KissMeData/147760/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	195800	171888585	5090	5090	5090	5090	1023
3	20230823	195700	171888585	5090	5090	5090	5090	0
4	20230823	195600	171888585	5090	5090	5090	5090	0
5	20230823	195500	171888585	5090	5090	5090	5090	0
6	20230823	195400	171888585	5090	5090	5090	5090	0
7	20230823	195300	171888585	5090	5090	5090	5090	0
8	20230823	195200	171888585	5090	5090	5090	5090	0
9	20230823	195100	171888585	5090	5090	5090	5090	0
10	20230823	195000	171888585	5090	5090	5090	5090	0
11	20230823	194900	171888585	5090	5090	5090	5090	0
12	20230823	194800	171888585	5090	5090	5090	5090	0
13	20230823	194700	171888585	5090	5090	5090	5090	0
14	20230823	194600	171888585	5090	5090	5090	5090	0
15	20230823	194500	171888585	5090	5090	5090	5090	0
16	20230823	194400	171888585	5090	5090	5090	5090	0
17	20230823	194300	171888585	5090	5090	5090	5090	0
18	20230823	194200	171888585	5090	5090	5090	5090	0
19	20230823	194100	171888585	5090	5090	5090	5090	0
20	20230823	194000	171888585	5090	5090	5090	5090	0
21	20230823	193900	171888585	5090	5090	5090	5090	0
22	20230823	193800	171888585	5090	5090	5090	5090	0
23	20230823	193700	171888585	5090	5090	5090	5090	0
24	20230823	193600	171888585	5090	5090	5090	5090	0
25	20230823	193500	171888585	5090	5090	5090	5090	0
26	20230823	193400	171888585	5090	5090	5090	5090	0
27	20230823	193300	171888585	5090	5090	5090	5090	0
28	20230823	193200	171888585	5090	5090	5090	5090	0
29	20230823	193100	171888585	5090	5090	5090	5090	0
30	20230823	193000	171888585	5090	5090	5090	5090	0
31	20230823	192900	171888585	5090	5090	5090	5090	0
32	20230823	192800	171888585	5090	5090	5090	5090	1023
33	20230823	192700	171888585	5090	5090	5090	5090	0
34	20230823	192600	171888585	5090	5090	5090	5090	0
35	20230823	192500	171888585	5090	5090	5090	5090	0
36	20230823	192400	171888585	5090	5090	5090	5090	0
37	20230823	192300	171888585	5090	5090	5090	5090	0
38	20230823	192200	171888585	5090	5090	5090	5090	0
39	20230823	192100	171888585	5090	5090	5090	5090	0
40	20230823	192000	171888585	5090	5090	5090	5090	0
41	20230823	191900	171888585	5090	5090	5090	5090	0
42	20230823	191800	171888585	5090	5090	5090	5090	0
43	20230823	191700	171888585	5090	5090	5090	5090	0
44	20230823	191600	171888585	5090	5090	5090	5090	0
45	20230823	191500	171888585	5090	5090	5090	5090	0
46	20230823	191400	171888585	5090	5090	5090	5090	0
47	20230823	191300	171888585	5090	5090	5090	5090	0
48	20230823	191200	171888585	5090	5090	5090	5090	0
49	20230823	191100	171888585	5090	5090	5090	5090	0
50	20230823	191000	171888585	5090	5090	5090	5090	0
51	20230823	190900	171888585	5090	5090	5090	5090	0
52	20230823	190800	171888585	5090	5090	5090	5090	0
53	20230823	190700	171888585	5090	5090	5090	5090	0
54	20230823	190600	171888585	5090	5090	5090	5090	0
55	20230823	190500	171888585	5090	5090	5090	5090	0
56	20230823	190400	171888585	5090	5090	5090	5090	0
57	20230823	190300	171888585	5090	5090	5090	5090	0
58	20230823	190200	171888585	5090	5090	5090	5090	0
59	20230823	190100	171888585	5090	5090	5090	5090	0
60	20230823	190000	171888585	5090	5090	5090	5090	0
61	20230823	185900	171888585	5090	5090	5090	5090	0
62	20230823	185800	171888585	5090	5090	5090	5090	1023
63	20230823	185700	171888585	5090	5090	5090	5090	0
64	20230823	185600	171888585	5090	5090	5090	5090	0
65	20230823	185500	171888585	5090	5090	5090	5090	0
66	20230823	185400	171888585	5090	5090	5090	5090	0
67	20230823	185300	171888585	5090	5090	5090	5090	0
68	20230823	185200	171888585	5090	5090	5090	5090	0
69	20230823	185100	171888585	5090	5090	5090	5090	0
70	20230823	185000	171888585	5090	5090	5090	5090	0
71	20230823	184900	171888585	5090	5090	5090	5090	0
72	20230823	184800	171888585	5090	5090	5090	5090	0
73	20230823	184700	171888585	5090	5090	5090	5090	0
74	20230823	184600	171888585	5090	5090	5090	5090	0
75	20230823	184500	171888585	5090	5090	5090	5090	0
76	20230823	184400	171888585	5090	5090	5090	5090	0
77	20230823	184300	171888585	5090	5090	5090	5090	0
78	20230823	184200	171888585	5090	5090	5090	5090	0
79	20230823	184100	171888585	5090	5090	5090	5090	0
80	20230823	184000	171888585	5090	5090	5090	5090	0
81	20230823	183900	171888585	5090	5090	5090	5090	0
82	20230823	183800	171888585	5090	5090	5090	5090	0
83	20230823	183700	171888585	5090	5090	5090	5090	0
