KissMeData/067010/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	192800	71489005	2990	2990	2990	2990	1477
3	20230823	192700	71489005	2990	2990	2990	2990	0
4	20230823	192600	71489005	2990	2990	2990	2990	0
5	20230823	192500	71489005	2990	2990	2990	2990	0
6	20230823	192400	71489005	2990	2990	2990	2990	0
7	20230823	192300	71489005	2990	2990	2990	2990	0
8	20230823	192200	71489005	2990	2990	2990	2990	0
9	20230823	192100	71489005	2990	2990	2990	2990	0
10	20230823	192000	71489005	2990	2990	2990	2990	0
11	20230823	191900	71489005	2990	2990	2990	2990	0
12	20230823	191800	71489005	2990	2990	2990	2990	0
13	20230823	191700	71489005	2990	2990	2990	2990	0
14	20230823	191600	71489005	2990	2990	2990	2990	0
15	20230823	191500	71489005	2990	2990	2990	2990	0
16	20230823	191400	71489005	2990	2990	2990	2990	0
17	20230823	191300	71489005	2990	2990	2990	2990	0
18	20230823	191200	71489005	2990	2990	2990	2990	0
19	20230823	191100	71489005	2990	2990	2990	2990	0
20	20230823	191000	71489005	2990	2990	2990	2990	0
21	20230823	190900	71489005	2990	2990	2990	2990	0
22	20230823	190800	71489005	2990	2990	2990	2990	0
23	20230823	190700	71489005	2990	2990	2990	2990	0
24	20230823	190600	71489005	2990	2990	2990	2990	0
25	20230823	190500	71489005	2990	2990	2990	2990	0
26	20230823	190400	71489005	2990	2990	2990	2990	0
27	20230823	190300	71489005	2990	2990	2990	2990	0
28	20230823	190200	71489005	2990	2990	2990	2990	0
29	20230823	190100	71489005	2990	2990	2990	2990	0
30	20230823	190000	71489005	2990	2990	2990	2990	0
31	20230823	185900	71489005	2990	2990	2990	2990	0
32	20230823	185800	71489005	2990	2990	2990	2990	1477
33	20230823	185700	71489005	2990	2990	2990	2990	0
34	20230823	185600	71489005	2990	2990	2990	2990	0
35	20230823	185500	71489005	2990	2990	2990	2990	0
36	20230823	185400	71489005	2990	2990	2990	2990	0
37	20230823	185300	71489005	2990	2990	2990	2990	0
38	20230823	185200	71489005	2990	2990	2990	2990	0
39	20230823	185100	71489005	2990	2990	2990	2990	0
40	20230823	185000	71489005	2990	2990	2990	2990	0
41	20230823	184900	71489005	2990	2990	2990	2990	0
42	20230823	184800	71489005	2990	2990	2990	2990	0
43	20230823	184700	71489005	2990	2990	2990	2990	0
44	20230823	184600	71489005	2990	2990	2990	2990	0
45	20230823	184500	71489005	2990	2990	2990	2990	0
46	20230823	184400	71489005	2990	2990	2990	2990	0
47	20230823	184300	71489005	2990	2990	2990	2990	0
48	20230823	184200	71489005	2990	2990	2990	2990	0
49	20230823	184100	71489005	2990	2990	2990	2990	0
50	20230823	184000	71489005	2990	2990	2990	2990	0
51	20230823	183900	71489005	2990	2990	2990	2990	0
52	20230823	183800	71489005	2990	2990	2990	2990	0
53	20230823	183700	71489005	2990	2990	2990	2990	0
54	20230823	183600	71489005	2990	2990	2990	2990	0
55	20230823	183500	71489005	2990	2990	2990	2990	0
56	20230823	183400	71489005	2990	2990	2990	2990	0
57	20230823	183300	71489005	2990	2990	2990	2990	0
58	20230823	183200	71489005	2990	2990	2990	2990	0
59	20230823	183100	71489005	2990	2990	2990	2990	0
60	20230823	183000	71489005	2990	2990	2990	2990	0
61	20230823	182900	71489005	2990	2990	2990	2990	0
62	20230823	182800	71489005	2990	2990	2990	2990	1477
63	20230823	182700	71489005	2990	2990	2990	2990	0
64	20230823	182600	71489005	2990	2990	2990	2990	0
65	20230823	182500	71489005	2990	2990	2990	2990	0
66	20230823	182400	71489005	2990	2990	2990	2990	0
67	20230823	182300	71489005	2990	2990	2990	2990	0
68	20230823	182200	71489005	2990	2990	2990	2990	0
69	20230823	182100	71489005	2990	2990	2990	2990	0
70	20230823	182000	71489005	2990	2990	2990	2990	0
71	20230823	181900	71489005	2990	2990	2990	2990	0
72	20230823	181800	71489005	2990	2990	2990	2990	0
73	20230823	181700	71489005	2990	2990	2990	2990	0
74	20230823	181600	71489005	2990	2990	2990	2990	0
75	20230823	181500	71489005	2990	2990	2990	2990	0
76	20230823	181400	71489005	2990	2990	2990	2990	0
77	20230823	181300	71489005	2990	2990	2990	2990	0
78	20230823	181200	71489005	2990	2990	2990	2990	0
79	20230823	181100	71489005	2990	2990	2990	2990	0
80	20230823	181000	71489005	2990	2990	2990	2990	0
