KissMeData/278650/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	202800	1921455920	2940	2940	2940	2940	19975
3	20230822	202700	1921455920	2940	2940	2940	2940	0
4	20230822	202600	1921455920	2940	2940	2940	2940	0
5	20230822	202500	1921455920	2940	2940	2940	2940	0
6	20230822	202400	1921455920	2940	2940	2940	2940	0
7	20230822	202300	1921455920	2940	2940	2940	2940	0
8	20230822	202200	1921455920	2940	2940	2940	2940	0
9	20230822	202100	1921455920	2940	2940	2940	2940	0
10	20230822	202000	1921455920	2940	2940	2940	2940	0
11	20230822	201900	1921455920	2940	2940	2940	2940	0
12	20230822	201800	1921455920	2940	2940	2940	2940	0
13	20230822	201700	1921455920	2940	2940	2940	2940	0
14	20230822	201600	1921455920	2940	2940	2940	2940	0
15	20230822	201500	1921455920	2940	2940	2940	2940	0
16	20230822	201400	1921455920	2940	2940	2940	2940	0
17	20230822	201300	1921455920	2940	2940	2940	2940	0
18	20230822	201200	1921455920	2940	2940	2940	2940	0
19	20230822	201100	1921455920	2940	2940	2940	2940	0
20	20230822	201000	1921455920	2940	2940	2940	2940	0
21	20230822	200900	1921455920	2940	2940	2940	2940	0
22	20230822	200800	1921455920	2940	2940	2940	2940	0
23	20230822	200700	1921455920	2940	2940	2940	2940	0
24	20230822	200600	1921455920	2940	2940	2940	2940	0
25	20230822	200500	1921455920	2940	2940	2940	2940	0
26	20230822	200400	1921455920	2940	2940	2940	2940	0
27	20230822	200300	1921455920	2940	2940	2940	2940	0
28	20230822	200200	1921455920	2940	2940	2940	2940	0
29	20230822	200100	1921455920	2940	2940	2940	2940	0
30	20230822	200000	1921455920	2940	2940	2940	2940	0
31	20230822	195900	1921455920	2940	2940	2940	2940	0
32	20230822	195800	1921455920	2940	2940	2940	2940	19975
33	20230822	195700	1921455920	2940	2940	2940	2940	0
34	20230822	195600	1921455920	2940	2940	2940	2940	0
35	20230822	195500	1921455920	2940	2940	2940	2940	0
36	20230822	195400	1921455920	2940	2940	2940	2940	0
37	20230822	195300	1921455920	2940	2940	2940	2940	0
38	20230822	195200	1921455920	2940	2940	2940	2940	0
39	20230822	195100	1921455920	2940	2940	2940	2940	0
40	20230822	195000	1921455920	2940	2940	2940	2940	0
41	20230822	194900	1921455920	2940	2940	2940	2940	0
42	20230822	194800	1921455920	2940	2940	2940	2940	0
43	20230822	194700	1921455920	2940	2940	2940	2940	0
44	20230822	194600	1921455920	2940	2940	2940	2940	0
45	20230822	194500	1921455920	2940	2940	2940	2940	0
46	20230822	194400	1921455920	2940	2940	2940	2940	0
47	20230822	194300	1921455920	2940	2940	2940	2940	0
48	20230822	194200	1921455920	2940	2940	2940	2940	0
49	20230822	194100	1921455920	2940	2940	2940	2940	0
50	20230822	194000	1921455920	2940	2940	2940	2940	0
51	20230822	193900	1921455920	2940	2940	2940	2940	0
52	20230822	193800	1921455920	2940	2940	2940	2940	0
53	20230822	193700	1921455920	2940	2940	2940	2940	0
54	20230822	193600	1921455920	2940	2940	2940	2940	0
55	20230822	193500	1921455920	2940	2940	2940	2940	0
56	20230822	193400	1921455920	2940	2940	2940	2940	0
57	20230822	193300	1921455920	2940	2940	2940	2940	0
58	20230822	193200	1921455920	2940	2940	2940	2940	0
59	20230822	193100	1921455920	2940	2940	2940	2940	0
60	20230822	193000	1921455920	2940	2940	2940	2940	0
61	20230822	192900	1921455920	2940	2940	2940	2940	0
62	20230822	192800	1921455920	2940	2940	2940	2940	19975
63	20230822	192700	1921455920	2940	2940	2940	2940	0
64	20230822	192600	1921455920	2940	2940	2940	2940	0
65	20230822	192500	1921455920	2940	2940	2940	2940	0
66	20230822	192400	1921455920	2940	2940	2940	2940	0
67	20230822	192300	1921455920	2940	2940	2940	2940	0
68	20230822	192200	1921455920	2940	2940	2940	2940	0
69	20230822	192100	1921455920	2940	2940	2940	2940	0
70	20230822	192000	1921455920	2940	2940	2940	2940	0
71	20230822	191900	1921455920	2940	2940	2940	2940	0
72	20230822	191800	1921455920	2940	2940	2940	2940	0
73	20230822	191700	1921455920	2940	2940	2940	2940	0
74	20230822	191600	1921455920	2940	2940	2940	2940	0
75	20230822	191500	1921455920	2940	2940	2940	2940	0
76	20230822	191400	1921455920	2940	2940	2940	2940	0
77	20230822	191300	1921455920	2940	2940	2940	2940	0
78	20230822	191200	1921455920	2940	2940	2940	2940	0
79	20230822	191100	1921455920	2940	2940	2940	2940	0
80	20230822	191000	1921455920	2940	2940	2940	2940	0
81	20230822	190900	1921455920	2940	2940	2940	2940	0
82	20230822	190800	1921455920	2940	2940	2940	2940	0
83	20230822	190700	1921455920	2940	2940	2940	2940	0
84	20230822	190600	1921455920	2940	2940	2940	2940	0
85	20230822	190500	1921455920	2940	2940	2940	2940	0
86	20230822	190400	1921455920	2940	2940	2940	2940	0
87	20230822	190300	1921455920	2940	2940	2940	2940	0
88	20230822	190200	1921455920	2940	2940	2940	2940	0