84	20230823	183600	171888585	5090	5090	5090	5090	0
85	20230823	183500	171888585	5090	5090	5090	5090	0
86	20230823	183400	171888585	5090	5090	5090	5090	0
87	20230823	183300	171888585	5090	5090	5090	5090	0
88	20230823	183200	171888585	5090	5090	5090	5090	0
89	20230823	183100	171888585	5090	5090	5090	5090	0
90	20230823	183000	171888585	5090	5090	5090	5090	0
91	20230823	182900	171888585	5090	5090	5090	5090	0
92	20230823	182800	171888585	5090	5090	5090	5090	1023
93	20230823	182700	171888585	5090	5090	5090	5090	0
94	20230823	182600	171888585	5090	5090	5090	5090	0
95	20230823	182500	171888585	5090	5090	5090	5090	0
96	20230823	182400	171888585	5090	5090	5090	5090	0
97	20230823	182300	171888585	5090	5090	5090	5090	0
98	20230823	182200	171888585	5090	5090	5090	5090	0
99	20230823	182100	171888585	5090	5090	5090	5090	0
100	20230823	182000	171888585	5090	5090	5090	5090	0
101	20230823	181900	171888585	5090	5090	5090	5090	0
102	20230823	181800	171888585	5090	5090	5090	5090	0
103	20230823	181700	171888585	5090	5090	5090	5090	0
104	20230823	181600	171888585	5090	5090	5090	5090	0
105	20230823	181500	171888585	5090	5090	5090	5090	0
106	20230823	181400	171888585	5090	5090	5090	5090	0
107	20230823	181300	171888585	5090	5090	5090	5090	0
108	20230823	181200	171888585	5090	5090	5090	5090	0
109	20230823	181100	171888585	5090	5090	5090	5090	0
110	20230823	181000	171888585	5090	5090	5090	5090	0
111	20230823	180900	171888585	5090	5090	5090	5090	0
112	20230823	180800	171888585	5090	5090	5090	5090	0
113	20230823	180700	171888585	5090	5090	5090	5090	0
114	20230823	180600	171888585	5090	5090	5090	5090	0
115	20230823	180500	171888585	5090	5090	5090	5090	0
116	20230823	180400	171888585	5090	5090	5090	5090	0
117	20230823	180300	171888585	5090	5090	5090	5090	0
118	20230823	180200	171888585	5090	5090	5090	5090	0
119	20230823	180100	171888585	5090	5090	5090	5090	0
120	20230823	180000	171888585	5090	5090	5090	5090	0
121	20230823	175900	171888585	5090	5090	5090	5090	0
122	20230823	175800	171888585	5090	5090	5090	5090	1023
123	20230823	175700	171888585	5090	5090	5090	5090	0
124	20230823	175600	171888585	5090	5090	5090	5090	0
125	20230823	175500	171888585	5090	5090	5090	5090	0
126	20230823	175400	171888585	5090	5090	5090	5090	0
127	20230823	175300	171888585	5090	5090	5090	5090	0
128	20230823	175200	171888585	5090	5090	5090	5090	0
129	20230823	175100	171888585	5090	5090	5090	5090	0
130	20230823	175000	171888585	5090	5090	5090	5090	0
131	20230823	174900	171888585	5090	5090	5090	5090	0
132	20230823	174800	171888585	5090	5090	5090	5090	0
133	20230823	174700	171888585	5090	5090	5090	5090	0
134	20230823	174600	171888585	5090	5090	5090	5090	0
135	20230823	174500	171888585	5090	5090	5090	5090	0
136	20230823	174400	171888585	5090	5090	5090	5090	0
137	20230823	174300	171888585	5090	5090	5090	5090	0
138	20230823	174200	171888585	5090	5090	5090	5090	0
139	20230823	174100	171888585	5090	5090	5090	5090	0
140	20230823	174000	171888585	5090	5090	5090	5090	0
141	20230823	173900	171888585	5090	5090	5090	5090	0
142	20230823	173800	171888585	5090	5090	5090	5090	0
143	20230823	173700	171888585	5090	5090	5090	5090	0
144	20230823	173600	171888585	5090	5090	5090	5090	0
145	20230823	173500	171888585	5090	5090	5090	5090	0
146	20230823	173400	171888585	5090	5090	5090	5090	0
147	20230823	173300	171888585	5090	5090	5090	5090	0
148	20230823	173200	171888585	5090	5090	5090	5090	0
149	20230823	173100	171888585	5090	5090	5090	5090	0
150	20230823	173000	171888585	5090	5090	5090	5090	0
151	20230823	172900	171888585	5090	5090	5090	5090	0
152	20230823	172800	171888585	5090	5090	5090	5090	1023
153	20230823	172700	171888585	5090	5090	5090	5090	0
154	20230823	172600	171888585	5090	5090	5090	5090	0
155	20230823	172500	171888585	5090	5090	5090	5090	0
156	20230823	172400	171888585	5090	5090	5090	5090	0
157	20230823	172300	171888585	5090	5090	5090	5090	0
158	20230823	172200	171888585	5090	5090	5090	5090	0
159	20230823	172100	171888585	5090	5090	5090	5090	0
160	20230823	172000	171888585	5090	5090	5090	5090	0
161	20230823	171900	171888585	5090	5090	5090	5090	0
162	20230823	171800	171888585	5090	5090	5090	5090	0
163	20230823	171700	171888585	5090	5090	5090	5090	0
164	20230823	171600	171888585	5090	5090	5090	5090	0
165	20230823	171500	171888585	5090	5090	5090	5090	0