81	20230823	180900	71489005	2990	2990	2990	2990	0
82	20230823	180800	71489005	2990	2990	2990	2990	0
83	20230823	180700	71489005	2990	2990	2990	2990	0
84	20230823	180600	71489005	2990	2990	2990	2990	0
85	20230823	180500	71489005	2990	2990	2990	2990	0
86	20230823	180400	71489005	2990	2990	2990	2990	0
87	20230823	180300	71489005	2990	2990	2990	2990	0
88	20230823	180200	71489005	2990	2990	2990	2990	0
89	20230823	180100	71489005	2990	2990	2990	2990	0
90	20230823	180000	71489005	2990	2990	2990	2990	0
91	20230823	175900	71489005	2990	2990	2990	2990	0
92	20230823	175800	71489005	2990	2990	2990	2990	1477
93	20230823	175700	71489005	2990	2990	2990	2990	0
94	20230823	175600	71489005	2990	2990	2990	2990	0
95	20230823	175500	71489005	2990	2990	2990	2990	0
96	20230823	175400	71489005	2990	2990	2990	2990	0
97	20230823	175300	71489005	2990	2990	2990	2990	0
98	20230823	175200	71489005	2990	2990	2990	2990	0
99	20230823	175100	71489005	2990	2990	2990	2990	0
100	20230823	175000	71489005	2990	2990	2990	2990	0
101	20230823	174900	71489005	2990	2990	2990	2990	0
102	20230823	174800	71489005	2990	2990	2990	2990	0
103	20230823	174700	71489005	2990	2990	2990	2990	0
104	20230823	174600	71489005	2990	2990	2990	2990	0
105	20230823	174500	71489005	2990	2990	2990	2990	0
106	20230823	174400	71489005	2990	2990	2990	2990	0
107	20230823	174300	71489005	2990	2990	2990	2990	0
108	20230823	174200	71489005	2990	2990	2990	2990	0
109	20230823	174100	71489005	2990	2990	2990	2990	0
110	20230823	174000	71489005	2990	2990	2990	2990	0
111	20230823	173900	71489005	2990	2990	2990	2990	0
112	20230823	173800	71489005	2990	2990	2990	2990	0
113	20230823	173700	71489005	2990	2990	2990	2990	0
114	20230823	173600	71489005	2990	2990	2990	2990	0
115	20230823	173500	71489005	2990	2990	2990	2990	0
116	20230823	173400	71489005	2990	2990	2990	2990	0
117	20230823	173300	71489005	2990	2990	2990	2990	0
118	20230823	173200	71489005	2990	2990	2990	2990	0
119	20230823	173100	71489005	2990	2990	2990	2990	0
120	20230823	173000	71489005	2990	2990	2990	2990	0
121	20230823	172900	71489005	2990	2990	2990	2990	0
122	20230823	172800	71489005	2990	2990	2990	2990	1477
123	20230823	172700	71489005	2990	2990	2990	2990	0
124	20230823	172600	71489005	2990	2990	2990	2990	0
125	20230823	172500	71489005	2990	2990	2990	2990	0
126	20230823	172400	71489005	2990	2990	2990	2990	0
127	20230823	172300	71489005	2990	2990	2990	2990	0
128	20230823	172200	71489005	2990	2990	2990	2990	0
129	20230823	172100	71489005	2990	2990	2990	2990	0
130	20230823	172000	71489005	2990	2990	2990	2990	0
131	20230823	171900	71489005	2990	2990	2990	2990	0
132	20230823	171800	71489005	2990	2990	2990	2990	0
133	20230823	171700	71489005	2990	2990	2990	2990	0
134	20230823	171600	71489005	2990	2990	2990	2990	0
135	20230823	171500	71489005	2990	2990	2990	2990	0
136	20230823	171400	71489005	2990	2990	2990	2990	0
137	20230823	171300	71489005	2990	2990	2990	2990	0
138	20230823	171200	71489005	2990	2990	2990	2990	0
139	20230823	171100	71489005	2990	2990	2990	2990	0
140	20230823	171000	71489005	2990	2990	2990	2990	0
141	20230823	170900	71489005	2990	2990	2990	2990	0
142	20230823	170800	71489005	2990	2990	2990	2990	0
143	20230823	170700	71489005	2990	2990	2990	2990	0
144	20230823	170600	71489005	2990	2990	2990	2990	0
145	20230823	170500	71489005	2990	2990	2990	2990	0
146	20230823	170400	71489005	2990	2990	2990	2990	0
147	20230823	170300	71489005	2990	2990	2990	2990	0
148	20230823	170200	71489005	2990	2990	2990	2990	0
149	20230823	170100	71489005	2990	2990	2990	2990	0
150	20230823	170000	71489005	2990	2990	2990	2990	0
151	20230823	165900	71489005	2990	2990	2990	2990	0
152	20230823	165800	71489005	2990	2990	2990	2990	1477
153	20230823	165700	71489005	2990	2990	2990	2990	0
154	20230823	165600	71489005	2990	2990	2990	2990	0
155	20230823	165500	71489005	2990	2990	2990	2990	0
156	20230823	165400	71489005	2990	2990	2990	2990	0
157	20230823	165300	71489005	2990	2990	2990	2990	0
158	20230823	165200	71489005	2990	2990	2990	2990	0
159	20230823	165100	71489005	2990	2990	2990	2990	0
