KissMeData/067570/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	192800	253233780	2970	2970	2970	2970	2651
3	20230823	192700	253233780	2970	2970	2970	2970	0
4	20230823	192600	253233780	2970	2970	2970	2970	0
5	20230823	192500	253233780	2970	2970	2970	2970	0
6	20230823	192400	253233780	2970	2970	2970	2970	0
7	20230823	192300	253233780	2970	2970	2970	2970	0
8	20230823	192200	253233780	2970	2970	2970	2970	0
9	20230823	192100	253233780	2970	2970	2970	2970	0
10	20230823	192000	253233780	2970	2970	2970	2970	0
11	20230823	191900	253233780	2970	2970	2970	2970	0
12	20230823	191800	253233780	2970	2970	2970	2970	0
13	20230823	191700	253233780	2970	2970	2970	2970	0
14	20230823	191600	253233780	2970	2970	2970	2970	0
15	20230823	191500	253233780	2970	2970	2970	2970	0
16	20230823	191400	253233780	2970	2970	2970	2970	0
17	20230823	191300	253233780	2970	2970	2970	2970	0
18	20230823	191200	253233780	2970	2970	2970	2970	0
19	20230823	191100	253233780	2970	2970	2970	2970	0
20	20230823	191000	253233780	2970	2970	2970	2970	0
21	20230823	190900	253233780	2970	2970	2970	2970	0
22	20230823	190800	253233780	2970	2970	2970	2970	0
23	20230823	190700	253233780	2970	2970	2970	2970	0
24	20230823	190600	253233780	2970	2970	2970	2970	0
25	20230823	190500	253233780	2970	2970	2970	2970	0
26	20230823	190400	253233780	2970	2970	2970	2970	0
27	20230823	190300	253233780	2970	2970	2970	2970	0
28	20230823	190200	253233780	2970	2970	2970	2970	0
29	20230823	190100	253233780	2970	2970	2970	2970	0
30	20230823	190000	253233780	2970	2970	2970	2970	0
31	20230823	185900	253233780	2970	2970	2970	2970	0
32	20230823	185800	253233780	2970	2970	2970	2970	2651
33	20230823	185700	253233780	2970	2970	2970	2970	0
34	20230823	185600	253233780	2970	2970	2970	2970	0
35	20230823	185500	253233780	2970	2970	2970	2970	0
36	20230823	185400	253233780	2970	2970	2970	2970	0
37	20230823	185300	253233780	2970	2970	2970	2970	0
38	20230823	185200	253233780	2970	2970	2970	2970	0
39	20230823	185100	253233780	2970	2970	2970	2970	0
40	20230823	185000	253233780	2970	2970	2970	2970	0
41	20230823	184900	253233780	2970	2970	2970	2970	0
42	20230823	184800	253233780	2970	2970	2970	2970	0
43	20230823	184700	253233780	2970	2970	2970	2970	0
44	20230823	184600	253233780	2970	2970	2970	2970	0
45	20230823	184500	253233780	2970	2970	2970	2970	0
46	20230823	184400	253233780	2970	2970	2970	2970	0
47	20230823	184300	253233780	2970	2970	2970	2970	0
48	20230823	184200	253233780	2970	2970	2970	2970	0
49	20230823	184100	253233780	2970	2970	2970	2970	0
50	20230823	184000	253233780	2970	2970	2970	2970	0
51	20230823	183900	253233780	2970	2970	2970	2970	0
52	20230823	183800	253233780	2970	2970	2970	2970	0
53	20230823	183700	253233780	2970	2970	2970	2970	0
54	20230823	183600	253233780	2970	2970	2970	2970	0
55	20230823	183500	253233780	2970	2970	2970	2970	0
56	20230823	183400	253233780	2970	2970	2970	2970	0
57	20230823	183300	253233780	2970	2970	2970	2970	0
58	20230823	183200	253233780	2970	2970	2970	2970	0
59	20230823	183100	253233780	2970	2970	2970	2970	0
60	20230823	183000	253233780	2970	2970	2970	2970	0
61	20230823	182900	253233780	2970	2970	2970	2970	0
62	20230823	182800	253233780	2970	2970	2970	2970	2651
63	20230823	182700	253233780	2970	2970	2970	2970	0
64	20230823	182600	253233780	2970	2970	2970	2970	0
65	20230823	182500	253233780	2970	2970	2970	2970	0
66	20230823	182400	253233780	2970	2970	2970	2970	0
67	20230823	182300	253233780	2970	2970	2970	2970	0
68	20230823	182200	253233780	2970	2970	2970	2970	0
69	20230823	182100	253233780	2970	2970	2970	2970	0
70	20230823	182000	253233780	2970	2970	2970	2970	0
71	20230823	181900	253233780	2970	2970	2970	2970	0
72	20230823	181800	253233780	2970	2970	2970	2970	0
73	20230823	181700	253233780	2970	2970	2970	2970	0
74	20230823	181600	253233780	2970	2970	2970	2970	0
75	20230823	181500	253233780	2970	2970	2970	2970	0
76	20230823	181400	253233780	2970	2970	2970	2970	0
77	20230823	181300	253233780	2970	2970	2970	2970	0
78	20230823	181200	253233780	2970	2970	2970	2970	0
79	20230823	181100	253233780	2970	2970	2970	2970	0
80	20230823	181000	253233780	2970	2970	2970	2970	0