89	20230822	190100	1921455920	2940	2940	2940	2940	0
90	20230822	190000	1921455920	2940	2940	2940	2940	0
91	20230822	185900	1921455920	2940	2940	2940	2940	0
92	20230822	185800	1921455920	2940	2940	2940	2940	19975
93	20230822	185700	1921455920	2940	2940	2940	2940	0
94	20230822	185600	1921455920	2940	2940	2940	2940	0
95	20230822	185500	1921455920	2940	2940	2940	2940	0
96	20230822	185400	1921455920	2940	2940	2940	2940	0
97	20230822	185300	1921455920	2940	2940	2940	2940	0
98	20230822	185200	1921455920	2940	2940	2940	2940	0
99	20230822	185100	1921455920	2940	2940	2940	2940	0
100	20230822	185000	1921455920	2940	2940	2940	2940	0
101	20230822	184900	1921455920	2940	2940	2940	2940	0
102	20230822	184800	1921455920	2940	2940	2940	2940	0
103	20230822	184700	1921455920	2940	2940	2940	2940	0
104	20230822	184600	1921455920	2940	2940	2940	2940	0
105	20230822	184500	1921455920	2940	2940	2940	2940	0
106	20230822	184400	1921455920	2940	2940	2940	2940	0
107	20230822	184300	1921455920	2940	2940	2940	2940	0
108	20230822	184200	1921455920	2940	2940	2940	2940	0
109	20230822	184100	1921455920	2940	2940	2940	2940	0
110	20230822	184000	1921455920	2940	2940	2940	2940	0
111	20230822	183900	1921455920	2940	2940	2940	2940	0
112	20230822	183800	1921455920	2940	2940	2940	2940	0
113	20230822	183700	1921455920	2940	2940	2940	2940	0
114	20230822	183600	1921455920	2940	2940	2940	2940	0
115	20230822	183500	1921455920	2940	2940	2940	2940	0
116	20230822	183400	1921455920	2940	2940	2940	2940	0
117	20230822	183300	1921455920	2940	2940	2940	2940	0
118	20230822	183200	1921455920	2940	2940	2940	2940	0
119	20230822	183100	1921455920	2940	2940	2940	2940	0
120	20230822	183000	1921455920	2940	2940	2940	2940	0
121	20230822	182900	1921455920	2940	2940	2940	2940	0
122	20230822	182800	1921455920	2940	2940	2940	2940	19975
123	20230822	182700	1921455920	2940	2940	2940	2940	0
124	20230822	182600	1921455920	2940	2940	2940	2940	0
125	20230822	182500	1921455920	2940	2940	2940	2940	0
126	20230822	182400	1921455920	2940	2940	2940	2940	0
127	20230822	182300	1921455920	2940	2940	2940	2940	0
128	20230822	182200	1921455920	2940	2940	2940	2940	0
129	20230822	182100	1921455920	2940	2940	2940	2940	0
130	20230822	182000	1921455920	2940	2940	2940	2940	0
131	20230822	181900	1921455920	2940	2940	2940	2940	0
132	20230822	181800	1921455920	2940	2940	2940	2940	0
133	20230822	181700	1921455920	2940	2940	2940	2940	0
134	20230822	181600	1921455920	2940	2940	2940	2940	0
135	20230822	181500	1921455920	2940	2940	2940	2940	0
136	20230822	181400	1921455920	2940	2940	2940	2940	0
137	20230822	181300	1921455920	2940	2940	2940	2940	0
138	20230822	181200	1921455920	2940	2940	2940	2940	0
139	20230822	181100	1921455920	2940	2940	2940	2940	0
140	20230822	181000	1921455920	2940	2940	2940	2940	0
141	20230822	180900	1921455920	2940	2940	2940	2940	0
142	20230822	180800	1921455920	2940	2940	2940	2940	0
143	20230822	180700	1921455920	2940	2940	2940	2940	0
144	20230822	180600	1921455920	2940	2940	2940	2940	0
145	20230822	180500	1921455920	2940	2940	2940	2940	0
146	20230822	180400	1921455920	2940	2940	2940	2940	0
147	20230822	180300	1921455920	2940	2940	2940	2940	0
148	20230822	180200	1921455920	2940	2940	2940	2940	0
149	20230822	180100	1921455920	2940	2940	2940	2940	0
150	20230822	180000	1921455920	2940	2940	2940	2940	0
151	20230822	175900	1921455920	2940	2940	2940	2940	0
152	20230822	175800	1921455920	2940	2940	2940	2940	19975
153	20230822	175700	1921455920	2940	2940	2940	2940	0
154	20230822	175600	1921455920	2940	2940	2940	2940	0
155	20230822	175500	1921455920	2940	2940	2940	2940	0
156	20230822	175400	1921455920	2940	2940	2940	2940	0
157	20230822	175300	1921455920	2940	2940	2940	2940	0
158	20230822	175200	1921455920	2940	2940	2940	2940	0
159	20230822	175100	1921455920	2940	2940	2940	2940	0
160	20230822	175000	1921455920	2940	2940	2940	2940	0
161	20230822	174900	1921455920	2940	2940	2940	2940	0
162	20230822	174800	1921455920	2940	2940	2940	2940	0
163	20230822	174700	1921455920	2940	2940	2940	2940	0
164	20230822	174600	1921455920	2940	2940	2940	2940	0
165	20230822	174500	1921455920	2940	2940	2940	2940	0
166	20230822	174400	1921455920	2940	2940	2940	2940	0
167	20230822	174300	1921455920	2940	2940	2940	2940	0
168	20230822	174200	1921455920	2940	2940	2940	2940	0
169	20230822	174100	1921455920	2940	2940	2940	2940	0
170	20230822	174000	1921455920	2940	2940	2940	2940	0
171	20230822	173900	1921455920	2940	2940	2940	2940	0
172	20230822	173800	1921455920	2940	2940	2940	2940	0
173	20230822	173700	1921455920	2940	2940	2940	2940	0
174	20230822	173600	1921455920	2940	2940	2940	2940	0
175	20230822	173500	1921455920	2940	2940	2940	2940	0