160	20230823	165000	71489005	2990	2990	2990	2990	0
161	20230823	164900	71489005	2990	2990	2990	2990	0
162	20230823	164800	71489005	2990	2990	2990	2990	0
163	20230823	164700	71489005	2990	2990	2990	2990	0
164	20230823	164600	71489005	2990	2990	2990	2990	0
165	20230823	164500	71489005	2990	2990	2990	2990	0
166	20230823	164400	71489005	2990	2990	2990	2990	0
167	20230823	164300	71489005	2990	2990	2990	2990	0
168	20230823	164200	71489005	2990	2990	2990	2990	0
169	20230823	164100	71489005	2990	2990	2990	2990	0
170	20230823	164000	71489005	2990	2990	2990	2990	0
171	20230823	163900	71489005	2990	2990	2990	2990	0
172	20230823	163800	71489005	2990	2990	2990	2990	0
173	20230823	163700	71489005	2990	2990	2990	2990	0
174	20230823	163600	71489005	2990	2990	2990	2990	0
175	20230823	163500	71489005	2990	2990	2990	2990	0
176	20230823	163400	71489005	2990	2990	2990	2990	0
177	20230823	163300	71489005	2990	2990	2990	2990	0
178	20230823	163200	71489005	2990	2990	2990	2990	0
179	20230823	163100	71489005	2990	2990	2990	2990	0
180	20230823	163000	71489005	2990	2990	2990	2990	0
181	20230823	162900	71489005	2990	2990	2990	2990	0
182	20230823	162800	71489005	2990	2990	2990	2990	1477
183	20230823	162700	71489005	2990	2990	2990	2990	0
184	20230823	162600	71489005	2990	2990	2990	2990	0
185	20230823	162500	71489005	2990	2990	2990	2990	0
186	20230823	162400	71489005	2990	2990	2990	2990	0
187	20230823	162300	71489005	2990	2990	2990	2990	0
188	20230823	162200	71489005	2990	2990	2990	2990	0
189	20230823	162100	71489005	2990	2990	2990	2990	0
190	20230823	162000	71489005	2990	2990	2990	2990	0
191	20230823	161900	71489005	2990	2990	2990	2990	0
192	20230823	161800	71489005	2990	2990	2990	2990	0
193	20230823	161700	71489005	2990	2990	2990	2990	0
194	20230823	161600	71489005	2990	2990	2990	2990	0
195	20230823	161500	71489005	2990	2990	2990	2990	0
196	20230823	161400	71489005	2990	2990	2990	2990	0
197	20230823	161300	71489005	2990	2990	2990	2990	0
198	20230823	161200	71489005	2990	2990	2990	2990	0
199	20230823	161100	71489005	2990	2990	2990	2990	0
200	20230823	161000	71489005	2990	2990	2990	2990	0
201	20230823	160900	71489005	2990	2990	2990	2990	0
202	20230823	160800	71489005	2990	2990	2990	2990	0
203	20230823	160700	71489005	2990	2990	2990	2990	0
204	20230823	160600	71489005	2990	2990	2990	2990	0
205	20230823	160500	71489005	2990	2990	2990	2990	0
206	20230823	160400	71489005	2990	2990	2990	2990	0
207	20230823	160300	71489005	2990	2990	2990	2990	0
208	20230823	160200	71489005	2990	2990	2990	2990	0
209	20230823	160100	71489005	2990	2990	2990	2990	0
210	20230823	160000	71489005	2990	2990	2990	2990	0
211	20230823	155900	71489005	2990	2990	2990	2990	0
212	20230823	155800	71489005	2990	2990	2990	2990	1477
213	20230823	155700	71489005	2990	2990	2990	2990	0
214	20230823	155600	71489005	2990	2990	2990	2990	0
215	20230823	155500	71489005	2990	2990	2990	2990	0
216	20230823	155400	71489005	2990	2990	2990	2990	0
217	20230823	155300	71489005	2990	2990	2990	2990	0
218	20230823	155200	71489005	2990	2990	2990	2990	0
219	20230823	155100	71489005	2990	2990	2990	2990	0
220	20230823	155000	71489005	2990	2990	2990	2990	0
221	20230823	154900	71489005	2990	2990	2990	2990	0
222	20230823	154800	71489005	2990	2990	2990	2990	0
223	20230823	154700	71489005	2990	2990	2990	2990	0
224	20230823	154600	71489005	2990	2990	2990	2990	0
225	20230823	154500	71489005	2990	2990	2990	2990	0
226	20230823	154400	71489005	2990	2990	2990	2990	0
227	20230823	154300	71489005	2990	2990	2990	2990	0
228	20230823	154200	71489005	2990	2990	2990	2990	0
229	20230823	154100	71489005	2990	2990	2990	2990	0
230	20230823	154000	71489005	2990	2990	2990	2990	0
231	20230823	153900	71489005	2990	2990	2990	2990	0
232	20230823	153800	71489005	2990	2990	2990	2990	0
233	20230823	153700	71489005	2990	2990	2990	2990	0
234	20230823	153600	71489005	2990	2990	2990	2990	0
235	20230823	153500	71489005	2990	2990	2990	2990	0
236	20230823	153400	71489005	2990	2990	2990	2990	0
237	20230823	153300	71489005	2990	2990	2990	2990	0
238	20230823	153200	71489005	2990	2990	2990	2990	0