81	20230823	180900	253233780	2970	2970	2970	2970	0
82	20230823	180800	253233780	2970	2970	2970	2970	0
83	20230823	180700	253233780	2970	2970	2970	2970	0
84	20230823	180600	253233780	2970	2970	2970	2970	0
85	20230823	180500	253233780	2970	2970	2970	2970	0
86	20230823	180400	253233780	2970	2970	2970	2970	0
87	20230823	180300	253233780	2970	2970	2970	2970	0
88	20230823	180200	253233780	2970	2970	2970	2970	0
89	20230823	180100	253233780	2970	2970	2970	2970	0
90	20230823	180000	253233780	2970	2970	2970	2970	0
91	20230823	175900	253233780	2970	2970	2970	2970	0
92	20230823	175800	253233780	2970	2970	2970	2970	2651
93	20230823	175700	253233780	2970	2970	2970	2970	0
94	20230823	175600	253233780	2970	2970	2970	2970	0
95	20230823	175500	253233780	2970	2970	2970	2970	0
96	20230823	175400	253233780	2970	2970	2970	2970	0
97	20230823	175300	253233780	2970	2970	2970	2970	0
98	20230823	175200	253233780	2970	2970	2970	2970	0
99	20230823	175100	253233780	2970	2970	2970	2970	0
100	20230823	175000	253233780	2970	2970	2970	2970	0
101	20230823	174900	253233780	2970	2970	2970	2970	0
102	20230823	174800	253233780	2970	2970	2970	2970	0
103	20230823	174700	253233780	2970	2970	2970	2970	0
104	20230823	174600	253233780	2970	2970	2970	2970	0
105	20230823	174500	253233780	2970	2970	2970	2970	0
106	20230823	174400	253233780	2970	2970	2970	2970	0
107	20230823	174300	253233780	2970	2970	2970	2970	0
108	20230823	174200	253233780	2970	2970	2970	2970	0
109	20230823	174100	253233780	2970	2970	2970	2970	0
110	20230823	174000	253233780	2970	2970	2970	2970	0
111	20230823	173900	253233780	2970	2970	2970	2970	0
112	20230823	173800	253233780	2970	2970	2970	2970	0
113	20230823	173700	253233780	2970	2970	2970	2970	0
114	20230823	173600	253233780	2970	2970	2970	2970	0
115	20230823	173500	253233780	2970	2970	2970	2970	0
116	20230823	173400	253233780	2970	2970	2970	2970	0
117	20230823	173300	253233780	2970	2970	2970	2970	0
118	20230823	173200	253233780	2970	2970	2970	2970	0
119	20230823	173100	253233780	2970	2970	2970	2970	0
120	20230823	173000	253233780	2970	2970	2970	2970	0
121	20230823	172900	253233780	2970	2970	2970	2970	0
122	20230823	172800	253233780	2970	2970	2970	2970	2651
123	20230823	172700	253233780	2970	2970	2970	2970	0
124	20230823	172600	253233780	2970	2970	2970	2970	0
125	20230823	172500	253233780	2970	2970	2970	2970	0
126	20230823	172400	253233780	2970	2970	2970	2970	0
127	20230823	172300	253233780	2970	2970	2970	2970	0
128	20230823	172200	253233780	2970	2970	2970	2970	0
129	20230823	172100	253233780	2970	2970	2970	2970	0
130	20230823	172000	253233780	2970	2970	2970	2970	0
131	20230823	171900	253233780	2970	2970	2970	2970	0
132	20230823	171800	253233780	2970	2970	2970	2970	0
133	20230823	171700	253233780	2970	2970	2970	2970	0
134	20230823	171600	253233780	2970	2970	2970	2970	0
135	20230823	171500	253233780	2970	2970	2970	2970	0
136	20230823	171400	253233780	2970	2970	2970	2970	0
137	20230823	171300	253233780	2970	2970	2970	2970	0
138	20230823	171200	253233780	2970	2970	2970	2970	0
139	20230823	171100	253233780	2970	2970	2970	2970	0
140	20230823	171000	253233780	2970	2970	2970	2970	0
141	20230823	170900	253233780	2970	2970	2970	2970	0
142	20230823	170800	253233780	2970	2970	2970	2970	0
143	20230823	170700	253233780	2970	2970	2970	2970	0
144	20230823	170600	253233780	2970	2970	2970	2970	0
145	20230823	170500	253233780	2970	2970	2970	2970	0
146	20230823	170400	253233780	2970	2970	2970	2970	0
147	20230823	170300	253233780	2970	2970	2970	2970	0
148	20230823	170200	253233780	2970	2970	2970	2970	0
149	20230823	170100	253233780	2970	2970	2970	2970	0
150	20230823	170000	253233780	2970	2970	2970	2970	0
151	20230823	165900	253233780	2970	2970	2970	2970	0
152	20230823	165800	253233780	2970	2970	2970	2970	2651
153	20230823	165700	253233780	2970	2970	2970	2970	0
154	20230823	165600	253233780	2970	2970	2970	2970	0
155	20230823	165500	253233780	2970	2970	2970	2970	0
156	20230823	165400	253233780	2970	2970	2970	2970	0
157	20230823	165300	253233780	2970	2970	2970	2970	0
158	20230823	165200	253233780	2970	2970	2970	2970	0
159	20230823	165100	253233780	2970	2970	2970	2970	0