166	20230823	171400	171888585	5090	5090	5090	5090	0
167	20230823	171300	171888585	5090	5090	5090	5090	0
168	20230823	171200	171888585	5090	5090	5090	5090	0
169	20230823	171100	171888585	5090	5090	5090	5090	0
170	20230823	171000	171888585	5090	5090	5090	5090	0
171	20230823	170900	171888585	5090	5090	5090	5090	0
172	20230823	170800	171888585	5090	5090	5090	5090	0
173	20230823	170700	171888585	5090	5090	5090	5090	0
174	20230823	170600	171888585	5090	5090	5090	5090	0
175	20230823	170500	171888585	5090	5090	5090	5090	0
176	20230823	170400	171888585	5090	5090	5090	5090	0
177	20230823	170300	171888585	5090	5090	5090	5090	0
178	20230823	170200	171888585	5090	5090	5090	5090	0
179	20230823	170100	171888585	5090	5090	5090	5090	0
180	20230823	170000	171888585	5090	5090	5090	5090	0
181	20230823	165900	171888585	5090	5090	5090	5090	0
182	20230823	165800	171888585	5090	5090	5090	5090	1023
183	20230823	165700	171888585	5090	5090	5090	5090	0
184	20230823	165600	171888585	5090	5090	5090	5090	0
185	20230823	165500	171888585	5090	5090	5090	5090	0
186	20230823	165400	171888585	5090	5090	5090	5090	0
187	20230823	165300	171888585	5090	5090	5090	5090	0
188	20230823	165200	171888585	5090	5090	5090	5090	0
189	20230823	165100	171888585	5090	5090	5090	5090	0
190	20230823	165000	171888585	5090	5090	5090	5090	0
191	20230823	164900	171888585	5090	5090	5090	5090	0
192	20230823	164800	171888585	5090	5090	5090	5090	0
193	20230823	164700	171888585	5090	5090	5090	5090	0
194	20230823	164600	171888585	5090	5090	5090	5090	0
195	20230823	164500	171888585	5090	5090	5090	5090	0
196	20230823	164400	171888585	5090	5090	5090	5090	0
197	20230823	164300	171888585	5090	5090	5090	5090	0
198	20230823	164200	171888585	5090	5090	5090	5090	0
199	20230823	164100	171888585	5090	5090	5090	5090	0
200	20230823	164000	171888585	5090	5090	5090	5090	0
201	20230823	163900	171888585	5090	5090	5090	5090	0
202	20230823	163800	171888585	5090	5090	5090	5090	0
203	20230823	163700	171888585	5090	5090	5090	5090	0
204	20230823	163600	171888585	5090	5090	5090	5090	0
205	20230823	163500	171888585	5090	5090	5090	5090	0
206	20230823	163400	171888585	5090	5090	5090	5090	0
207	20230823	163300	171888585	5090	5090	5090	5090	0
208	20230823	163200	171888585	5090	5090	5090	5090	0
209	20230823	163100	171888585	5090	5090	5090	5090	0
210	20230823	163000	171888585	5090	5090	5090	5090	0
211	20230823	162900	171888585	5090	5090	5090	5090	0
212	20230823	162800	171888585	5090	5090	5090	5090	1023
213	20230823	162700	171888585	5090	5090	5090	5090	0
214	20230823	162600	171888585	5090	5090	5090	5090	0
215	20230823	162500	171888585	5090	5090	5090	5090	0
216	20230823	162400	171888585	5090	5090	5090	5090	0
217	20230823	162300	171888585	5090	5090	5090	5090	0
218	20230823	162200	171888585	5090	5090	5090	5090	0
219	20230823	162100	171888585	5090	5090	5090	5090	0
220	20230823	162000	171888585	5090	5090	5090	5090	0
221	20230823	161900	171888585	5090	5090	5090	5090	0
222	20230823	161800	171888585	5090	5090	5090	5090	0
223	20230823	161700	171888585	5090	5090	5090	5090	0
224	20230823	161600	171888585	5090	5090	5090	5090	0
225	20230823	161500	171888585	5090	5090	5090	5090	0
226	20230823	161400	171888585	5090	5090	5090	5090	0
227	20230823	161300	171888585	5090	5090	5090	5090	0
228	20230823	161200	171888585	5090	5090	5090	5090	0
229	20230823	161100	171888585	5090	5090	5090	5090	0
230	20230823	161000	171888585	5090	5090	5090	5090	0
231	20230823	160900	171888585	5090	5090	5090	5090	0
232	20230823	160800	171888585	5090	5090	5090	5090	0
233	20230823	160700	171888585	5090	5090	5090	5090	0
234	20230823	160600	171888585	5090	5090	5090	5090	0
235	20230823	160500	171888585	5090	5090	5090	5090	0
236	20230823	160400	171888585	5090	5090	5090	5090	0
237	20230823	160300	171888585	5090	5090	5090	5090	0
238	20230823	160200	171888585	5090	5090	5090	5090	0
239	20230823	160100	171888585	5090	5090	5090	5090	0
240	20230823	160000	171888585	5090	5090	5090	5090	0
241	20230823	155900	171888585	5090	5090	5090	5090	0
242	20230823	155800	171888585	5090	5090	5090	5090	1023
243	20230823	155700	171888585	5090	5090	5090	5090	0
244	20230823	155600	171888585	5090	5090	5090	5090	0
245	20230823	155500	171888585	5090	5090	5090	5090	0
246	20230823	155400	171888585	5090	5090	5090	5090	0
247	20230823	155300	171888585	5090	5090	5090	5090	0