239	20230823	153100	71489005	2990	2990	2990	2990	0
240	20230823	153000	71489005	2990	2990	2990	2990	1477
241	20230823	152900	67072775	2990	2990	2990	2990	0
242	20230823	152800	67072775	2990	2990	2990	2990	0
243	20230823	152700	67072775	2990	2990	2990	2990	0
244	20230823	152600	67072775	2990	2990	2990	2990	0
245	20230823	152500	67072775	2990	2990	2990	2990	0
246	20230823	152400	67072775	2990	2990	2990	2990	0
247	20230823	152300	67072775	2990	2990	2990	2990	0
248	20230823	152200	67072775	2990	2990	2990	2990	0
249	20230823	152100	67072775	2990	2990	2990	2990	0
250	20230823	152000	67072775	2990	2990	2990	2990	0
251	20230823	151900	67072775	2990	2990	2990	2990	438
252	20230823	151800	65763155	2990	2995	2995	2990	627
253	20230823	151700	63885380	3000	3000	3000	3000	1
254	20230823	151600	63882380	2995	2995	2995	2995	329
255	20230823	151500	62897025	2990	2990	2990	2990	0
256	20230823	151400	62897025	2990	2990	2990	2990	0
257	20230823	151300	62897025	2990	2990	2990	2990	0
258	20230823	151200	62897025	2990	2990	2990	2990	0
259	20230823	151100	62897025	2990	2990	2990	2990	0
260	20230823	151000	62897025	2990	2990	2990	2990	0
261	20230823	150900	62897025	2990	2990	2990	2990	0
262	20230823	150800	62897025	2990	2990	2990	2990	0
263	20230823	150700	62897025	2990	2990	2990	2990	0
264	20230823	150600	62897025	2990	2990	2990	2990	0
265	20230823	150500	62897025	2990	2995	2995	2990	470
266	20230823	150400	61490975	3000	3000	3000	3000	0
267	20230823	150300	61490975	3000	3000	3000	3000	0
268	20230823	150200	61490975	3000	3000	3000	3000	0
269	20230823	150100	61490975	3000	3000	3000	3000	0
270	20230823	150000	61490975	3000	3000	3000	3000	0
271	20230823	145900	61490975	3000	3000	3000	3000	0
272	20230823	145800	61490975	3000	2995	3000	2995	44
273	20230823	145700	61359145	2995	2995	2995	2995	200
274	20230823	145600	60760145	2995	2995	2995	2995	190
275	20230823	145500	60191095	2995	2995	2995	2995	0
276	20230823	145400	60191095	2995	2995	2995	2995	0
277	20230823	145300	60191095	2995	2990	2995	2990	151
278	20230823	145200	59739600	2995	2995	2995	2995	0
279	20230823	145100	59739600	2995	2995	2995	2995	0
280	20230823	145000	59739600	2995	2995	2995	2995	0
281	20230823	144900	59739600	2995	2995	2995	2995	0
282	20230823	144800	59739600	2995	2995	2995	2995	0
283	20230823	144700	59739600	2995	2995	2995	2995	0
284	20230823	144600	59739600	2995	2995	2995	2995	0
285	20230823	144500	59739600	2995	2995	2995	2995	340
286	20230823	144400	58721300	2995	2995	2995	2995	0
287	20230823	144300	58721300	2995	2995	2995	2995	0
288	20230823	144200	58721300	2995	2995	2995	2995	51
289	20230823	144100	58568555	2995	2995	2995	2995	104
290	20230823	144000	58257075	3000	3000	3000	3000	0
291	20230823	143900	58257075	3000	3000	3000	3000	0
292	20230823	143800	58257075	3000	3000	3000	3000	0
293	20230823	143700	58257075	3000	3000	3000	3000	0
294	20230823	143600	58257075	3000	3000	3000	3000	0
295	20230823	143500	58257075	3000	3000	3000	3000	0
296	20230823	143400	58257075	3000	3000	3000	3000	0
297	20230823	143300	58257075	3000	3000	3000	3000	1
298	20230823	143200	58254075	2995	2995	2995	2995	52
299	20230823	143100	58098335	3000	3000	3000	3000	1
300	20230823	143000	58095335	2995	2995	2995	2995	0
301	20230823	142900	58095335	2995	2995	2995	2995	0
302	20230823	142800	58095335	2995	2995	2995	2995	0
303	20230823	142700	58095335	2995	2995	2995	2995	0
304	20230823	142600	58095335	2995	2995	2995	2995	0
305	20230823	142500	58095335	2995	2995	2995	2995	0
306	20230823	142400	58095335	2995	2995	2995	2995	0
307	20230823	142300	58095335	2995	2995	2995	2995	0
308	20230823	142200	58095335	2995	2995	2995	2995	52
309	20230823	142100	57939595	3000	3000	3000	3000	0
310	20230823	142000	57939595	3000	3000	3000	3000	0
311	20230823	141900	57939595	3000	3000	3000	3000	0
312	20230823	141800	57939595	3000	3000	3000	3000	0
313	20230823	141700	57939595	3000	3000	3000	3000	0
314	20230823	141600	57939595	3000	3000	3000	3000	0
315	20230823	141500	57939595	3000	3000	3000	3000	0
316	20230823	141400	57939595	3000	3000	3000	3000	0