160	20230823	165000	253233780	2970	2970	2970	2970	0
161	20230823	164900	253233780	2970	2970	2970	2970	0
162	20230823	164800	253233780	2970	2970	2970	2970	0
163	20230823	164700	253233780	2970	2970	2970	2970	0
164	20230823	164600	253233780	2970	2970	2970	2970	0
165	20230823	164500	253233780	2970	2970	2970	2970	0
166	20230823	164400	253233780	2970	2970	2970	2970	0
167	20230823	164300	253233780	2970	2970	2970	2970	0
168	20230823	164200	253233780	2970	2970	2970	2970	0
169	20230823	164100	253233780	2970	2970	2970	2970	0
170	20230823	164000	253233780	2970	2970	2970	2970	0
171	20230823	163900	253233780	2970	2970	2970	2970	0
172	20230823	163800	253233780	2970	2970	2970	2970	0
173	20230823	163700	253233780	2970	2970	2970	2970	0
174	20230823	163600	253233780	2970	2970	2970	2970	0
175	20230823	163500	253233780	2970	2970	2970	2970	0
176	20230823	163400	253233780	2970	2970	2970	2970	0
177	20230823	163300	253233780	2970	2970	2970	2970	0
178	20230823	163200	253233780	2970	2970	2970	2970	0
179	20230823	163100	253233780	2970	2970	2970	2970	0
180	20230823	163000	253233780	2970	2970	2970	2970	0
181	20230823	162900	253233780	2970	2970	2970	2970	0
182	20230823	162800	253233780	2970	2970	2970	2970	2651
183	20230823	162700	253233780	2970	2970	2970	2970	0
184	20230823	162600	253233780	2970	2970	2970	2970	0
185	20230823	162500	253233780	2970	2970	2970	2970	0
186	20230823	162400	253233780	2970	2970	2970	2970	0
187	20230823	162300	253233780	2970	2970	2970	2970	0
188	20230823	162200	253233780	2970	2970	2970	2970	0
189	20230823	162100	253233780	2970	2970	2970	2970	0
190	20230823	162000	253233780	2970	2970	2970	2970	0
191	20230823	161900	253233780	2970	2970	2970	2970	0
192	20230823	161800	253233780	2970	2970	2970	2970	0
193	20230823	161700	253233780	2970	2970	2970	2970	0
194	20230823	161600	253233780	2970	2970	2970	2970	0
195	20230823	161500	253233780	2970	2970	2970	2970	0
196	20230823	161400	253233780	2970	2970	2970	2970	0
197	20230823	161300	253233780	2970	2970	2970	2970	0
198	20230823	161200	253233780	2970	2970	2970	2970	0
199	20230823	161100	253233780	2970	2970	2970	2970	0
200	20230823	161000	253233780	2970	2970	2970	2970	0
201	20230823	160900	253233780	2970	2970	2970	2970	0
202	20230823	160800	253233780	2970	2970	2970	2970	0
203	20230823	160700	253233780	2970	2970	2970	2970	0
204	20230823	160600	253233780	2970	2970	2970	2970	0
205	20230823	160500	253233780	2970	2970	2970	2970	0
206	20230823	160400	253233780	2970	2970	2970	2970	0
207	20230823	160300	253233780	2970	2970	2970	2970	0
208	20230823	160200	253233780	2970	2970	2970	2970	0
209	20230823	160100	253233780	2970	2970	2970	2970	0
210	20230823	160000	253233780	2970	2970	2970	2970	0
211	20230823	155900	253233780	2970	2970	2970	2970	0
212	20230823	155800	253233780	2970	2970	2970	2970	2651
213	20230823	155700	253233780	2970	2970	2970	2970	0
214	20230823	155600	253233780	2970	2970	2970	2970	0
215	20230823	155500	253233780	2970	2970	2970	2970	0
216	20230823	155400	253233780	2970	2970	2970	2970	0
217	20230823	155300	253233780	2970	2970	2970	2970	0
218	20230823	155200	253233780	2970	2970	2970	2970	0
219	20230823	155100	253233780	2970	2970	2970	2970	0
220	20230823	155000	253233780	2970	2970	2970	2970	0
221	20230823	154900	253233780	2970	2970	2970	2970	0
222	20230823	154800	253233780	2970	2970	2970	2970	0
223	20230823	154700	253233780	2970	2970	2970	2970	0
224	20230823	154600	253233780	2970	2970	2970	2970	0
225	20230823	154500	253233780	2970	2970	2970	2970	0
226	20230823	154400	253233780	2970	2970	2970	2970	0
227	20230823	154300	253233780	2970	2970	2970	2970	0
228	20230823	154200	253233780	2970	2970	2970	2970	0
229	20230823	154100	253233780	2970	2970	2970	2970	0
230	20230823	154000	253233780	2970	2970	2970	2970	0
231	20230823	153900	253233780	2970	2970	2970	2970	0
232	20230823	153800	253233780	2970	2970	2970	2970	0
233	20230823	153700	253233780	2970	2970	2970	2970	0
234	20230823	153600	253233780	2970	2970	2970	2970	0
235	20230823	153500	253233780	2970	2970	2970	2970	0
236	20230823	153400	253233780	2970	2970	2970	2970	0
237	20230823	153300	253233780	2970	2970	2970	2970	0
238	20230823	153200	253233780	2970	2970	2970	2970	0