248	20230823	155200	171888585	5090	5090	5090	5090	0
249	20230823	155100	171888585	5090	5090	5090	5090	0
250	20230823	155000	171888585	5090	5090	5090	5090	0
251	20230823	154900	171888585	5090	5090	5090	5090	0
252	20230823	154800	171888585	5090	5090	5090	5090	0
253	20230823	154700	171888585	5090	5090	5090	5090	0
254	20230823	154600	171888585	5090	5090	5090	5090	0
255	20230823	154500	171888585	5090	5090	5090	5090	0
256	20230823	154400	171888585	5090	5090	5090	5090	0
257	20230823	154300	171888585	5090	5090	5090	5090	0
258	20230823	154200	171888585	5090	5090	5090	5090	0
259	20230823	154100	171888585	5090	5090	5090	5090	0
260	20230823	154000	171888585	5090	5090	5090	5090	0
261	20230823	153900	171888585	5090	5090	5090	5090	0
262	20230823	153800	171888585	5090	5090	5090	5090	0
263	20230823	153700	171888585	5090	5090	5090	5090	0
264	20230823	153600	171888585	5090	5090	5090	5090	0
265	20230823	153500	171888585	5090	5090	5090	5090	0
266	20230823	153400	171888585	5090	5090	5090	5090	0
267	20230823	153300	171888585	5090	5090	5090	5090	0
268	20230823	153200	171888585	5090	5090	5090	5090	0
269	20230823	153100	171888585	5090	5090	5090	5090	0
270	20230823	153000	171888585	5090	5090	5090	5090	1023
271	20230823	152900	166681515	5050	5050	5050	5050	0
272	20230823	152800	166681515	5050	5050	5050	5050	0
273	20230823	152700	166681515	5050	5050	5050	5050	0
274	20230823	152600	166681515	5050	5050	5050	5050	0
275	20230823	152500	166681515	5050	5050	5050	5050	0
276	20230823	152400	166681515	5050	5050	5050	5050	0
277	20230823	152300	166681515	5050	5050	5050	5050	0
278	20230823	152200	166681515	5050	5050	5050	5050	0
279	20230823	152100	166681515	5050	5050	5050	5050	0
280	20230823	152000	166681515	5050	5050	5050	5050	0
281	20230823	151900	166681515	5050	5050	5050	5050	0
282	20230823	151800	166681515	5050	5050	5050	5050	0
283	20230823	151700	166681515	5050	5050	5050	5050	0
284	20230823	151600	166681515	5050	5050	5050	5050	0
285	20230823	151500	166681515	5050	4995	5050	4995	95
286	20230823	151400	166203905	5050	5050	5050	5050	0
287	20230823	151300	166203905	5050	5050	5050	5050	0
288	20230823	151200	166203905	5050	5050	5050	5050	0
289	20230823	151100	166203905	5050	4990	5050	4990	399
290	20230823	151000	164206265	4985	5000	5000	4975	2592
291	20230823	150900	151284190	5000	5040	5070	5000	1047
292	20230823	150800	146047160	5000	5010	5010	5000	284
293	20230823	150700	144626460	5000	5000	5000	5000	0
294	20230823	150600	144626460	5000	5000	5000	5000	876
295	20230823	150500	140246460	5000	5000	5000	5000	1036
296	20230823	150400	135066460	4980	4980	4980	4980	0
297	20230823	150300	135066460	4980	4980	4980	4980	0
298	20230823	150200	135066460	4980	4980	4980	4980	9
299	20230823	150100	135021640	4980	4980	4980	4980	0
300	20230823	150000	135021640	4980	4980	4980	4980	0
301	20230823	145900	135021640	4980	4980	4980	4980	0
302	20230823	145800	135021640	4980	4980	4980	4980	0
303	20230823	145700	135021640	4980	4980	4980	4980	1
304	20230823	145600	135016660	5000	5000	5000	5000	0
305	20230823	145500	135016660	5000	5000	5000	5000	0
306	20230823	145400	135016660	5000	5000	5000	5000	90
307	20230823	145300	134566660	5000	4995	5000	4995	1910
308	20230823	145200	125017540	4975	4980	4980	4975	200
309	20230823	145100	124021615	4980	4980	4980	4980	0
310	20230823	145000	124021615	4980	4980	4980	4980	0
311	20230823	144900	124021615	4980	4980	4980	4980	0
312	20230823	144800	124021615	4980	4980	4980	4980	19
313	20230823	144700	123926995	4990	4990	4990	4990	1
314	20230823	144600	123922005	4990	4990	4990	4990	0
315	20230823	144500	123922005	4990	4990	4990	4990	0
316	20230823	144400	123922005	4990	4990	4990	4990	0
317	20230823	144300	123922005	4990	4990	4990	4990	100
318	20230823	144200	123423005	4980	4980	4980	4980	0
319	20230823	144100	123423005	4980	4980	4980	4980	0
320	20230823	144000	123423005	4980	4980	4980	4980	0
321	20230823	143900	123423005	4980	4980	4980	4980	0
322	20230823	143800	123423005	4980	4980	4980	4980	0
323	20230823	143700	123423005	4980	4980	4980	4980	0
324	20230823	143600	123423005	4980	4980	4980	4980	0
325	20230823	143500	123423005	4980	4980	4980	4980	0
326	20230823	143400	123423005	4980	4980	4980	4980	0
327	20230823	143300	123423005	4980	4980	4980	4980	10
328	20230823	143200	123373205	5000	5000	5000	5000	0