317	20230823	141300	57939595	3000	3000	3000	3000	2
318	20230823	141200	57933595	2995	2995	2995	2995	52
319	20230823	141100	57777855	3000	3000	3000	3000	0
320	20230823	141000	57777855	3000	3000	3000	3000	0
321	20230823	140900	57777855	3000	3000	3000	3000	0
322	20230823	140800	57777855	3000	3000	3000	3000	1
323	20230823	140700	57774855	2995	2995	2995	2995	6
324	20230823	140600	57756885	3000	3000	3000	3000	1
325	20230823	140500	57753885	2995	2995	2995	2995	0
326	20230823	140400	57753885	2995	2995	2995	2995	0
327	20230823	140300	57753885	2995	2995	2995	2995	0
328	20230823	140200	57753885	2995	2995	2995	2995	53
329	20230823	140100	57595150	2990	2990	2990	2990	0
330	20230823	140000	57595150	2990	2990	2990	2990	0
331	20230823	135900	57595150	2990	2990	2990	2990	0
332	20230823	135800	57595150	2990	2990	2990	2990	0
333	20230823	135700	57595150	2990	2990	2990	2990	0
334	20230823	135600	57595150	2990	2990	2990	2990	20
335	20230823	135500	57535350	3000	3000	3000	3000	1
336	20230823	135400	57532350	2990	2990	2990	2990	0
337	20230823	135300	57532350	2990	2990	2990	2990	0
338	20230823	135200	57532350	2990	2990	2990	2990	52
339	20230823	135100	57376870	3000	3000	3000	3000	0
340	20230823	135000	57376870	3000	3000	3000	3000	0
341	20230823	134900	57376870	3000	3000	3000	3000	0
342	20230823	134800	57376870	3000	3000	3000	3000	1
343	20230823	134700	57373870	2990	2990	2990	2990	0
344	20230823	134600	57373870	2990	2995	2995	2990	835
345	20230823	134500	54874685	2995	2995	2995	2995	0
346	20230823	134400	54874685	2995	2995	2995	2995	0
347	20230823	134300	54874685	2995	2995	2995	2995	1
348	20230823	134200	54871690	2995	2995	2995	2995	53
349	20230823	134100	54712955	3005	3005	3005	3005	0
350	20230823	134000	54712955	3005	3005	3005	3005	0
351	20230823	133900	54712955	3005	3005	3005	3005	0
352	20230823	133800	54712955	3005	3005	3005	3005	1
353	20230823	133700	54709950	3005	3005	3005	3005	0
354	20230823	133600	54709950	3005	3005	3005	3005	0
355	20230823	133500	54709950	3005	3005	3005	3005	0
356	20230823	133400	54709950	3005	3005	3005	3005	0
357	20230823	133300	54709950	3005	3005	3005	3005	0
358	20230823	133200	54709950	3005	3000	3005	2995	53
359	20230823	133100	54551180	3000	3000	3000	3000	0
360	20230823	133000	54551180	3000	3000	3000	3000	0
361	20230823	132900	54551180	3000	3000	3000	3000	165
362	20230823	132800	54056180	3000	3000	3000	3000	0
363	20230823	132700	54056180	3000	3000	3000	3000	0
364	20230823	132600	54056180	3000	3000	3000	3000	0
365	20230823	132500	54056180	3000	3000	3000	3000	0
366	20230823	132400	54056180	3000	3000	3000	3000	0
367	20230823	132300	54056180	3000	3000	3000	3000	0
368	20230823	132200	54056180	3000	2995	3000	2995	54
369	20230823	132100	53894445	3000	3000	3000	3000	0
370	20230823	132000	53894445	3000	3000	3000	3000	0
371	20230823	131900	53894445	3000	3000	3000	3000	0
372	20230823	131800	53894445	3000	3000	3000	3000	0
373	20230823	131700	53894445	3000	3000	3000	3000	0
374	20230823	131600	53894445	3000	2995	3000	2995	2
375	20230823	131500	53888450	2995	2995	2995	2995	0
376	20230823	131400	53888450	2995	2995	2995	2995	100
377	20230823	131300	53588950	2995	2995	2995	2995	200
378	20230823	131200	52989950	2995	2995	2995	2995	52
379	20230823	131100	52834210	2995	2995	2995	2995	0
380	20230823	131000	52834210	2995	2995	2995	2995	0
381	20230823	130900	52834210	2995	2995	2995	2995	1
382	20230823	130800	52831215	3000	3000	3000	3000	0
383	20230823	130700	52831215	3000	3000	3000	3000	0
384	20230823	130600	52831215	3000	3000	3000	3000	0
385	20230823	130500	52831215	3000	3000	3000	3000	0
386	20230823	130400	52831215	3000	3000	3000	3000	1
387	20230823	130300	52828215	2995	2995	2995	2995	1
388	20230823	130200	52825220	2995	2995	2995	2995	0
389	20230823	130100	52825220	2995	2995	2995	2995	0
390	20230823	130000	52825220	2995	2995	2995	2995	0
391	20230823	125900	52825220	2995	2995	2995	2995	0
392	20230823	125800	52825220	2995	2995	2995	2995	0
393	20230823	125700	52825220	2995	2995	2995	2995	0
394	20230823	125600	52825220	2995	2995	2995	2995	0
395	20230823	125500	52825220	2995	2995	2995	2995	0