176	20230822	173400	1921455920	2940	2940	2940	2940	0
177	20230822	173300	1921455920	2940	2940	2940	2940	0
178	20230822	173200	1921455920	2940	2940	2940	2940	0
179	20230822	173100	1921455920	2940	2940	2940	2940	0
180	20230822	173000	1921455920	2940	2940	2940	2940	0
181	20230822	172900	1921455920	2940	2940	2940	2940	0
182	20230822	172800	1921455920	2940	2940	2940	2940	19975
183	20230822	172700	1921455920	2940	2940	2940	2940	0
184	20230822	172600	1921455920	2940	2940	2940	2940	0
185	20230822	172500	1921455920	2940	2940	2940	2940	0
186	20230822	172400	1921455920	2940	2940	2940	2940	0
187	20230822	172300	1921455920	2940	2940	2940	2940	0
188	20230822	172200	1921455920	2940	2940	2940	2940	0
189	20230822	172100	1921455920	2940	2940	2940	2940	0
190	20230822	172000	1921455920	2940	2940	2940	2940	0
191	20230822	171900	1921455920	2940	2940	2940	2940	0
192	20230822	171800	1921455920	2940	2940	2940	2940	0
193	20230822	171700	1921455920	2940	2940	2940	2940	0
194	20230822	171600	1921455920	2940	2940	2940	2940	0
195	20230822	171500	1921455920	2940	2940	2940	2940	0
196	20230822	171400	1921455920	2940	2940	2940	2940	0
197	20230822	171300	1921455920	2940	2940	2940	2940	0
198	20230822	171200	1921455920	2940	2940	2940	2940	0
199	20230822	171100	1921455920	2940	2940	2940	2940	0
200	20230822	171000	1921455920	2940	2940	2940	2940	0
201	20230822	170900	1921455920	2940	2940	2940	2940	0
202	20230822	170800	1921455920	2940	2940	2940	2940	0
203	20230822	170700	1921455920	2940	2940	2940	2940	0
204	20230822	170600	1921455920	2940	2940	2940	2940	0
205	20230822	170500	1921455920	2940	2940	2940	2940	0
206	20230822	170400	1921455920	2940	2940	2940	2940	0
207	20230822	170300	1921455920	2940	2940	2940	2940	0
208	20230822	170200	1921455920	2940	2940	2940	2940	0
209	20230822	170100	1921455920	2940	2940	2940	2940	0
210	20230822	170000	1921455920	2940	2940	2940	2940	0
211	20230822	165900	1921455920	2940	2940	2940	2940	0
212	20230822	165800	1921455920	2940	2940	2940	2940	19975
213	20230822	165700	1921455920	2940	2940	2940	2940	0
214	20230822	165600	1921455920	2940	2940	2940	2940	0
215	20230822	165500	1921455920	2940	2940	2940	2940	0
216	20230822	165400	1921455920	2940	2940	2940	2940	0
217	20230822	165300	1921455920	2940	2940	2940	2940	0
218	20230822	165200	1921455920	2940	2940	2940	2940	0
219	20230822	165100	1921455920	2940	2940	2940	2940	0
220	20230822	165000	1921455920	2940	2940	2940	2940	0
221	20230822	164900	1921455920	2940	2940	2940	2940	0
222	20230822	164800	1921455920	2940	2940	2940	2940	0
223	20230822	164700	1921455920	2940	2940	2940	2940	0
224	20230822	164600	1921455920	2940	2940	2940	2940	0
225	20230822	164500	1921455920	2940	2940	2940	2940	0
226	20230822	164400	1921455920	2940	2940	2940	2940	0
227	20230822	164300	1921455920	2940	2940	2940	2940	0
228	20230822	164200	1921455920	2940	2940	2940	2940	0
229	20230822	164100	1921455920	2940	2940	2940	2940	0
230	20230822	164000	1921455920	2940	2940	2940	2940	0
231	20230822	163900	1921455920	2940	2940	2940	2940	0
232	20230822	163800	1921455920	2940	2940	2940	2940	0
233	20230822	163700	1921455920	2940	2940	2940	2940	0
234	20230822	163600	1921455920	2940	2940	2940	2940	0
235	20230822	163500	1921455920	2940	2940	2940	2940	0
236	20230822	163400	1921455920	2940	2940	2940	2940	0
237	20230822	163300	1921455920	2940	2940	2940	2940	0
238	20230822	163200	1921455920	2940	2940	2940	2940	0
239	20230822	163100	1921455920	2940	2940	2940	2940	0
240	20230822	163000	1921455920	2940	2940	2940	2940	0
241	20230822	162900	1921455920	2940	2940	2940	2940	0
242	20230822	162800	1921455920	2940	2940	2940	2940	19975
243	20230822	162700	1921455920	2940	2940	2940	2940	0
244	20230822	162600	1921455920	2940	2940	2940	2940	0
245	20230822	162500	1921455920	2940	2940	2940	2940	0
246	20230822	162400	1921455920	2940	2940	2940	2940	0
247	20230822	162300	1921455920	2940	2940	2940	2940	0
248	20230822	162200	1921455920	2940	2940	2940	2940	0
249	20230822	162100	1921455920	2940	2940	2940	2940	0
250	20230822	162000	1921455920	2940	2940	2940	2940	0
251	20230822	161900	1921455920	2940	2940	2940	2940	0
252	20230822	161800	1921455920	2940	2940	2940	2940	0
253	20230822	161700	1921455920	2940	2940	2940	2940	0
254	20230822	161600	1921455920	2940	2940	2940	2940	0
255	20230822	161500	1921455920	2940	2940	2940	2940	0
256	20230822	161400	1921455920	2940	2940	2940	2940	0
257	20230822	161300	1921455920	2940	2940	2940	2940	0
258	20230822	161200	1921455920	2940	2940	2940	2940	0
259	20230822	161100	1921455920	2940	2940	2940	2940	0
260	20230822	161000	1921455920	2940	2940	2940	2940	0
261	20230822	160900	1921455920	2940	2940	2940	2940	0
262	20230822	160800	1921455920	2940	2940	2940	2940	0
