650	20230824	100600	7599600	4995	4995	4995	4995	0
651	20230824	100500	7599600	4995	4995	4995	4995	0
652	20230824	100400	7599600	4995	4995	4995	4995	0
653	20230824	100300	7599600	4995	4995	4995	4995	0
654	20230824	100200	7599600	4995	4995	4995	4995	0
655	20230824	100100	7599600	4995	4995	4995	4995	0
656	20230824	100000	7599600	4995	4995	4995	4995	0
657	20230824	095900	7599600	4995	4995	4995	4995	0
658	20230824	095800	7599600	4995	4995	4995	4995	0
659	20230824	095700	7599600	4995	4995	4995	4995	0
660	20230824	095600	7599600	4995	4995	4995	4995	0
661	20230824	095500	7599600	4995	4995	4995	4995	0
662	20230824	095400	7599600	4995	4995	4995	4995	0
663	20230824	095300	7599600	4995	4995	4995	4995	20
664	20230824	095200	7499700	4995	4995	4995	4995	0
665	20230824	095100	7499700	4995	4995	4995	4995	0
666	20230824	095000	7499700	4995	4995	4995	4995	271
667	20230824	094900	6146055	5000	5000	5000	5000	0
668	20230824	094800	6146055	5000	5000	5000	5000	0
669	20230824	094700	6146055	5000	5000	5000	5000	0
670	20230824	094600	6146055	5000	5000	5000	5000	0
671	20230824	094500	6146055	5000	5000	5000	5000	20
672	20230824	094400	6046055	5000	5000	5000	5000	0
673	20230824	094300	6046055	5000	5000	5000	5000	0
674	20230824	094200	6046055	5000	5000	5000	5000	0
675	20230824	094100	6046055	5000	5000	5000	5000	0
676	20230824	094000	6046055	5000	5000	5000	5000	0
677	20230824	093900	6046055	5000	5000	5000	5000	2
678	20230824	093800	6036055	5000	5000	5000	5000	5
679	20230824	093700	6011055	5000	5000	5000	5000	3
680	20230824	093600	5996055	5000	5000	5000	5000	6
681	20230824	093500	5966055	5000	5000	5000	5000	1
682	20230824	093400	5961055	5000	5000	5000	5000	0
683	20230824	093300	5961055	5000	5000	5000	5000	4
684	20230824	093200	5941055	5000	5000	5000	5000	71
685	20230824	093100	5586055	5010	5010	5010	5010	5
686	20230824	093000	5561005	5010	5000	5010	5000	23
687	20230824	092900	5445975	5000	5000	5000	5000	0
688	20230824	092800	5445975	5000	5000	5000	5000	0
689	20230824	092700	5445975	5000	5000	5000	5000	0
690	20230824	092600	5445975	5000	5000	5000	5000	0
691	20230824	092500	5445975	5000	5010	5010	5000	549
692	20230824	092400	2700945	5010	5010	5010	5010	0
693	20230824	092300	2700945	5010	5010	5010	5010	0
694	20230824	092200	2700945	5010	5010	5010	5010	0
695	20230824	092100	2700945	5010	5010	5010	5010	0
696	20230824	092000	2700945	5010	5010	5010	5010	0
697	20230824	091900	2700945	5010	5010	5010	5010	0
698	20230824	091800	2700945	5010	5010	5010	5010	100
699	20230824	091700	2199945	5010	5010	5010	5010	0
700	20230824	091600	2199945	5010	5010	5010	5010	1
701	20230824	091500	2194935	5000	5000	5000	5000	0
702	20230824	091400	2194935	5000	5000	5000	5000	0
703	20230824	091300	2194935	5000	5000	5000	5000	13
704	20230824	091200	2129935	5000	5000	5000	5000	0
705	20230824	091100	2129935	5000	5000	5000	5000	12
706	20230824	091000	2069935	5000	5000	5000	5000	0
707	20230824	090900	2069935	5000	5000	5000	5000	401
708	20230824	090800	64935	4995	4995	4995	4995	0
709	20230824	090700	64935	4995	4995	4995	4995	0
710	20230824	090600	64935	4995	4995	4995	4995	0
711	20230824	090500	64935	4995	4995	4995	4995	10
712	20230824	090400	14985	4995	4995	4995	4995	1
713	20230824	090300	9990	4995	4995	4995	4995	0
714	20230824	090200	9990	4995	4995	4995	4995	0
715	20230824	090100	9990	4995	4995	4995	4995	0
716	20230824	090000	9990	4995	4995	4995	4995	2