396	20230823	125400	52825220	2995	2995	2995	2995	0
397	20230823	125300	52825220	2995	2995	2995	2995	0
398	20230823	125200	52825220	2995	2995	2995	2995	0
399	20230823	125100	52825220	2995	2995	2995	2995	0
400	20230823	125000	52825220	2995	2995	2995	2995	0
401	20230823	124900	52825220	2995	2995	2995	2995	0
402	20230823	124800	52825220	2995	2995	2995	2995	0
403	20230823	124700	52825220	2995	2995	2995	2995	0
404	20230823	124600	52825220	2995	2995	2995	2995	0
405	20230823	124500	52825220	2995	2995	2995	2995	0
406	20230823	124400	52825220	2995	2995	2995	2995	0
407	20230823	124300	52825220	2995	2995	2995	2995	0
408	20230823	124200	52825220	2995	2995	2995	2995	0
409	20230823	124100	52825220	2995	2995	2995	2995	0
410	20230823	124000	52825220	2995	2995	2995	2995	0
411	20230823	123900	52825220	2995	2995	2995	2995	0
412	20230823	123800	52825220	2995	2995	2995	2995	0
413	20230823	123700	52825220	2995	2995	2995	2995	1491
414	20230823	123600	48359675	2995	2995	2995	2995	1
415	20230823	123500	48356680	2995	2995	2995	2995	0
416	20230823	123400	48356680	2995	2995	2995	2995	0
417	20230823	123300	48356680	2995	2995	2995	2995	0
418	20230823	123200	48356680	2995	2995	2995	2995	0
419	20230823	123100	48356680	2995	2995	2995	2995	100
420	20230823	123000	48057180	2995	2995	2995	2995	0
421	20230823	122900	48057180	2995	2995	2995	2995	1
422	20230823	122800	48054185	2995	2995	2995	2995	1
423	20230823	122700	48051190	2995	2995	2995	2995	1
424	20230823	122600	48048195	2995	2995	2995	2995	1
425	20230823	122500	48045200	2995	2995	2995	2995	5
426	20230823	122400	48030225	2995	2995	2995	2995	0
427	20230823	122300	48030225	2995	2995	2995	2995	0
428	20230823	122200	48030225	2995	2995	2995	2995	0
429	20230823	122100	48030225	2995	2995	2995	2995	0
430	20230823	122000	48030225	2995	2995	2995	2995	0
431	20230823	121900	48030225	2995	2995	2995	2995	0
432	20230823	121800	48030225	2995	2995	2995	2995	137
433	20230823	121700	47619910	2995	2995	2995	2995	0
434	20230823	121600	47619910	2995	2995	2995	2995	0
435	20230823	121500	47619910	2995	2995	2995	2995	0
436	20230823	121400	47619910	2995	2995	2995	2995	0
437	20230823	121300	47619910	2995	2995	2995	2995	0
438	20230823	121200	47619910	2995	2995	2995	2995	0
439	20230823	121100	47619910	2995	2995	2995	2995	0
440	20230823	121000	47619910	2995	2995	2995	2995	0
441	20230823	120900	47619910	2995	2995	2995	2995	0
442	20230823	120800	47619910	2995	2995	2995	2995	0
443	20230823	120700	47619910	2995	2995	2995	2995	0
444	20230823	120600	47619910	2995	2995	2995	2995	0
445	20230823	120500	47619910	2995	2995	2995	2995	3362
446	20230823	120400	37550720	2995	2995	2995	2995	0
447	20230823	120300	37550720	2995	2995	2995	2995	0
448	20230823	120200	37550720	2995	2995	2995	2995	20
449	20230823	120100	37490820	2995	2995	2995	2995	0
450	20230823	120000	37490820	2995	2995	2995	2995	0
451	20230823	115900	37490820	2995	2995	2995	2995	0
452	20230823	115800	37490820	2995	2995	2995	2995	0
453	20230823	115700	37490820	2995	2995	2995	2995	0
454	20230823	115600	37490820	2995	2995	2995	2995	0
455	20230823	115500	37490820	2995	2995	2995	2995	0
456	20230823	115400	37490820	2995	2995	2995	2995	0
457	20230823	115300	37490820	2995	2995	2995	2995	99
458	20230823	115200	37194315	3000	3000	3000	3000	0
459	20230823	115100	37194315	3000	3000	3000	3000	12
460	20230823	115000	37158315	3000	3000	3000	3000	0
461	20230823	114900	37158315	3000	3000	3000	3000	0
462	20230823	114800	37158315	3000	3000	3000	3000	0
463	20230823	114700	37158315	3000	3000	3000	3000	0
464	20230823	114600	37158315	3000	3000	3000	3000	0
465	20230823	114500	37158315	3000	3000	3000	3000	0
466	20230823	114400	37158315	3000	3000	3000	3000	2
467	20230823	114300	37152315	3000	3000	3000	3000	0
468	20230823	114200	37152315	3000	3000	3000	3000	51
469	20230823	114100	36999315	3000	3000	3000	3000	1
470	20230823	114000	36996315	3000	3000	3000	3000	0
471	20230823	113900	36996315	3000	3000	3000	3000	402
472	20230823	113800	35790315	3005	3010	3010	3005	4
473	20230823	113700	35778280	3010	3010	3010	3010	32