263	20230822	160700	1921455920	2940	2940	2940	2940	0
264	20230822	160600	1921455920	2940	2940	2940	2940	0
265	20230822	160500	1921455920	2940	2940	2940	2940	0
266	20230822	160400	1921455920	2940	2940	2940	2940	0
267	20230822	160300	1921455920	2940	2940	2940	2940	0
268	20230822	160200	1921455920	2940	2940	2940	2940	0
269	20230822	160100	1921455920	2940	2940	2940	2940	0
270	20230822	160000	1921455920	2940	2940	2940	2940	0
271	20230822	155900	1921455920	2940	2940	2940	2940	0
272	20230822	155800	1921455920	2940	2940	2940	2940	19975
273	20230822	155700	1921455920	2940	2940	2940	2940	0
274	20230822	155600	1921455920	2940	2940	2940	2940	0
275	20230822	155500	1921455920	2940	2940	2940	2940	0
276	20230822	155400	1921455920	2940	2940	2940	2940	0
277	20230822	155300	1921455920	2940	2940	2940	2940	0
278	20230822	155200	1921455920	2940	2940	2940	2940	0
279	20230822	155100	1921455920	2940	2940	2940	2940	0
280	20230822	155000	1921455920	2940	2940	2940	2940	0
281	20230822	154900	1921455920	2940	2940	2940	2940	0
282	20230822	154800	1921455920	2940	2940	2940	2940	0
283	20230822	154700	1921455920	2940	2940	2940	2940	0
284	20230822	154600	1921455920	2940	2940	2940	2940	0
285	20230822	154500	1921455920	2940	2940	2940	2940	0
286	20230822	154400	1921455920	2940	2940	2940	2940	0
287	20230822	154300	1921455920	2940	2940	2940	2940	0
288	20230822	154200	1921455920	2940	2940	2940	2940	0
289	20230822	154100	1921455920	2940	2940	2940	2940	0
290	20230822	154000	1921455920	2940	2940	2940	2940	0
291	20230822	153900	1921455920	2940	2940	2940	2940	0
292	20230822	153800	1921455920	2940	2940	2940	2940	0
293	20230822	153700	1921455920	2940	2940	2940	2940	0
294	20230822	153600	1921455920	2940	2940	2940	2940	0
295	20230822	153500	1921455920	2940	2940	2940	2940	0
296	20230822	153400	1921455920	2940	2940	2940	2940	0
297	20230822	153300	1921455920	2940	2940	2940	2940	0
298	20230822	153200	1921455920	2940	2940	2940	2940	0
299	20230822	153100	1921455920	2940	2940	2940	2940	0
300	20230822	153000	1921455920	2940	2940	2940	2940	19975
301	20230822	152900	1862729420	2950	2950	2950	2950	0
302	20230822	152800	1862729420	2950	2950	2950	2950	0
303	20230822	152700	1862729420	2950	2950	2950	2950	0
304	20230822	152600	1862729420	2950	2950	2950	2950	0
305	20230822	152500	1862729420	2950	2950	2950	2950	0
306	20230822	152400	1862729420	2950	2950	2950	2950	0
307	20230822	152300	1862729420	2950	2950	2950	2950	0
308	20230822	152200	1862729420	2950	2950	2950	2950	0
309	20230822	152100	1862729420	2950	2950	2950	2950	0
310	20230822	152000	1862729420	2950	2950	2950	2950	0
311	20230822	151900	1862729420	2950	2950	2955	2950	4188
312	20230822	151800	1850374800	2955	2950	2955	2950	7997
313	20230822	151700	1826777730	2955	2955	2955	2950	3759
314	20230822	151600	1815671295	2960	2960	2960	2955	2306
315	20230822	151500	1808845790	2960	2960	2965	2960	596
316	20230822	151400	1807081310	2960	2970	2970	2960	6980
317	20230822	151300	1786402925	2970	2970	2970	2970	491
318	20230822	151200	1784944655	2970	2960	2970	2960	1267
319	20230822	151100	1781182825	2970	2970	2970	2960	13612
320	20230822	151000	1740762885	2970	2960	2970	2960	951
321	20230822	150900	1737943105	2965	2965	2965	2965	847
322	20230822	150800	1735431750	2960	2965	2965	2955	481
323	20230822	150700	1734010290	2965	2965	2965	2965	46
324	20230822	150600	1733873900	2965	2960	2970	2955	6304
325	20230822	150500	1715238105	2960	2955	2960	2955	1042
326	20230822	150400	1712157325	2955	2960	2960	2955	599
327	20230822	150300	1710387010	2955	2965	2965	2955	4587
328	20230822	150200	1696813735	2965	2960	2965	2960	3095
329	20230822	150100	1687651450	2960	2965	2965	2960	17212
330	20230822	150000	1636695855	2965	2965	2970	2965	492
331	20230822	145900	1635237035	2965	2965	2965	2965	805
332	20230822	145800	1632850210	2965	2965	2965	2960	2133
333	20230822	145700	1626535865	2960	2965	2965	2960	1097
334	20230822	145600	1623285760	2965	2965	2965	2960	1308
335	20230822	145500	1619408545	2970	2965	2970	2960	774
336	20230822	145400	1617114540	2960	2965	2965	2960	835
337	20230822	145300	1614640095	2965	2965	2970	2960	228
338	20230822	145200	1613964075	2965	2965	2970	2960	3054
339	20230822	145100	1604908920	2965	2970	2970	2965	16379
340	20230822	145000	1556332805	2970	2970	2975	2970	3489
341	20230822	144900	1545970160	2970	2975	2980	2970	4141
342	20230822	144800	1533669165	2975	2975	2975	2970	4408
343	20230822	144700	1520575275	2975	2975	2975	2970	2541
344	20230822	144600	1513021660	2975	2975	2985	2975	1419
345	20230822	144500	1508800125	2990	2975	2990	2975	18
346	20230822	144400	1508746425	2975	2990	2990	2975	2526
347	20230822	144300	1501231530	2975	2980	2980	2975	7786