239	20230823	153100	253233780	2970	2970	2970	2970	0
240	20230823	153000	253233780	2970	2970	2970	2970	2651
241	20230823	152900	245360310	2970	2970	2970	2970	0
242	20230823	152800	245360310	2970	2970	2970	2970	0
243	20230823	152700	245360310	2970	2970	2970	2970	0
244	20230823	152600	245360310	2970	2970	2970	2970	0
245	20230823	152500	245360310	2970	2970	2970	2970	0
246	20230823	152400	245360310	2970	2970	2970	2970	0
247	20230823	152300	245360310	2970	2970	2970	2970	0
248	20230823	152200	245360310	2970	2970	2970	2970	0
249	20230823	152100	245360310	2970	2970	2970	2970	0
250	20230823	152000	245360310	2970	2970	2970	2970	0
251	20230823	151900	245360310	2970	2970	2970	2970	0
252	20230823	151800	245360310	2970	2970	2970	2970	0
253	20230823	151700	245360310	2970	2970	2970	2970	0
254	20230823	151600	245360310	2970	2975	2975	2970	103
255	20230823	151500	245054395	2970	2970	2970	2970	0
256	20230823	151400	245054395	2970	2970	2970	2970	0
257	20230823	151300	245054395	2970	2975	2975	2970	500
258	20230823	151200	243568100	2970	2970	2970	2970	0
259	20230823	151100	243568100	2970	2970	2970	2970	247
260	20230823	151000	242834510	2970	2970	2975	2970	451
261	20230823	150900	241495035	2975	2970	2975	2970	1269
262	20230823	150800	237720105	2975	2975	2975	2975	1184
263	20230823	150700	234197705	2975	2975	2975	2975	238
264	20230823	150600	233489655	2975	2975	2975	2975	604
265	20230823	150500	231692755	2975	2975	2975	2975	600
266	20230823	150400	229907755	2985	2985	2985	2985	1
267	20230823	150300	229904770	2975	2975	2975	2975	0
268	20230823	150200	229904770	2975	2975	2975	2975	0
269	20230823	150100	229904770	2975	2975	2975	2975	0
270	20230823	150000	229904770	2975	2975	2975	2975	1231
271	20230823	145900	226242545	2975	2980	2980	2975	50
272	20230823	145800	226093695	2975	2975	2975	2975	99
273	20230823	145700	225799170	2980	2980	2980	2980	0
274	20230823	145600	225799170	2980	2980	2980	2980	60
275	20230823	145500	225620370	2980	2980	2980	2975	1274
276	20230823	145400	221825550	2980	2980	2980	2980	1
277	20230823	145300	221822570	2980	2980	2980	2980	1000
278	20230823	145200	218842570	2980	2980	2980	2980	0
279	20230823	145100	218842570	2980	2980	2980	2980	5
280	20230823	145000	218827670	2980	2980	2980	2980	0
281	20230823	144900	218827670	2980	2980	2980	2980	0
282	20230823	144800	218827670	2980	2980	2980	2980	0
283	20230823	144700	218827670	2980	2980	2980	2980	0
284	20230823	144600	218827670	2980	2985	2985	2980	233
285	20230823	144500	218132190	2985	2985	2985	2985	0
286	20230823	144400	218132190	2985	2985	2985	2985	0
287	20230823	144300	218132190	2985	2980	2985	2980	4240
288	20230823	144200	205496915	2985	2985	2985	2985	10
289	20230823	144100	205467065	2985	2985	2985	2985	0
290	20230823	144000	205467065	2985	2985	2985	2985	0
291	20230823	143900	205467065	2985	2985	2985	2985	0
292	20230823	143800	205467065	2985	2985	2985	2985	0
293	20230823	143700	205467065	2985	2985	2985	2985	0
294	20230823	143600	205467065	2985	2985	2985	2985	294
295	20230823	143500	204589475	2985	2985	2985	2985	2
296	20230823	143400	204583505	2990	2990	2990	2990	0
297	20230823	143300	204583505	2990	2990	2990	2990	0
298	20230823	143200	204583505	2990	2990	2990	2990	0
299	20230823	143100	204583505	2990	2990	2990	2990	0
300	20230823	143000	204583505	2990	2990	2990	2990	0
301	20230823	142900	204583505	2990	2990	2990	2990	0
302	20230823	142800	204583505	2990	2990	2990	2990	0
303	20230823	142700	204583505	2990	2990	2990	2990	972
304	20230823	142600	201677225	2990	2990	2990	2990	3000
305	20230823	142500	192707225	2990	2990	2990	2990	1280
306	20230823	142400	188880025	2980	2980	2980	2980	502
307	20230823	142300	187384065	2985	2985	2985	2985	0
308	20230823	142200	187384065	2985	2985	2985	2985	0
309	20230823	142100	187384065	2985	2985	2985	2985	0
310	20230823	142000	187384065	2985	2985	2985	2985	0
311	20230823	141900	187384065	2985	2985	2985	2985	0
312	20230823	141800	187384065	2985	2985	2985	2985	0
313	20230823	141700	187384065	2985	2985	2985	2985	0
314	20230823	141600	187384065	2985	2985	2985	2985	0
315	20230823	141500	187384065	2985	2985	2985	2985	0
316	20230823	141400	187384065	2985	2990	2990	2985	3