474	20230823	113600	35681960	3005	3005	3005	3005	0
475	20230823	113500	35681960	3005	3005	3005	3005	0
476	20230823	113400	35681960	3005	3005	3005	3005	0
477	20230823	113300	35681960	3005	3005	3005	3005	0
478	20230823	113200	35681960	3005	3005	3005	3005	0
479	20230823	113100	35681960	3005	3005	3005	3005	1
480	20230823	113000	35678955	3000	3000	3000	3000	0
481	20230823	112900	35678955	3000	3000	3000	3000	0
482	20230823	112800	35678955	3000	3000	3000	3000	0
483	20230823	112700	35678955	3000	3000	3000	3000	0
484	20230823	112600	35678955	3000	3000	3000	3000	0
485	20230823	112500	35678955	3000	3000	3000	3000	0
486	20230823	112400	35678955	3000	3000	3000	3000	0
487	20230823	112300	35678955	3000	3000	3000	3000	0
488	20230823	112200	35678955	3000	3000	3000	3000	0
489	20230823	112100	35678955	3000	3000	3000	3000	1
490	20230823	112000	35675955	2995	2995	2995	2995	0
491	20230823	111900	35675955	2995	2995	2995	2995	0
492	20230823	111800	35675955	2995	2995	2995	2995	262
493	20230823	111700	34891265	3000	3000	3000	3000	332
494	20230823	111600	33895265	3010	3010	3010	3010	0
495	20230823	111500	33895265	3010	3010	3010	3010	0
496	20230823	111400	33895265	3010	3010	3010	3010	0
497	20230823	111300	33895265	3010	3010	3010	3010	0
498	20230823	111200	33895265	3010	3010	3010	3010	0
499	20230823	111100	33895265	3010	3010	3010	3010	0
500	20230823	111000	33895265	3010	3010	3010	3010	0
501	20230823	110900	33895265	3010	3010	3010	3010	0
502	20230823	110800	33895265	3010	3010	3010	3010	0
503	20230823	110700	33895265	3010	3010	3010	3010	0
504	20230823	110600	33895265	3010	3010	3010	3010	0
505	20230823	110500	33895265	3010	3010	3010	3010	0
506	20230823	110400	33895265	3010	3010	3010	3010	3
507	20230823	110300	33886235	3010	3010	3010	3010	2
508	20230823	110200	33880215	3010	3010	3015	3010	77
509	20230823	110100	33648075	3010	3010	3010	3010	0
510	20230823	110000	33648075	3010	3010	3010	3010	0
511	20230823	105900	33648075	3010	3010	3010	3010	1
512	20230823	105800	33645065	3010	3010	3010	3010	2
513	20230823	105700	33639045	3010	3010	3010	3010	0
514	20230823	105600	33639045	3010	3010	3010	3010	0
515	20230823	105500	33639045	3010	3010	3010	3010	0
516	20230823	105400	33639045	3010	3010	3010	3010	0
517	20230823	105300	33639045	3010	3010	3010	3010	0
518	20230823	105200	33639045	3010	3010	3010	3010	1680
519	20230823	105100	28582245	3010	3010	3010	3010	50
520	20230823	105000	28431745	3010	3010	3010	3010	0
521	20230823	104900	28431745	3010	3010	3010	3010	0
522	20230823	104800	28431745	3010	3010	3010	3010	0
523	20230823	104700	28431745	3010	3010	3010	3010	0
524	20230823	104600	28431745	3010	3010	3010	3010	0
525	20230823	104500	28431745	3010	3010	3010	3010	0
526	20230823	104400	28431745	3010	3010	3010	3010	0
527	20230823	104300	28431745	3010	3005	3010	3005	100
528	20230823	104200	28130995	3010	3010	3010	3010	0
529	20230823	104100	28130995	3010	3010	3010	3010	0
530	20230823	104000	28130995	3010	2995	3010	2995	2
531	20230823	103900	28124990	2995	2995	2995	2995	0
532	20230823	103800	28124990	2995	2995	2995	2995	0
533	20230823	103700	28124990	2995	2995	2995	2995	0
534	20230823	103600	28124990	2995	2995	2995	2995	0
535	20230823	103500	28124990	2995	2995	2995	2995	0
536	20230823	103400	28124990	2995	3000	3000	2995	100
537	20230823	103300	27825160	3000	3000	3000	3000	0
538	20230823	103200	27825160	3000	3000	3000	3000	0
539	20230823	103100	27825160	3000	3000	3000	3000	0
540	20230823	103000	27825160	3000	3000	3000	3000	0
541	20230823	102900	27825160	3000	3000	3000	3000	384
542	20230823	102800	26673160	3000	3000	3000	3000	10
543	20230823	102700	26643160	3000	3000	3000	3000	58
544	20230823	102600	26469160	3000	3000	3000	3000	0
545	20230823	102500	26469160	3000	3000	3000	3000	0
546	20230823	102400	26469160	3000	3000	3000	3000	0
547	20230823	102300	26469160	3000	3000	3000	3000	0
548	20230823	102200	26469160	3000	3000	3000	3000	0
549	20230823	102100	26469160	3000	3000	3000	3000	0
550	20230823	102000	26469160	3000	3000	3000	3000	0
551	20230823	101900	26469160	3000	3000	3000	3000	5
552	20230823	101800	26454160	3000	3000	3000	3000	12