348	20230822	144200	1478068175	2980	2980	2980	2980	391
349	20230822	144100	1476902995	2990	2980	2990	2980	3368
350	20230822	144000	1466858250	2980	2975	2980	2970	1042
351	20230822	143900	1463760065	2970	2975	2975	2970	634
352	20230822	143800	1461874215	2975	2970	2975	2970	1109
353	20230822	143700	1458579605	2975	2975	2975	2970	1124
354	20230822	143600	1455240705	2975	2970	2975	2970	674
355	20230822	143500	1453237520	2975	2970	2975	2965	2088
356	20230822	143400	1447032900	2970	2970	2975	2965	3246
357	20230822	143300	1437392550	2975	2970	2975	2970	625
358	20230822	143200	1435534630	2970	2975	2980	2970	25973
359	20230822	143100	1358328580	2980	2980	2985	2980	21149
360	20230822	143000	1295304405	2980	2990	2990	2980	6156
361	20230822	142900	1276929070	2990	2990	2990	2990	346
362	20230822	142800	1275894530	2990	2990	2990	2990	0
363	20230822	142700	1275894530	2990	2990	2990	2990	100
364	20230822	142600	1275595530	2990	2995	2995	2990	433
365	20230822	142500	1274300665	2995	2990	2995	2990	22
366	20230822	142400	1274234880	2990	2990	2990	2990	992
367	20230822	142300	1271268800	2990	2990	2990	2990	416
368	20230822	142200	1270024960	2990	2980	2990	2980	602
369	20230822	142100	1268229200	2980	2990	2990	2980	2911
370	20230822	142000	1259542430	2990	2985	2990	2985	187
371	20230822	141900	1258983735	2985	2985	2985	2985	446
372	20230822	141800	1257652425	2985	2995	2995	2985	45098
373	20230822	141700	1122916310	2995	2995	2995	2995	512
374	20230822	141600	1121382870	2995	2995	2995	2995	1553
375	20230822	141500	1116731635	2995	2995	2995	2995	0
376	20230822	141400	1116731635	2995	2995	2995	2995	13
377	20230822	141300	1116692700	2995	2995	2995	2995	805
378	20230822	141200	1114281725	2995	2995	2995	2995	16
379	20230822	141100	1114233805	2995	2995	2995	2995	1196
380	20230822	141000	1110651785	2995	2995	2995	2995	4675
381	20230822	140900	1096650160	3000	3000	3000	3000	410
382	20230822	140800	1095420160	3000	3000	3000	3000	254
383	20230822	140700	1094658160	3000	3000	3000	3000	0
384	20230822	140600	1094658160	3000	3000	3000	3000	24
385	20230822	140500	1094586160	3000	2995	3000	2995	287
386	20230822	140400	1093726010	3000	3000	3000	3000	0
387	20230822	140300	1093726010	3000	3000	3000	3000	4651
388	20230822	140200	1079773010	2995	2995	3000	2995	4805
389	20230822	140100	1065382030	2995	2995	2995	2995	16
390	20230822	140000	1065334110	2995	3000	3000	2995	447
391	20230822	135900	1063993340	2995	3000	3000	2995	11
392	20230822	135800	1063960375	3000	3000	3000	2995	846
393	20230822	135700	1061426095	3000	2995	3000	2995	424
394	20230822	135600	1060156205	3000	2995	3000	2995	2221
395	20230822	135500	1053504275	2995	2990	2995	2990	684
396	20230822	135400	1051458315	2995	2990	2995	2990	228
397	20230822	135300	1050776000	2995	2990	2995	2990	205
398	20230822	135200	1050162335	3000	2995	3000	2995	1568
399	20230822	135100	1045466165	2995	2995	2995	2995	34
400	20230822	135000	1045364335	2995	2995	2995	2995	17
401	20230822	134900	1045313420	2995	2995	3000	2995	925
402	20230822	134800	1042543025	2995	3000	3005	2990	15618
403	20230822	134700	995765140	3000	3000	3000	3000	44
404	20230822	134600	995633140	3000	3000	3000	3000	1140
405	20230822	134500	992213140	3010	3005	3010	3005	79
406	20230822	134400	991975355	3010	3010	3010	3000	176
407	20230822	134300	991446730	3010	3010	3010	3000	1722
408	20230822	134200	986279650	3005	3000	3005	3000	147
409	20230822	134100	985838595	3000	3000	3000	3000	427
410	20230822	134000	984557595	3000	3000	3000	3000	105
411	20230822	133900	984242595	3000	3000	3000	3000	261
412	20230822	133800	983459595	2995	3000	3000	2995	1291
413	20230822	133700	979593020	2995	2995	2995	2995	0
414	20230822	133600	979593020	2995	2995	2995	2995	0
415	20230822	133500	979593020	2995	3000	3000	2995	911
416	20230822	133400	976861780	3000	3000	3000	3000	26
417	20230822	133300	976783780	3000	3005	3005	3000	279
418	20230822	133200	975945740	3000	3000	3005	3000	445
419	20230822	133100	974610690	3005	3000	3005	3000	303
420	20230822	133000	973701190	3000	3005	3005	3000	403
421	20230822	132900	972492185	3005	3005	3005	3005	128
422	20230822	132800	972107545	3005	3000	3005	3000	1644
423	20230822	132700	967173890	3000	3000	3000	3000	34
424	20230822	132600	967071890	3000	3000	3000	3000	0
425	20230822	132500	967071890	3000	3000	3000	2995	398
426	20230822	132400	965878320	3000	2995	3005	2995	4600
427	20230822	132300	952079035	3000	2995	3000	2995	363
428	20230822	132200	950991150	2995	3000	3000	2995	1943
429	20230822	132100	945164355	3000	3000	3005	3000	4145
430	20230822	132000	932721850	3000	2995	3000	2995	1133
431	20230822	131900	929326065	2995	3005	3005	2995	16582