317	20230823	141300	187375105	2995	2995	2995	2995	0
318	20230823	141200	187375105	2995	2995	2995	2995	0
319	20230823	141100	187375105	2995	2995	2995	2995	0
320	20230823	141000	187375105	2995	2995	2995	2995	0
321	20230823	140900	187375105	2995	2995	2995	2995	0
322	20230823	140800	187375105	2995	2995	2995	2995	0
323	20230823	140700	187375105	2995	2995	2995	2995	0
324	20230823	140600	187375105	2995	2995	2995	2995	0
325	20230823	140500	187375105	2995	2995	2995	2995	500
326	20230823	140400	185877605	2985	2985	2985	2985	0
327	20230823	140300	185877605	2985	2985	2985	2985	100
328	20230823	140200	185579105	2985	2980	2985	2980	174
329	20230823	140100	185060085	2980	2980	2980	2980	6
330	20230823	140000	185042205	2980	2980	2980	2980	0
331	20230823	135900	185042205	2980	2980	2980	2980	0
332	20230823	135800	185042205	2980	2980	2980	2980	0
333	20230823	135700	185042205	2980	2980	2980	2980	0
334	20230823	135600	185042205	2980	2980	2980	2980	0
335	20230823	135500	185042205	2980	2980	2980	2980	0
336	20230823	135400	185042205	2980	2980	2980	2980	62
337	20230823	135300	184857445	2980	2980	2980	2980	0
338	20230823	135200	184857445	2980	2980	2980	2980	0
339	20230823	135100	184857445	2980	2980	2980	2980	1
340	20230823	135000	184854465	2980	2980	2980	2980	0
341	20230823	134900	184854465	2980	2985	2985	2980	57
342	20230823	134800	184684345	2980	2980	2980	2980	3
343	20230823	134700	184675405	2985	2985	2985	2985	100
344	20230823	134600	184376905	2980	2980	2980	2980	0
345	20230823	134500	184376905	2980	2980	2980	2980	0
346	20230823	134400	184376905	2980	2980	2980	2980	0
347	20230823	134300	184376905	2980	2980	2980	2980	0
348	20230823	134200	184376905	2980	2980	2980	2980	0
349	20230823	134100	184376905	2980	2980	2980	2980	0
350	20230823	134000	184376905	2980	2990	2990	2980	1491
351	20230823	133900	179933705	2990	2990	2990	2990	0
352	20230823	133800	179933705	2990	2990	2990	2990	0
353	20230823	133700	179933705	2990	2990	2990	2990	0
354	20230823	133600	179933705	2990	2990	2990	2990	0
355	20230823	133500	179933705	2990	2990	2990	2990	0
356	20230823	133400	179933705	2990	2990	2990	2990	0
357	20230823	133300	179933705	2990	2990	2990	2990	0
358	20230823	133200	179933705	2990	2990	2990	2990	0
359	20230823	133100	179933705	2990	2980	2990	2980	42
360	20230823	133000	179808215	2980	2980	2980	2980	10
361	20230823	132900	179778415	2980	2980	2980	2980	15
362	20230823	132800	179733715	2980	2980	2980	2980	20
363	20230823	132700	179674115	2980	2990	2990	2980	2242
364	20230823	132600	172991865	2990	2990	2990	2990	0
365	20230823	132500	172991865	2990	2990	2990	2990	0
366	20230823	132400	172991865	2990	2990	2990	2990	0
367	20230823	132300	172991865	2990	2990	2990	2990	1
368	20230823	132200	172988875	2995	2995	2995	2995	0
369	20230823	132100	172988875	2995	2995	2995	2995	0
370	20230823	132000	172988875	2995	2995	2995	2995	0
371	20230823	131900	172988875	2995	2995	2995	2995	0
372	20230823	131800	172988875	2995	2995	2995	2995	0
373	20230823	131700	172988875	2995	2995	2995	2995	0
374	20230823	131600	172988875	2995	2995	2995	2995	0
375	20230823	131500	172988875	2995	2995	2995	2995	0
376	20230823	131400	172988875	2995	2995	2995	2995	0
377	20230823	131300	172988875	2995	2995	2995	2995	0
378	20230823	131200	172988875	2995	2995	2995	2995	0
379	20230823	131100	172988875	2995	2995	2995	2995	0
380	20230823	131000	172988875	2995	2995	2995	2995	0
381	20230823	130900	172988875	2995	2990	2995	2990	5000
382	20230823	130800	158014925	2990	2990	2990	2990	100
383	20230823	130700	157715925	2985	2985	2985	2985	0
384	20230823	130600	157715925	2985	2985	2985	2985	0
385	20230823	130500	157715925	2985	2985	2985	2985	218
386	20230823	130400	157065195	2995	2995	2995	2995	1
387	20230823	130300	157062200	2985	2985	2985	2985	61
388	20230823	130200	156880115	2985	2985	2985	2985	0
389	20230823	130100	156880115	2985	2985	2985	2985	578
390	20230823	130000	155154785	2985	2985	2985	2985	0
391	20230823	125900	155154785	2985	2985	2985	2985	0
392	20230823	125800	155154785	2985	2985	2985	2985	0
393	20230823	125700	155154785	2985	2985	2985	2985	61
394	20230823	125600	154972700	2990	2990	2990	2990	177
395	20230823	125500	154443470	2995	2995	2995	2995	0