329	20230823	143100	123373205	5000	5000	5000	5000	23
330	20230823	143000	123258205	4980	4980	4980	4980	0
331	20230823	142900	123258205	4980	4980	4980	4980	6
332	20230823	142800	123228325	5000	5000	5000	5000	0
333	20230823	142700	123228325	5000	5000	5000	5000	0
334	20230823	142600	123228325	5000	5000	5000	5000	0
335	20230823	142500	123228325	5000	5000	5000	5000	0
336	20230823	142400	123228325	5000	5000	5000	5000	0
337	20230823	142300	123228325	5000	5000	5000	5000	0
338	20230823	142200	123228325	5000	5000	5000	5000	0
339	20230823	142100	123228325	5000	5000	5000	5000	0
340	20230823	142000	123228325	5000	5000	5000	5000	0
341	20230823	141900	123228325	5000	5000	5000	5000	0
342	20230823	141800	123228325	5000	5000	5000	5000	500
343	20230823	141700	120728325	5000	5000	5000	5000	0
344	20230823	141600	120728325	5000	5000	5000	5000	0
345	20230823	141500	120728325	5000	5000	5000	5000	0
346	20230823	141400	120728325	5000	4995	5000	4995	1640
347	20230823	141300	112529275	5000	5000	5000	5000	0
348	20230823	141200	112529275	5000	5000	5000	5000	0
349	20230823	141100	112529275	5000	4970	5000	4970	3250
350	20230823	141000	96298730	4985	4985	4985	4985	294
351	20230823	140900	94833140	4970	4970	4970	4970	0
352	20230823	140800	94833140	4970	4970	4970	4970	297
353	20230823	140700	93357050	4965	4965	4965	4965	0
354	20230823	140600	93357050	4965	4965	4965	4965	0
355	20230823	140500	93357050	4965	4965	4965	4965	0
356	20230823	140400	93357050	4965	4970	4970	4965	259
357	20230823	140300	92070810	4970	4970	4970	4970	0
358	20230823	140200	92070810	4970	4970	4970	4970	0
359	20230823	140100	92070810	4970	4970	4970	4970	0
360	20230823	140000	92070810	4970	4970	4970	4970	0
361	20230823	135900	92070810	4970	4970	4970	4970	0
362	20230823	135800	92070810	4970	4970	4970	4970	0
363	20230823	135700	92070810	4970	4970	4970	4970	0
364	20230823	135600	92070810	4970	4970	4970	4970	0
365	20230823	135500	92070810	4970	4970	4970	4970	0
366	20230823	135400	92070810	4970	4970	4970	4970	0
367	20230823	135300	92070810	4970	4970	4970	4970	0
368	20230823	135200	92070810	4970	4970	4970	4970	0
369	20230823	135100	92070810	4970	4970	4970	4970	24
370	20230823	135000	91951530	4970	4970	4970	4970	0
371	20230823	134900	91951530	4970	4970	4970	4970	0
372	20230823	134800	91951530	4970	4970	4970	4970	0
373	20230823	134700	91951530	4970	4970	4970	4970	0
374	20230823	134600	91951530	4970	4970	4970	4970	0
375	20230823	134500	91951530	4970	4970	4970	4970	0
376	20230823	134400	91951530	4970	4970	4970	4970	0
377	20230823	134300	91951530	4970	4970	4970	4970	100
378	20230823	134200	91454530	4990	4990	4990	4990	0
379	20230823	134100	91454530	4990	4990	4990	4990	0
380	20230823	134000	91454530	4990	4990	4990	4990	0
381	20230823	133900	91454530	4990	4990	4990	4990	0
382	20230823	133800	91454530	4990	4990	4990	4990	0
383	20230823	133700	91454530	4990	4990	4990	4990	0
384	20230823	133600	91454530	4990	4990	4990	4990	0
385	20230823	133500	91454530	4990	4990	4990	4990	0
386	20230823	133400	91454530	4990	4990	4990	4990	0
387	20230823	133300	91454530	4990	4990	4990	4990	0
388	20230823	133200	91454530	4990	4990	4990	4990	0
389	20230823	133100	91454530	4990	4990	4990	4990	0
390	20230823	133000	91454530	4990	4990	4990	4990	0
391	20230823	132900	91454530	4990	4990	4990	4990	0
392	20230823	132800	91454530	4990	4990	4990	4990	10
393	20230823	132700	91404630	4965	4965	4965	4965	0
394	20230823	132600	91404630	4965	4965	4965	4965	560
395	20230823	132500	88624230	4965	4980	4980	4965	2000
396	20230823	132400	78681955	4995	4995	4995	4995	0
397	20230823	132300	78681955	4995	4995	4995	4995	0
398	20230823	132200	78681955	4995	4990	4995	4990	30
399	20230823	132100	78532225	4990	4990	4990	4990	0
400	20230823	132000	78532225	4990	4990	4990	4990	0
401	20230823	131900	78532225	4990	4990	4990	4990	1
402	20230823	131800	78527235	4995	4995	4995	4995	0
403	20230823	131700	78527235	4995	4995	4995	4995	0
404	20230823	131600	78527235	4995	4995	4995	4995	0
405	20230823	131500	78527235	4995	4995	4995	4995	0
406	20230823	131400	78527235	4995	4995	4995	4995	0
407	20230823	131300	78527235	4995	4995	4995	4995	10
408	20230823	131200	78477285	4980	4980	4980	4980	0
409	20230823	131100	78477285	4980	4980	4980	4980	0
410	20230823	131000	78477285	4980	4980	4980	4980	330
411	20230823	130900	76833885	4995	4995	4995	4995	0