432	20230822	131800	879604220	3005	3010	3010	3005	936
433	20230822	131700	876790540	3010	3005	3010	3005	5415
434	20230822	131600	860518390	3010	3010	3010	3005	121
435	20230822	131500	860154705	3010	3010	3010	3005	2649
436	20230822	131400	852184410	3020	3010	3020	3010	210
437	20230822	131300	851551655	3020	3010	3025	3010	2100
438	20230822	131200	845207435	3010	3015	3015	3010	1465
439	20230822	131100	840792780	3015	3010	3015	3005	12
440	20230822	131000	840756660	3010	3010	3015	3010	11002
441	20230822	130900	807640590	3015	3015	3015	3015	1003
442	20230822	130800	804616545	3020	3020	3020	3020	11
443	20230822	130700	804583325	3020	3020	3020	3020	44
444	20230822	130600	804450445	3020	3020	3020	3020	8
445	20230822	130500	804426285	3015	3015	3015	3015	4075
446	20230822	130400	792140160	3020	3020	3020	3020	0
447	20230822	130300	792140160	3020	3020	3020	3020	5
448	20230822	130200	792125060	3020	3020	3020	3020	824
449	20230822	130100	789636580	3020	3025	3025	3020	730
450	20230822	130000	787431830	3025	3025	3025	3025	28
451	20230822	125900	787347130	3025	3025	3025	3025	116
452	20230822	125800	786996230	3020	3020	3020	3020	0
453	20230822	125700	786996230	3020	3020	3020	3020	0
454	20230822	125600	786996230	3020	3020	3025	3020	44
455	20230822	125500	786863285	3025	3025	3025	3025	1
456	20230822	125400	786860260	3025	3020	3025	3020	816
457	20230822	125300	784395915	3020	3020	3020	3020	0
458	20230822	125200	784395915	3020	3020	3020	3020	200
459	20230822	125100	783791915	3020	3020	3020	3020	0
460	20230822	125000	783791915	3020	3020	3020	3020	2
461	20230822	124900	783785875	3020	3020	3020	3020	333
462	20230822	124800	782780215	3020	3015	3020	3015	244
463	20230822	124700	782043340	3020	3020	3020	3020	50
464	20230822	124600	781892340	3020	3015	3020	3015	2544
465	20230822	124500	774222145	3020	3025	3025	3020	7572
466	20230822	124400	751354695	3025	3025	3025	3025	1
467	20230822	124300	751351670	3025	3035	3035	3025	2470
468	20230822	124200	743879675	3035	3035	3035	3035	30
469	20230822	124100	743788625	3030	3030	3030	3030	4
470	20230822	124000	743776505	3035	3035	3035	3035	0
471	20230822	123900	743776505	3035	3035	3035	3035	1
472	20230822	123800	743773470	3030	3030	3030	3030	10
473	20230822	123700	743743170	3030	3025	3030	3025	200
474	20230822	123600	743137670	3030	3030	3030	3030	1
475	20230822	123500	743134640	3030	3035	3035	3030	288
476	20230822	123400	742261785	3035	3035	3035	3025	1758
477	20230822	123300	736937215	3030	3035	3035	3030	141
478	20230822	123200	736509385	3035	3040	3040	3035	22
479	20230822	123100	736442515	3040	3040	3040	3040	2
480	20230822	123000	736436435	3040	3040	3040	3040	10
481	20230822	122900	736406035	3040	3040	3040	3040	0
482	20230822	122800	736406035	3040	3040	3040	3040	0
483	20230822	122700	736406035	3040	3040	3040	3040	1
484	20230822	122600	736402995	3025	3040	3040	3025	2337
485	20230822	122500	729324055	3035	3040	3040	3035	184
486	20230822	122400	728764945	3040	3040	3040	3040	21
487	20230822	122300	728701105	3040	3040	3040	3040	0
488	20230822	122200	728701105	3040	3040	3040	3040	2
489	20230822	122100	728695025	3040	3040	3040	3040	0
490	20230822	122000	728695025	3040	3035	3040	3035	42
491	20230822	121900	728567550	3035	3035	3035	3035	500
492	20230822	121800	727050050	3035	3035	3035	3035	0
493	20230822	121700	727050050	3035	3035	3035	3035	0
494	20230822	121600	727050050	3035	3040	3040	3035	157
495	20230822	121500	726573540	3040	3040	3040	3040	22
496	20230822	121400	726506660	3040	3035	3040	3035	300
497	20230822	121300	725595795	3035	3035	3035	3035	0
498	20230822	121200	725595795	3035	3035	3035	3035	0
499	20230822	121100	725595795	3035	3035	3035	3035	41
500	20230822	121000	725471360	3035	3035	3035	3035	1
501	20230822	120900	725468325	3030	3030	3030	3030	20
502	20230822	120800	725407725	3030	3040	3040	3030	4001
503	20230822	120700	713279445	3040	3035	3040	3035	2
504	20230822	120600	713273370	3040	3040	3040	3040	0
505	20230822	120500	713273370	3040	3040	3040	3040	0
506	20230822	120400	713273370	3040	3040	3040	3040	8
507	20230822	120300	713249050	3035	3035	3035	3035	0
508	20230822	120200	713249050	3035	3035	3035	3035	10
509	20230822	120100	713218700	3040	3035	3040	3035	302
510	20230822	120000	712302120	3040	3035	3040	3035	21
511	20230822	115900	712238285	3035	3035	3035	3035	0
512	20230822	115800	712238285	3035	3040	3040	3035	220
513	20230822	115700	711570565	3035	3035	3035	3035	7
514	20230822	115600	711549320	3040	3035	3040	3035	449
515	20230822	115500	710186595	3035	3035	3035	3035	566
516	20230822	115400	708468785	3035	3035	3035	3035	0
517	20230822	115300	708468785	3035	3035	3035	3035	1186
518	20230822	115200	704869275	3035	3035	3035	3035	0