396	20230823	125400	154443470	2995	2995	2995	2995	0
397	20230823	125300	154443470	2995	2995	2995	2995	13
398	20230823	125200	154404535	2990	2990	2990	2990	370
399	20230823	125100	153298235	2990	2990	2990	2990	0
400	20230823	125000	153298235	2990	2990	2990	2990	7
401	20230823	124900	153277305	2990	2990	2990	2990	200
402	20230823	124800	152679305	2990	2990	2990	2990	0
403	20230823	124700	152679305	2990	2985	2990	2985	775
404	20230823	124600	150364135	2985	2985	2985	2985	0
405	20230823	124500	150364135	2985	2985	2985	2985	9
406	20230823	124400	150337270	2985	2985	2985	2985	0
407	20230823	124300	150337270	2985	2985	2985	2985	150
408	20230823	124200	149889520	2990	2990	2990	2990	3
409	20230823	124100	149880550	2990	2990	2990	2990	1
410	20230823	124000	149877560	2990	2990	2990	2990	0
411	20230823	123900	149877560	2990	2990	2990	2990	54
412	20230823	123800	149716100	2990	2990	2990	2990	0
413	20230823	123700	149716100	2990	2990	2990	2990	100
414	20230823	123600	149417100	2985	2985	2985	2985	0
415	20230823	123500	149417100	2985	2985	2985	2985	0
416	20230823	123400	149417100	2985	2985	2985	2985	0
417	20230823	123300	149417100	2985	2985	2985	2985	0
418	20230823	123200	149417100	2985	2985	2985	2985	0
419	20230823	123100	149417100	2985	2985	2985	2985	0
420	20230823	123000	149417100	2985	2985	2985	2985	0
421	20230823	122900	149417100	2985	2985	2985	2985	5
422	20230823	122800	149402175	2990	2990	2990	2990	0
423	20230823	122700	149402175	2990	2990	2990	2990	0
424	20230823	122600	149402175	2990	2990	2990	2990	0
425	20230823	122500	149402175	2990	2990	2990	2990	130
426	20230823	122400	149013475	2990	2990	2990	2990	0
427	20230823	122300	149013475	2990	2990	2990	2990	0
428	20230823	122200	149013475	2990	2990	2990	2990	0
429	20230823	122100	149013475	2990	2990	2990	2990	0
430	20230823	122000	149013475	2990	2990	2990	2990	0
431	20230823	121900	149013475	2990	2990	2990	2990	0
432	20230823	121800	149013475	2990	2990	2990	2990	0
433	20230823	121700	149013475	2990	2990	2990	2990	5
434	20230823	121600	148998525	2990	2990	2990	2990	129
435	20230823	121500	148612815	2990	2990	2990	2990	0
436	20230823	121400	148612815	2990	2990	2990	2990	0
437	20230823	121300	148612815	2990	2990	2990	2990	0
438	20230823	121200	148612815	2990	2990	2990	2990	0
439	20230823	121100	148612815	2990	2990	2990	2990	100
440	20230823	121000	148313815	2990	2990	2990	2990	0
441	20230823	120900	148313815	2990	2990	2990	2990	0
442	20230823	120800	148313815	2990	2990	2990	2990	0
443	20230823	120700	148313815	2990	2990	2990	2990	0
444	20230823	120600	148313815	2990	2990	2990	2990	0
445	20230823	120500	148313815	2990	2990	2990	2990	0
446	20230823	120400	148313815	2990	2990	2990	2990	167
447	20230823	120300	147814485	2990	2990	2990	2990	3
448	20230823	120200	147805515	2990	2990	2990	2990	0
449	20230823	120100	147805515	2990	2990	2990	2990	335
450	20230823	120000	146803865	2990	2990	2990	2990	0
451	20230823	115900	146803865	2990	2990	2990	2990	0
452	20230823	115800	146803865	2990	2990	2990	2990	0
453	20230823	115700	146803865	2990	2990	2990	2990	0
454	20230823	115600	146803865	2990	2990	2990	2990	0
455	20230823	115500	146803865	2990	2990	2990	2990	335
456	20230823	115400	145802215	2980	2980	2980	2980	289
457	20230823	115300	144940995	2985	2985	2985	2985	170
458	20230823	115200	144433545	2985	2985	2985	2985	0
459	20230823	115100	144433545	2985	2985	2985	2985	0
460	20230823	115000	144433545	2985	2985	2985	2985	0
461	20230823	114900	144433545	2985	2985	2985	2985	4
462	20230823	114800	144421605	2980	2980	2980	2980	542
463	20230823	114700	142806445	2980	2980	2980	2980	0
464	20230823	114600	142806445	2980	2980	2980	2980	0
465	20230823	114500	142806445	2980	2980	2980	2980	0
466	20230823	114400	142806445	2980	2980	2980	2980	300
467	20230823	114300	141912445	2985	2985	2985	2985	0
468	20230823	114200	141912445	2985	2985	2985	2985	0
469	20230823	114100	141912445	2985	2985	2985	2985	0
470	20230823	114000	141912445	2985	2985	2985	2985	2
471	20230823	113900	141906475	2985	2985	2985	2985	0
472	20230823	113800	141906475	2985	2985	2985	2985	0
473	20230823	113700	141906475	2985	2985	2985	2985	0