553	20230823	101700	26418160	3000	3000	3000	3000	0
554	20230823	101600	26418160	3000	3000	3000	3000	0
555	20230823	101500	26418160	3000	3000	3000	3000	0
556	20230823	101400	26418160	3000	3000	3000	3000	2
557	20230823	101300	26412160	3000	3000	3000	3000	259
558	20230823	101200	25635160	3000	3000	3000	3000	0
559	20230823	101100	25635160	3000	3000	3000	3000	0
560	20230823	101000	25635160	3000	3000	3000	3000	0
561	20230823	100900	25635160	3000	3000	3000	3000	0
562	20230823	100800	25635160	3000	3000	3000	3000	0
563	20230823	100700	25635160	3000	3000	3000	3000	1
564	20230823	100600	25632160	3000	3000	3000	3000	30
565	20230823	100500	25542160	2995	2995	2995	2995	100
566	20230823	100400	25242660	3000	3000	3000	3000	0
567	20230823	100300	25242660	3000	3000	3000	3000	0
568	20230823	100200	25242660	3000	3000	3000	3000	0
569	20230823	100100	25242660	3000	3000	3000	3000	0
570	20230823	100000	25242660	3000	3000	3000	3000	0
571	20230823	095900	25242660	3000	3000	3000	3000	0
572	20230823	095800	25242660	3000	3000	3000	3000	396
573	20230823	095700	24054660	3000	3000	3000	3000	500
574	20230823	095600	22554660	3000	3000	3000	3000	0
575	20230823	095500	22554660	3000	3000	3000	3000	0
576	20230823	095400	22554660	3000	3000	3000	3000	0
577	20230823	095300	22554660	3000	3005	3005	3000	2
578	20230823	095200	22548655	3005	3005	3005	3005	1
579	20230823	095100	22545650	3005	3005	3005	3005	0
580	20230823	095000	22545650	3005	3005	3005	3005	0
581	20230823	094900	22545650	3005	3005	3005	3005	0
582	20230823	094800	22545650	3005	3005	3005	3005	0
583	20230823	094700	22545650	3005	3005	3005	3005	1
584	20230823	094600	22542645	3000	3000	3000	3000	0
585	20230823	094500	22542645	3000	3000	3000	3000	300
586	20230823	094400	21642645	3005	3005	3005	3005	0
587	20230823	094300	21642645	3005	3005	3005	3005	0
588	20230823	094200	21642645	3005	3005	3005	3005	0
589	20230823	094100	21642645	3005	3005	3005	3005	50
590	20230823	094000	21492395	3000	3000	3000	3000	1
591	20230823	093900	21489395	3005	3005	3005	3005	0
592	20230823	093800	21489395	3005	3005	3005	3005	0
593	20230823	093700	21489395	3005	3005	3005	3005	1
594	20230823	093600	21486390	3005	3005	3005	3005	0
595	20230823	093500	21486390	3005	3005	3005	3005	1
596	20230823	093400	21483385	3005	3005	3005	3005	0
597	20230823	093300	21483385	3005	3005	3005	3005	0
598	20230823	093200	21483385	3005	3005	3005	3005	2
599	20230823	093100	21477375	3005	3005	3005	3005	0
600	20230823	093000	21477375	3005	3005	3005	3005	0
601	20230823	092900	21477375	3005	3005	3005	3005	0
602	20230823	092800	21477375	3005	3005	3005	3005	0
603	20230823	092700	21477375	3005	3005	3005	3005	0
604	20230823	092600	21477375	3005	3005	3005	3005	150
605	20230823	092500	21026625	3005	3005	3005	3005	102
606	20230823	092400	20720115	3000	3005	3005	3000	200
607	20230823	092300	20119815	3010	3010	3010	3010	0
608	20230823	092200	20119815	3010	3010	3010	3010	0
609	20230823	092100	20119815	3010	3010	3010	3010	0
610	20230823	092000	20119815	3010	3010	3010	3010	0
611	20230823	091900	20119815	3010	3010	3010	3010	0
612	20230823	091800	20119815	3010	3005	3010	3005	251
613	20230823	091700	19365555	3005	3010	3010	3005	600
614	20230823	091600	17562055	3010	3010	3010	3010	0
615	20230823	091500	17562055	3010	3010	3010	3010	102
616	20230823	091400	17255035	3010	3010	3010	3010	100
617	20230823	091300	16954035	3010	3010	3010	3010	0
618	20230823	091200	16954035	3010	3010	3010	3010	0
619	20230823	091100	16954035	3010	3010	3010	3010	1
620	20230823	091000	16951025	3000	3000	3000	3000	0
621	20230823	090900	16951025	3000	3000	3000	3000	0
622	20230823	090800	16951025	3000	3000	3000	3000	0
623	20230823	090700	16951025	3000	2995	3000	2995	3252
624	20230823	090600	7196285	2995	2995	2995	2995	0
625	20230823	090500	7196285	2995	2995	2995	2995	20
626	20230823	090400	7136385	2995	2995	2995	2995	0
627	20230823	090300	7136385	2995	2995	2995	2995	1
628	20230823	090200	7133390	2995	2995	2995	2995	0
629	20230823	090100	7133390	2995	2990	2995	2990	909
630	20230823	090000	4415425	2990	2995	2995	2990	1475