412	20230823	130800	76833885	4995	4995	4995	4995	0
413	20230823	130700	76833885	4995	4995	4995	4995	10
414	20230823	130600	76783935	4980	4980	4980	4980	0
415	20230823	130500	76783935	4980	4980	4980	4980	0
416	20230823	130400	76783935	4980	4980	4980	4980	0
417	20230823	130300	76783935	4980	4980	4980	4980	0
418	20230823	130200	76783935	4980	4980	4980	4980	160
419	20230823	130100	75987135	4980	4980	4980	4980	0
420	20230823	130000	75987135	4980	4980	4980	4980	0
421	20230823	125900	75987135	4980	4980	4980	4980	20
422	20230823	125800	75887535	4980	4995	4995	4980	68
423	20230823	125700	75548100	5030	5030	5030	5030	0
424	20230823	125600	75548100	5030	5030	5030	5030	0
425	20230823	125500	75548100	5030	5030	5030	5030	0
426	20230823	125400	75548100	5030	5030	5030	5030	0
427	20230823	125300	75548100	5030	5030	5030	5030	0
428	20230823	125200	75548100	5030	5030	5030	5030	0
429	20230823	125100	75548100	5030	5030	5030	5030	1
430	20230823	125000	75543070	5060	5060	5060	5060	0
431	20230823	124900	75543070	5060	5060	5060	5060	0
432	20230823	124800	75543070	5060	5060	5060	5060	0
433	20230823	124700	75543070	5060	5030	5060	5030	12
434	20230823	124600	75482380	5050	5050	5050	5050	0
435	20230823	124500	75482380	5050	4995	5050	4995	37
436	20230823	124400	75296155	5070	5000	5070	5000	650
437	20230823	124300	72040195	5000	5000	5000	5000	0
438	20230823	124200	72040195	5000	5000	5000	5000	0
439	20230823	124100	72040195	5000	5000	5000	5000	0
440	20230823	124000	72040195	5000	5000	5000	5000	0
441	20230823	123900	72040195	5000	5000	5000	5000	1
442	20230823	123800	72035195	4970	4970	4970	4970	0
443	20230823	123700	72035195	4970	4970	4970	4970	0
444	20230823	123600	72035195	4970	4970	4970	4970	5
445	20230823	123500	72010345	5000	5000	5000	5000	0
446	20230823	123400	72010345	5000	5000	5000	5000	150
447	20230823	123300	71260345	5000	5000	5000	5000	0
448	20230823	123200	71260345	5000	5000	5000	5000	0
449	20230823	123100	71260345	5000	5000	5000	4970	2818
450	20230823	123000	57242540	5000	5000	5000	5000	0
451	20230823	122900	57242540	5000	5000	5000	5000	0
452	20230823	122800	57242540	5000	5000	5000	5000	0
453	20230823	122700	57242540	5000	5000	5000	5000	0
454	20230823	122600	57242540	5000	5000	5000	5000	0
455	20230823	122500	57242540	5000	5000	5000	5000	0
456	20230823	122400	57242540	5000	5000	5000	5000	0
457	20230823	122300	57242540	5000	5000	5000	5000	0
458	20230823	122200	57242540	5000	5000	5000	5000	0
459	20230823	122100	57242540	5000	5000	5000	5000	0
460	20230823	122000	57242540	5000	5000	5000	5000	0
461	20230823	121900	57242540	5000	5000	5000	5000	30
462	20230823	121800	57092540	5000	5000	5000	5000	7
463	20230823	121700	57057540	4980	4980	4980	4980	0
464	20230823	121600	57057540	4980	4980	4980	4980	0
465	20230823	121500	57057540	4980	4980	4980	4980	0
466	20230823	121400	57057540	4980	4985	4985	4980	82
467	20230823	121300	56648895	5000	5000	5000	5000	0
468	20230823	121200	56648895	5000	5000	5000	5000	0
469	20230823	121100	56648895	5000	5000	5000	5000	0
470	20230823	121000	56648895	5000	5000	5000	5000	0
471	20230823	120900	56648895	5000	5000	5000	5000	0
472	20230823	120800	56648895	5000	5000	5000	5000	0
473	20230823	120700	56648895	5000	5000	5000	5000	0
474	20230823	120600	56648895	5000	5000	5000	5000	0
475	20230823	120500	56648895	5000	5000	5000	5000	0
476	20230823	120400	56648895	5000	5000	5000	5000	0
477	20230823	120300	56648895	5000	5000	5000	5000	0
478	20230823	120200	56648895	5000	5000	5000	5000	0
479	20230823	120100	56648895	5000	5000	5000	5000	0
480	20230823	120000	56648895	5000	5000	5000	5000	0
481	20230823	115900	56648895	5000	5000	5000	5000	0
482	20230823	115800	56648895	5000	5000	5000	5000	0
483	20230823	115700	56648895	5000	5000	5000	5000	0
484	20230823	115600	56648895	5000	5000	5000	5000	0
485	20230823	115500	56648895	5000	5000	5000	5000	0
486	20230823	115400	56648895	5000	5000	5000	5000	0
487	20230823	115300	56648895	5000	5000	5000	5000	0
488	20230823	115200	56648895	5000	5000	5000	5000	0
489	20230823	115100	56648895	5000	5000	5000	5000	0
490	20230823	115000	56648895	5000	5000	5000	5000	0
491	20230823	114900	56648895	5000	5000	5000	5000	518
492	20230823	114800	54058895	5000	5000	5000	5000	0
493	20230823	114700	54058895	5000	5000	5000	5000	0
494	20230823	114600	54058895	5000	5000	5000	5000	0