474	20230823	113600	141906475	2985	2985	2985	2985	0
475	20230823	113500	141906475	2985	2985	2985	2985	0
476	20230823	113400	141906475	2985	2985	2985	2985	0
477	20230823	113300	141906475	2985	2985	2985	2985	0
478	20230823	113200	141906475	2985	2985	2985	2985	673
479	20230823	113100	139897570	2985	2985	2985	2985	0
480	20230823	113000	139897570	2985	2985	2985	2985	327
481	20230823	112900	138921475	2985	2985	2985	2985	0
482	20230823	112800	138921475	2985	2985	2985	2985	0
483	20230823	112700	138921475	2985	2985	2985	2985	0
484	20230823	112600	138921475	2985	2985	2985	2985	3
485	20230823	112500	138912520	2990	2990	2990	2990	0
486	20230823	112400	138912520	2990	2990	2990	2990	0
487	20230823	112300	138912520	2990	2990	2990	2990	0
488	20230823	112200	138912520	2990	2990	2990	2990	0
489	20230823	112100	138912520	2990	2990	2990	2990	2000
490	20230823	112000	132932520	2990	2990	2990	2990	100
491	20230823	111900	132633520	2990	2990	2990	2990	2
492	20230823	111800	132627540	2980	2980	2980	2980	497
493	20230823	111700	131146480	2980	2980	2980	2980	0
494	20230823	111600	131146480	2980	2980	2980	2980	0
495	20230823	111500	131146480	2980	2980	2980	2980	0
496	20230823	111400	131146480	2980	2980	2980	2980	0
497	20230823	111300	131146480	2980	2980	2980	2980	0
498	20230823	111200	131146480	2980	2980	2980	2980	0
499	20230823	111100	131146480	2980	2980	2980	2980	0
500	20230823	111000	131146480	2980	2980	2980	2980	0
501	20230823	110900	131146480	2980	2980	2980	2980	0
502	20230823	110800	131146480	2980	2980	2980	2980	175
503	20230823	110700	130624980	2980	2980	2980	2980	0
504	20230823	110600	130624980	2980	2980	2980	2980	30
505	20230823	110500	130535580	2980	2980	2980	2980	1
506	20230823	110400	130532600	2975	2980	2980	2975	303
507	20230823	110300	129631170	2985	2985	2985	2985	0
508	20230823	110200	129631170	2985	2985	2985	2985	0
509	20230823	110100	129631170	2985	2995	2995	2985	192
510	20230823	110000	129057050	2995	2995	2995	2995	0
511	20230823	105900	129057050	2995	2995	2995	2995	0
512	20230823	105800	129057050	2995	2995	2995	2995	200
513	20230823	105700	128458050	2990	2990	2990	2990	2
514	20230823	105600	128452070	3000	3000	3000	3000	0
515	20230823	105500	128452070	3000	3000	3000	3000	0
516	20230823	105400	128452070	3000	3000	3000	3000	0
517	20230823	105300	128452070	3000	3000	3000	3000	0
518	20230823	105200	128452070	3000	3000	3000	3000	0
519	20230823	105100	128452070	3000	3000	3000	3000	0
520	20230823	105000	128452070	3000	3000	3000	3000	0
521	20230823	104900	128452070	3000	3000	3000	3000	0
522	20230823	104800	128452070	3000	3000	3000	3000	0
523	20230823	104700	128452070	3000	2985	3000	2985	88
524	20230823	104600	128189075	3000	3000	3000	3000	0
525	20230823	104500	128189075	3000	3000	3000	3000	68
526	20230823	104400	127985075	3000	3000	3000	3000	0
527	20230823	104300	127985075	3000	3000	3000	3000	0
528	20230823	104200	127985075	3000	3000	3000	3000	0
529	20230823	104100	127985075	3000	3000	3000	3000	0
530	20230823	104000	127985075	3000	3000	3000	3000	0
531	20230823	103900	127985075	3000	3000	3000	3000	0
532	20230823	103800	127985075	3000	3000	3000	3000	0
533	20230823	103700	127985075	3000	3000	3000	3000	1
534	20230823	103600	127982075	3000	3000	3000	3000	57
535	20230823	103500	127811075	3000	3000	3000	3000	0
536	20230823	103400	127811075	3000	3000	3000	3000	0
537	20230823	103300	127811075	3000	3000	3000	3000	100
538	20230823	103200	127511075	3000	2995	3000	2995	600
539	20230823	103100	125712830	2985	2985	2985	2985	0
540	20230823	103000	125712830	2985	2985	2985	2985	0
541	20230823	102900	125712830	2985	2985	2985	2985	0
542	20230823	102800	125712830	2985	2985	2985	2985	200
543	20230823	102700	125115830	2985	2985	2985	2985	0
544	20230823	102600	125115830	2985	2985	2985	2985	0
545	20230823	102500	125115830	2985	2985	2985	2985	0
546	20230823	102400	125115830	2985	2985	2985	2985	0
547	20230823	102300	125115830	2985	2985	2985	2985	0
548	20230823	102200	125115830	2985	2990	2990	2985	102
549	20230823	102100	124811110	2985	2985	2985	2985	0
550	20230823	102000	124811110	2985	2985	2985	2985	0
551	20230823	101900	124811110	2985	2985	2985	2985	0
