KissMeData/011280/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	185100	140658580	2435	2435	2435	2435	326
3	20230821	185000	140658580	2435	2435	2435	2435	0
4	20230821	184900	140658580	2435	2435	2435	2435	0
5	20230821	184800	140658580	2435	2435	2435	2435	0
6	20230821	184700	140658580	2435	2435	2435	2435	0
7	20230821	184600	140658580	2435	2435	2435	2435	0
8	20230821	184500	140658580	2435	2435	2435	2435	0
9	20230821	184400	140658580	2435	2435	2435	2435	0
10	20230821	184300	140658580	2435	2435	2435	2435	0
11	20230821	184200	140658580	2435	2435	2435	2435	0
12	20230821	184100	140658580	2435	2435	2435	2435	0
13	20230821	184000	140658580	2435	2435	2435	2435	0
14	20230821	183900	140658580	2435	2435	2435	2435	0
15	20230821	183800	140658580	2435	2435	2435	2435	0
16	20230821	183700	140658580	2435	2435	2435	2435	0
17	20230821	183600	140658580	2435	2435	2435	2435	0
18	20230821	183500	140658580	2435	2435	2435	2435	0
19	20230821	183400	140658580	2435	2435	2435	2435	0
20	20230821	183300	140658580	2435	2435	2435	2435	0
21	20230821	183200	140658580	2435	2435	2435	2435	0
22	20230821	183100	140658580	2435	2435	2435	2435	0
23	20230821	183000	140658580	2435	2435	2435	2435	0
24	20230821	182900	140658580	2435	2435	2435	2435	0
25	20230821	182800	140658580	2435	2435	2435	2435	0
26	20230821	182700	140658580	2435	2435	2435	2435	0
27	20230821	182600	140658580	2435	2435	2435	2435	0
28	20230821	182500	140658580	2435	2435	2435	2435	0
29	20230821	182400	140658580	2435	2435	2435	2435	0
30	20230821	182300	140658580	2435	2435	2435	2435	0
31	20230821	182200	140658580	2435	2435	2435	2435	0
32	20230821	182100	140658580	2435	2435	2435	2435	326
33	20230821	182000	140658580	2435	2435	2435	2435	0
34	20230821	181900	140658580	2435	2435	2435	2435	0
35	20230821	181800	140658580	2435	2435	2435	2435	0
36	20230821	181700	140658580	2435	2435	2435	2435	0
37	20230821	181600	140658580	2435	2435	2435	2435	0
38	20230821	181500	140658580	2435	2435	2435	2435	0
39	20230821	181400	140658580	2435	2435	2435	2435	0
40	20230821	181300	140658580	2435	2435	2435	2435	0
41	20230821	181200	140658580	2435	2435	2435	2435	0
42	20230821	181100	140658580	2435	2435	2435	2435	0
43	20230821	181000	140658580	2435	2435	2435	2435	0
44	20230821	180900	140658580	2435	2435	2435	2435	0
45	20230821	180800	140658580	2435	2435	2435	2435	0
46	20230821	180700	140658580	2435	2435	2435	2435	0
47	20230821	180600	140658580	2435	2435	2435	2435	0
48	20230821	180500	140658580	2435	2435	2435	2435	0
49	20230821	180400	140658580	2435	2435	2435	2435	0
50	20230821	180300	140658580	2435	2435	2435	2435	0
51	20230821	180200	140658580	2435	2435	2435	2435	0
52	20230821	180100	140658580	2435	2435	2435	2435	0
53	20230821	180000	140658580	2435	2435	2435	2435	0
54	20230821	175900	140658580	2435	2435	2435	2435	0
55	20230821	175800	140658580	2435	2435	2435	2435	0
56	20230821	175700	140658580	2435	2435	2435	2435	0
57	20230821	175600	140658580	2435	2435	2435	2435	0
58	20230821	175500	140658580	2435	2435	2435	2435	0
59	20230821	175400	140658580	2435	2435	2435	2435	0
60	20230821	175300	140658580	2435	2435	2435	2435	0
61	20230821	175200	140658580	2435	2435	2435	2435	0
62	20230821	175100	140658580	2435	2435	2435	2435	326