495	20230823	114500	54058895	5000	5000	5000	5000	0
496	20230823	114400	54058895	5000	5000	5000	5000	0
497	20230823	114300	54058895	5000	5000	5000	5000	0
498	20230823	114200	54058895	5000	5000	5000	5000	3
499	20230823	114100	54043895	4990	4985	4990	4985	2146
500	20230823	114000	43336770	4985	4985	4985	4985	0
501	20230823	113900	43336770	4985	4990	4990	4985	73
502	20230823	113800	42972785	5040	5040	5040	5040	0
503	20230823	113700	42972785	5040	5040	5040	5040	0
504	20230823	113600	42972785	5040	5040	5040	5040	0
505	20230823	113500	42972785	5040	5040	5040	5040	0
506	20230823	113400	42972785	5040	5040	5040	5040	0
507	20230823	113300	42972785	5040	5040	5040	5040	0
508	20230823	113200	42972785	5040	5040	5040	5040	0
509	20230823	113100	42972785	5040	5040	5040	5040	0
510	20230823	113000	42972785	5040	5040	5040	5040	0
511	20230823	112900	42972785	5040	5040	5040	5040	482
512	20230823	112800	40543505	5040	5040	5040	5040	0
513	20230823	112700	40543505	5040	5040	5040	5040	0
514	20230823	112600	40543505	5040	5040	5040	5040	0
515	20230823	112500	40543505	5040	5040	5040	5040	0
516	20230823	112400	40543505	5040	5040	5040	5040	0
517	20230823	112300	40543505	5040	5040	5040	5040	0
518	20230823	112200	40543505	5040	5040	5040	5040	0
519	20230823	112100	40543505	5040	5040	5040	5040	0
520	20230823	112000	40543505	5040	5040	5040	5040	0
521	20230823	111900	40543505	5040	5040	5040	5040	0
522	20230823	111800	40543505	5040	5040	5040	5040	0
523	20230823	111700	40543505	5040	5040	5040	5040	0
524	20230823	111600	40543505	5040	5040	5040	5040	0
525	20230823	111500	40543505	5040	5040	5040	5040	0
526	20230823	111400	40543505	5040	5040	5040	5040	0
527	20230823	111300	40543505	5040	5040	5040	5040	0
528	20230823	111200	40543505	5040	5040	5040	5040	0
529	20230823	111100	40543505	5040	5040	5040	5040	0
530	20230823	111000	40543505	5040	5040	5040	5040	0
531	20230823	110900	40543505	5040	5040	5040	5040	0
532	20230823	110800	40543505	5040	4995	5040	4995	200
533	20230823	110700	39542205	4990	4990	4990	4990	0
534	20230823	110600	39542205	4990	4990	4990	4990	0
535	20230823	110500	39542205	4990	4990	4990	4990	0
536	20230823	110400	39542205	4990	4990	4990	4990	101
537	20230823	110300	39038215	4995	4995	4995	4995	87
538	20230823	110200	38603650	4995	4995	4995	4995	10
539	20230823	110100	38553700	4995	5000	5000	4995	31
540	20230823	110000	38398850	5040	5040	5040	5040	0
541	20230823	105900	38398850	5040	5040	5040	5040	0
542	20230823	105800	38398850	5040	5040	5040	5040	0
543	20230823	105700	38398850	5040	5020	5040	5020	315
544	20230823	105600	36817250	5060	5060	5060	5060	0
545	20230823	105500	36817250	5060	5060	5060	5060	0
546	20230823	105400	36817250	5060	5060	5060	5060	0
547	20230823	105300	36817250	5060	5060	5060	5060	0
548	20230823	105200	36817250	5060	5060	5060	5060	0
549	20230823	105100	36817250	5060	5060	5060	5060	0
550	20230823	105000	36817250	5060	5060	5060	5060	0
551	20230823	104900	36817250	5060	5060	5060	5060	0
552	20230823	104800	36817250	5060	5060	5060	5060	0
553	20230823	104700	36817250	5060	5060	5060	5060	0
554	20230823	104600	36817250	5060	5060	5060	5060	0
555	20230823	104500	36817250	5060	5060	5060	5060	0
556	20230823	104400	36817250	5060	5060	5060	5060	0
557	20230823	104300	36817250	5060	5060	5060	5060	0
558	20230823	104200	36817250	5060	5060	5060	5060	16
559	20230823	104100	36736290	5060	5060	5060	5060	0
560	20230823	104000	36736290	5060	5060	5060	5060	15
561	20230823	103900	36660390	5060	5060	5060	5060	0
562	20230823	103800	36660390	5060	5060	5060	5060	0
563	20230823	103700	36660390	5060	5060	5060	5060	0
564	20230823	103600	36660390	5060	5060	5060	5060	0
565	20230823	103500	36660390	5060	5060	5060	5060	0
566	20230823	103400	36660390	5060	5060	5060	5060	0
567	20230823	103300	36660390	5060	5060	5060	5060	0
568	20230823	103200	36660390	5060	5060	5060	5060	0
569	20230823	103100	36660390	5060	5060	5060	5060	0
570	20230823	103000	36660390	5060	5060	5060	5060	0
571	20230823	102900	36660390	5060	5060	5060	5060	0
572	20230823	102800	36660390	5060	5060	5060	5060	0
573	20230823	102700	36660390	5060	5060	5060	5060	0
574	20230823	102600	36660390	5060	5060	5060	5060	0
575	20230823	102500	36660390	5060	5060	5060	5060	0
576	20230823	102400	36660390	5060	5060	5060	5060	0
577	20230823	102300	36660390	5060	5060	5060	5060	0