519	20230822	115100	704869275	3035	3035	3035	3035	0
520	20230822	115000	704869275	3035	3035	3035	3035	80
521	20230822	114900	704626475	3035	3040	3040	3035	1013
522	20230822	114800	701552015	3035	3035	3035	3035	3002
523	20230822	114700	692440945	3035	3035	3035	3035	10
524	20230822	114600	692410595	3035	3035	3035	3035	69
525	20230822	114500	692201180	3035	3035	3035	3035	181
526	20230822	114400	691651845	3035	3035	3035	3035	0
527	20230822	114300	691651845	3035	3035	3035	3035	0
528	20230822	114200	691651845	3035	3030	3035	3030	335
529	20230822	114100	690635270	3030	3030	3030	3030	0
530	20230822	114000	690635270	3030	3030	3030	3030	300
531	20230822	113900	689726270	3030	3035	3035	3030	3
532	20230822	113800	689717175	3030	3030	3030	3030	140
533	20230822	113700	689292975	3030	3030	3030	3030	100
534	20230822	113600	688989975	3030	3030	3030	3030	300
535	20230822	113500	688080975	3030	3030	3030	3030	0
536	20230822	113400	688080975	3030	3030	3030	3030	1369
537	20230822	113300	683932905	3030	3025	3030	3025	301
538	20230822	113200	683022375	3025	3025	3025	3025	1891
539	20230822	113100	677302100	3025	3025	3025	3025	0
540	20230822	113000	677302100	3025	3025	3025	3025	0
541	20230822	112900	677302100	3025	3025	3025	3025	552
542	20230822	112800	675632300	3025	3030	3030	3025	680
543	20230822	112700	673574800	3025	3025	3025	3025	0
544	20230822	112600	673574800	3025	3025	3025	3025	67
545	20230822	112500	673372125	3030	3030	3030	3030	5
546	20230822	112400	673356975	3030	3030	3030	3030	353
547	20230822	112300	672287385	3025	3025	3025	3025	0
548	20230822	112200	672287385	3025	3025	3025	3025	68
549	20230822	112100	672081685	3030	3030	3030	3030	0
550	20230822	112000	672081685	3030	3030	3030	3030	860
551	20230822	111900	669475885	3035	3035	3035	3035	33
552	20230822	111800	669375730	3035	3035	3035	3035	1
553	20230822	111700	669372695	3035	3035	3035	3035	0
554	20230822	111600	669372695	3035	3035	3035	3035	122
555	20230822	111500	669002425	3035	3035	3035	3035	5
556	20230822	111400	668987250	3030	3030	3030	3030	0
557	20230822	111300	668987250	3030	3030	3030	3030	0
558	20230822	111200	668987250	3030	3025	3030	3025	835
559	20230822	111100	666457285	3025	3025	3025	3025	0
560	20230822	111000	666457285	3025	3030	3030	3025	32
561	20230822	110900	666360330	3030	3030	3030	3030	65
562	20230822	110800	666163380	3030	3030	3030	3030	1
563	20230822	110700	666160350	3030	3030	3030	3030	21
564	20230822	110600	666096720	3030	3030	3030	3030	14
565	20230822	110500	666054300	3030	3030	3030	3030	100
566	20230822	110400	665751300	3030	3020	3030	3020	1249
567	20230822	110300	661974330	3030	3020	3035	3020	42
568	20230822	110200	661847135	3030	3030	3030	3020	840
569	20230822	110100	659309935	3030	3030	3030	3030	70
570	20230822	110000	659097835	3030	3030	3030	3030	210
571	20230822	105900	658461535	3030	3030	3035	3030	43
572	20230822	105800	658331080	3030	3030	3030	3030	24
573	20230822	105700	658258360	3030	3035	3035	3030	208
574	20230822	105600	657628085	3035	3020	3035	3020	468
575	20230822	105500	656213120	3020	3020	3020	3020	6
576	20230822	105400	656195000	3020	3030	3030	3020	4498
577	20230822	105300	642598385	3035	3035	3035	3035	10
578	20230822	105200	642568035	3035	3035	3040	3035	45
579	20230822	105100	642431265	3040	3040	3040	3035	65
580	20230822	105000	642233685	3040	3035	3040	3020	57
581	20230822	104900	642061460	3035	3035	3035	3035	238
582	20230822	104800	641339130	3035	3035	3035	3035	1
583	20230822	104700	641336095	3035	3030	3035	3020	1535
584	20230822	104600	636693930	3035	3035	3035	3035	0
585	20230822	104500	636693930	3035	3025	3035	3025	2
586	20230822	104400	636687870	3035	3025	3035	3025	28
587	20230822	104300	636603160	3030	3030	3030	3030	1245
588	20230822	104200	632830810	3030	3030	3030	3030	3000
589	20230822	104100	623740810	3040	3040	3040	3040	390
590	20230822	104000	622555210	3040	3040	3040	3040	2
591	20230822	103900	622549130	3030	3040	3040	3030	70
592	20230822	103800	622336790	3030	3030	3030	3030	0
593	20230822	103700	622336790	3030	3040	3040	3030	667
594	20230822	103600	620309945	3045	3045	3045	3045	0
595	20230822	103500	620309945	3045	3045	3045	3045	84
596	20230822	103400	620054165	3045	3045	3045	3045	0
597	20230822	103300	620054165	3045	3045	3045	3045	0
598	20230822	103200	620054165	3045	3045	3045	3045	2
599	20230822	103100	620048075	3040	3040	3040	3040	0
600	20230822	103000	620048075	3040	3035	3040	3035	1935
601	20230822	102900	614175345	3035	3035	3035	3035	4
602	20230822	102800	614163205	3030	3030	3030	3030	0
603	20230822	102700	614163205	3030	3030	3030	3030	40
604	20230822	102600	614042005	3030	3030	3030	3030	1000
605	20230822	102500	611012005	3020	3020	3020	3020	0