552	20230823	101800	124811110	2985	2985	2985	2985	0
553	20230823	101700	124811110	2985	2985	2985	2985	9
554	20230823	101600	124784245	2985	2985	2985	2985	101
555	20230823	101500	124482760	3015	3010	3015	3010	157
556	20230823	101400	124009690	3015	3015	3015	3015	0
557	20230823	101300	124009690	3015	3015	3015	3015	0
558	20230823	101200	124009690	3015	2990	3015	2990	3435
559	20230823	101100	113718105	2985	2975	2985	2975	5072
560	20230823	101000	98606395	2970	2970	2970	2970	1276
561	20230823	100900	94816675	2970	2970	2970	2970	297
562	20230823	100800	93934585	2970	2965	2970	2965	1006
563	20230823	100700	90946795	2965	2965	2965	2965	0
564	20230823	100600	90946795	2965	2965	2965	2965	1
565	20230823	100500	90943830	2965	2965	2965	2965	0
566	20230823	100400	90943830	2965	2965	2965	2965	645
567	20230823	100300	89031405	2965	2965	2965	2965	0
568	20230823	100200	89031405	2965	2965	2965	2965	0
569	20230823	100100	89031405	2965	2965	2965	2965	0
570	20230823	100000	89031405	2965	2965	2965	2965	144
571	20230823	095900	88604445	2965	2965	2965	2965	678
572	20230823	095800	86594175	2970	2970	2970	2970	1
573	20230823	095700	86591205	2970	2970	2970	2970	13
574	20230823	095600	86552595	2970	2970	2970	2970	36
575	20230823	095500	86445675	2970	2965	2970	2965	6
576	20230823	095400	86427860	2960	2965	2965	2930	12381
577	20230823	095300	49943995	2970	2970	2970	2970	0
578	20230823	095200	49943995	2970	2970	2970	2970	0
579	20230823	095100	49943995	2970	2970	2970	2970	34
580	20230823	095000	49843015	2965	2965	2965	2965	138
581	20230823	094900	49433845	2965	2965	2965	2965	1000
582	20230823	094800	46468845	2965	2965	2965	2965	0
583	20230823	094700	46468845	2965	2965	2965	2965	0
584	20230823	094600	46468845	2965	2965	2965	2965	0
585	20230823	094500	46468845	2965	2965	2965	2965	0
586	20230823	094400	46468845	2965	2965	2965	2965	0
587	20230823	094300	46468845	2965	2970	2970	2965	1333
588	20230823	094200	42516000	2970	2970	2970	2970	5
589	20230823	094100	42501150	2970	2970	2970	2970	845
590	20230823	094000	39991500	2970	2970	2970	2970	176
591	20230823	093900	39468780	2975	2975	2975	2975	11
592	20230823	093800	39436055	2975	2975	2975	2975	1
593	20230823	093700	39433080	2980	2980	2980	2980	506
594	20230823	093600	37925200	2980	2980	2980	2980	2
595	20230823	093500	37919240	2980	2980	2980	2980	514
596	20230823	093400	36387520	2980	2980	2980	2980	0
597	20230823	093300	36387520	2980	2980	2980	2980	5
598	20230823	093200	36372620	2980	2980	2980	2980	1143
599	20230823	093100	32966480	2980	2980	2980	2980	50
600	20230823	093000	32817480	2980	2980	2980	2980	57
601	20230823	092900	32647620	2980	2980	2980	2980	1
602	20230823	092800	32644640	2980	2980	2980	2980	100
603	20230823	092700	32346640	2985	2985	2985	2985	18
604	20230823	092600	32292910	2985	2980	2985	2980	250
605	20230823	092500	31547410	2980	2980	2980	2980	614
606	20230823	092400	29717690	2980	2980	2980	2980	2
607	20230823	092300	29711730	2980	2980	2980	2980	0
608	20230823	092200	29711730	2980	2980	2980	2980	28
609	20230823	092100	29628290	2980	2980	2980	2980	558
610	20230823	092000	27965450	2970	2970	2970	2970	1352
611	20230823	091900	23950010	2970	2970	2970	2970	0
612	20230823	091800	23950010	2970	2970	2970	2970	1
613	20230823	091700	23947040	2975	2975	2975	2975	168
614	20230823	091600	23447240	2960	2960	2960	2960	0
615	20230823	091500	23447240	2960	2960	2960	2960	0
616	20230823	091400	23447240	2960	2965	2965	2960	336
617	20230823	091300	22452010	2970	2970	2970	2970	2316
618	20230823	091200	15573490	2970	2970	2970	2970	503
619	20230823	091100	14079580	2970	2970	2970	2970	0
620	20230823	091000	14079580	2970	2980	2980	2970	75
621	20230823	090900	13856770	2980	2980	2980	2980	0
622	20230823	090800	13856770	2980	2980	2980	2980	0
623	20230823	090700	13856770	2980	2980	2980	2980	700
624	20230823	090600	11770770	2970	2970	2970	2970	215
625	20230823	090500	11132220	2970	2970	2970	2970	5
626	20230823	090400	11117370	2960	2970	2970	2960	35
627	20230823	090300	11013720	2970	2970	2970	2965	107
628	20230823	090200	10696300	2960	2960	2960	2960	0
629	20230823	090100	10696300	2960	2980	2980	2960	2809
630	20230823	090000	2351935	2980	2985	2985	2980	788