578	20230823	102200	36660390	5060	5060	5060	5060	0
579	20230823	102100	36660390	5060	5060	5060	5060	0
580	20230823	102000	36660390	5060	5050	5060	5050	60
581	20230823	101900	36357290	5060	5060	5060	5060	0
582	20230823	101800	36357290	5060	5060	5060	5060	0
583	20230823	101700	36357290	5060	5060	5060	5060	0
584	20230823	101600	36357290	5060	5060	5060	5060	0
585	20230823	101500	36357290	5060	5060	5060	5060	0
586	20230823	101400	36357290	5060	5060	5060	5060	0
587	20230823	101300	36357290	5060	5060	5060	5060	0
588	20230823	101200	36357290	5060	5060	5060	5060	12
589	20230823	101100	36296570	5060	5010	5060	5010	141
590	20230823	101000	35588870	5060	5060	5060	5060	0
591	20230823	100900	35588870	5060	5060	5060	5060	0
592	20230823	100800	35588870	5060	5000	5060	4980	230
593	20230823	100700	34439845	5060	5050	5060	5050	100
594	20230823	100600	33934665	4995	4995	4995	4995	0
595	20230823	100500	33934665	4995	4995	4995	4995	0
596	20230823	100400	33934665	4995	5010	5010	4995	317
597	20230823	100300	32350220	5000	5000	5000	5000	0
598	20230823	100200	32350220	5000	5000	5000	5000	100
599	20230823	100100	31850220	5000	5000	5000	5000	0
600	20230823	100000	31850220	5000	5000	5000	5000	0
601	20230823	095900	31850220	5000	5000	5000	5000	0
602	20230823	095800	31850220	5000	5000	5000	5000	160
603	20230823	095700	31050220	5000	5000	5000	5000	67
604	20230823	095600	30715220	5030	5030	5030	5030	0
605	20230823	095500	30715220	5030	5030	5030	5030	0
606	20230823	095400	30715220	5030	5030	5030	5030	0
607	20230823	095300	30715220	5030	5030	5030	5030	0
608	20230823	095200	30715220	5030	5030	5030	5030	0
609	20230823	095100	30715220	5030	5020	5030	5020	100
610	20230823	095000	30213090	5030	5030	5030	5030	0
611	20230823	094900	30213090	5030	5020	5030	5020	500
612	20230823	094800	27699890	5040	5040	5040	5040	0
613	20230823	094700	27699890	5040	5040	5040	5040	0
614	20230823	094600	27699890	5040	5040	5040	5040	5
615	20230823	094500	27674690	5060	5060	5060	5060	0
616	20230823	094400	27674690	5060	5060	5060	5060	0
617	20230823	094300	27674690	5060	5060	5060	5060	0
618	20230823	094200	27674690	5060	5020	5060	5020	360
619	20230823	094100	25862390	5040	5000	5040	4995	1304
620	20230823	094000	19341085	5060	5060	5060	5060	0
621	20230823	093900	19341085	5060	5060	5060	5060	0
622	20230823	093800	19341085	5060	5060	5060	5060	0
623	20230823	093700	19341085	5060	5060	5060	5060	0
624	20230823	093600	19341085	5060	5060	5060	5060	0
625	20230823	093500	19341085	5060	5060	5060	5060	5
626	20230823	093400	19315785	4995	4995	4995	4995	0
627	20230823	093300	19315785	4995	4995	4995	4995	1
628	20230823	093200	19310790	5060	5060	5060	5060	1
629	20230823	093100	19305730	5080	5080	5080	5080	0
630	20230823	093000	19305730	5080	5080	5080	5080	0
631	20230823	092900	19305730	5080	5080	5080	5080	0
632	20230823	092800	19305730	5080	5080	5080	5080	0
633	20230823	092700	19305730	5080	5050	5080	5050	195
634	20230823	092600	18320100	5060	5060	5060	5060	0
635	20230823	092500	18320100	5060	5060	5060	5060	0
636	20230823	092400	18320100	5060	5060	5060	5060	30
637	20230823	092300	18168300	5060	5060	5060	5060	0
638	20230823	092200	18168300	5060	5060	5060	5060	0
639	20230823	092100	18168300	5060	5060	5060	5060	0
640	20230823	092000	18168300	5060	5000	5060	4995	207
641	20230823	091900	17133630	5000	5000	5000	5000	0
642	20230823	091800	17133630	5000	5000	5000	5000	0
643	20230823	091700	17133630	5000	4995	5000	4995	277
644	20230823	091600	15748660	5000	5000	5000	5000	0
645	20230823	091500	15748660	5000	5000	5000	5000	0
646	20230823	091400	15748660	5000	5000	5000	5000	0
647	20230823	091300	15748660	5000	5000	5000	5000	0
648	20230823	091200	15748660	5000	5000	5000	5000	5
649	20230823	091100	15723660	5020	5020	5020	5020	0
650	20230823	091000	15723660	5020	5020	5020	5020	8
651	20230823	090900	15683500	4950	4985	5020	4950	965
652	20230823	090800	10885270	5020	5020	5020	5020	20
653	20230823	090700	10784870	5020	5020	5020	5020	0
654	20230823	090600	10784870	5020	4980	5020	4980	21
655	20230823	090500	10679940	4980	4980	4980	4980	474
656	20230823	090400	8319420	4990	4990	4990	4990	14
657	20230823	090300	8249560	4990	4990	4990	4990	0
658	20230823	090200	8249560	4990	4990	4990	4990	30
659	20230823	090100	8099860	4950	4980	4980	4950	513
660	20230823	090000	5559130	5000	5010	5010	5000	1111