606	20230822	102400	611012005	3020	3020	3020	3020	0
607	20230822	102300	611012005	3020	3020	3020	3020	1120
608	20230822	102200	607629605	3020	3025	3025	3020	1651
609	20230822	102100	602643025	3025	3025	3025	3025	8
610	20230822	102000	602618825	3025	3030	3030	3025	219
611	20230822	101900	601955260	3035	3025	3035	3025	5799
612	20230822	101800	584406760	3020	3020	3020	3020	118
613	20230822	101700	584050400	3020	3020	3020	3020	887
614	20230822	101600	581371660	3015	3020	3020	3015	2171
615	20230822	101500	574825750	3015	3020	3020	3015	61
616	20230822	101400	574641740	3020	3020	3020	3020	25
617	20230822	101300	574566240	3025	3025	3025	3015	51
618	20230822	101200	574412285	3030	3025	3030	3025	62
619	20230822	101100	574224700	3025	3030	3030	3025	1291
620	20230822	101000	570314425	3005	3010	3010	3005	218
621	20230822	100900	569658855	3010	3010	3010	3010	8000
622	20230822	100800	545578855	3010	3010	3010	3010	153
623	20230822	100700	545118325	3010	3020	3020	3010	4500
624	20230822	100600	531560715	3020	3030	3030	3020	694
625	20230822	100500	529463085	3030	3040	3040	3015	2662
626	20230822	100400	521417875	3040	3040	3040	3040	120
627	20230822	100300	521053075	3030	3040	3040	3030	3828
628	20230822	100200	509442270	3040	3040	3040	3040	671
629	20230822	100100	507402430	3040	3040	3040	3040	890
630	20230822	100000	504696830	3040	3040	3040	3040	30
631	20230822	095900	504605630	3040	3040	3040	3040	40
632	20230822	095800	504484030	3045	3045	3045	3040	145
633	20230822	095700	504042930	3040	3045	3045	3040	156
634	20230822	095600	503568665	3045	3040	3045	3040	267
635	20230822	095500	502756975	3040	3040	3040	3040	642
636	20230822	095400	500805295	3040	3040	3040	3040	71
637	20230822	095300	500589455	3040	3040	3040	3040	381
638	20230822	095200	499431215	3045	3045	3045	3045	500
639	20230822	095100	497908715	3050	3050	3050	3050	108
640	20230822	095000	497579315	3050	3050	3050	3050	33
641	20230822	094900	497478665	3050	3045	3050	3040	381
642	20230822	094800	496318575	3045	3050	3050	3045	1438
643	20230822	094700	491935180	3050	3045	3055	3045	1160
644	20230822	094600	488401880	3045	3055	3055	3045	1325
645	20230822	094500	484362375	3050	3040	3060	3040	18135
646	20230822	094400	429104280	3035	3035	3040	3035	1691
647	20230822	094300	423972050	3035	3030	3035	3030	1099
648	20230822	094200	420637080	3030	3040	3040	3030	1103
649	20230822	094100	417291300	3040	3035	3045	3035	7683
650	20230822	094000	393952840	3025	3030	3030	3025	3524
651	20230822	093900	383280755	3030	3020	3030	3020	5461
652	20230822	093800	366765730	3020	3015	3020	3010	8574
653	20230822	093700	340878430	3020	3020	3020	3015	558
654	20230822	093600	339195770	3020	3010	3020	3000	17317
655	20230822	093500	287147905	3015	3015	3015	3015	424
656	20230822	093400	285869545	3010	3010	3010	3010	555
657	20230822	093300	284198995	3010	3010	3010	3010	46
658	20230822	093200	284060535	3010	3005	3010	3005	2020
659	20230822	093100	277990425	3010	3010	3010	3010	44
660	20230822	093000	277857985	3005	3005	3010	3005	2604
661	20230822	092900	270032845	3010	3010	3010	3005	1187
662	20230822	092800	266461025	3015	3015	3015	3010	861
663	20230822	092700	263867610	3015	3015	3015	3015	41
664	20230822	092600	263743995	3015	3015	3015	3015	2454
665	20230822	092500	256345185	3020	3020	3020	3020	200
666	20230822	092400	255741185	3020	3020	3020	3020	1
667	20230822	092300	255738165	3020	3020	3020	3020	101
668	20230822	092200	255433145	3020	3025	3025	3020	22
669	20230822	092100	255366700	3020	3015	3020	3015	2196
670	20230822	092000	248738260	3015	3020	3020	3015	2717
671	20230822	091900	240541450	3020	3020	3020	3020	349
672	20230822	091800	239487470	3020	3015	3020	3015	2354
673	20230822	091700	232378660	3005	3015	3015	3005	89
674	20230822	091600	232110435	3015	3005	3015	3005	1010
675	20230822	091500	229075285	3005	3020	3020	3005	1860
676	20230822	091400	223480425	3005	3015	3015	3000	8071
677	20230822	091300	199224080	3015	3020	3020	3015	1205
678	20230822	091200	195589720	3020	3020	3020	3020	22
679	20230822	091100	195523280	3020	3020	3020	3010	8830
680	20230822	091000	168895835	3025	3020	3025	3015	3830
681	20230822	090900	157340985	3020	3025	3025	3020	2536
682	20230822	090800	149672500	3020	3035	3035	3020	3088
683	20230822	090700	140330770	3025	3020	3035	3015	4788
684	20230822	090600	125858000	3015	3015	3015	3010	2198
685	20230822	090500	119232030	3015	3040	3040	3015	2624
686	20230822	090400	111298945	3020	3040	3040	3020	4428
687	20230822	090300	97888795	3045	3030	3050	3030	3741
688	20230822	090200	86542005	3030	3045	3060	3030	3072
689	20230822	090100	77177535	3045	3070	3070	3045	252
690	20230822	090000	76404215	3070	3040	3070	3040	25131