63	20230821	175000	140658580	2435	2435	2435	2435	0
64	20230821	174900	140658580	2435	2435	2435	2435	0
65	20230821	174800	140658580	2435	2435	2435	2435	0
66	20230821	174700	140658580	2435	2435	2435	2435	0
67	20230821	174600	140658580	2435	2435	2435	2435	0
68	20230821	174500	140658580	2435	2435	2435	2435	0
69	20230821	174400	140658580	2435	2435	2435	2435	0
70	20230821	174300	140658580	2435	2435	2435	2435	0
71	20230821	174200	140658580	2435	2435	2435	2435	0
72	20230821	174100	140658580	2435	2435	2435	2435	0
73	20230821	174000	140658580	2435	2435	2435	2435	0
74	20230821	173900	140658580	2435	2435	2435	2435	0
75	20230821	173800	140658580	2435	2435	2435	2435	0
76	20230821	173700	140658580	2435	2435	2435	2435	0
77	20230821	173600	140658580	2435	2435	2435	2435	0
78	20230821	173500	140658580	2435	2435	2435	2435	0
79	20230821	173400	140658580	2435	2435	2435	2435	0
80	20230821	173300	140658580	2435	2435	2435	2435	0
81	20230821	173200	140658580	2435	2435	2435	2435	0
82	20230821	173100	140658580	2435	2435	2435	2435	0
83	20230821	173000	140658580	2435	2435	2435	2435	0
84	20230821	172900	140658580	2435	2435	2435	2435	0
85	20230821	172800	140658580	2435	2435	2435	2435	0
86	20230821	172700	140658580	2435	2435	2435	2435	0
87	20230821	172600	140658580	2435	2435	2435	2435	0
88	20230821	172500	140658580	2435	2435	2435	2435	0
89	20230821	172400	140658580	2435	2435	2435	2435	0
90	20230821	172300	140658580	2435	2435	2435	2435	0
91	20230821	172200	140658580	2435	2435	2435	2435	0
92	20230821	172100	140658580	2435	2435	2435	2435	326
93	20230821	172000	140658580	2435	2435	2435	2435	0
94	20230821	171900	140658580	2435	2435	2435	2435	0
95	20230821	171800	140658580	2435	2435	2435	2435	0
96	20230821	171700	140658580	2435	2435	2435	2435	0
97	20230821	171600	140658580	2435	2435	2435	2435	0
98	20230821	171500	140658580	2435	2435	2435	2435	0
99	20230821	171400	140658580	2435	2435	2435	2435	0
100	20230821	171300	140658580	2435	2435	2435	2435	0
101	20230821	171200	140658580	2435	2435	2435	2435	0
102	20230821	171100	140658580	2435	2435	2435	2435	0
103	20230821	171000	140658580	2435	2435	2435	2435	0
104	20230821	170900	140658580	2435	2435	2435	2435	0
105	20230821	170800	140658580	2435	2435	2435	2435	0
106	20230821	170700	140658580	2435	2435	2435	2435	0
107	20230821	170600	140658580	2435	2435	2435	2435	0
108	20230821	170500	140658580	2435	2435	2435	2435	0
109	20230821	170400	140658580	2435	2435	2435	2435	0
110	20230821	170300	140658580	2435	2435	2435	2435	0
111	20230821	170200	140658580	2435	2435	2435	2435	0
112	20230821	170100	140658580	2435	2435	2435	2435	0
113	20230821	170000	140658580	2435	2435	2435	2435	0
114	20230821	165900	140658580	2435	2435	2435	2435	0
115	20230821	165800	140658580	2435	2435	2435	2435	0
116	20230821	165700	140658580	2435	2435	2435	2435	0
117	20230821	165600	140658580	2435	2435	2435	2435	0
118	20230821	165500	140658580	2435	2435	2435	2435	0
119	20230821	165400	140658580	2435	2435	2435	2435	0
120	20230821	165300	140658580	2435	2435	2435	2435	0
121	20230821	165200	140658580	2435	2435	2435	2435	0
122	20230821	165100	140658580	2435	2435	2435	2435	326
123	20230821	165000	140658580	2435	2435	2435	2435	0
124	20230821	164900	140658580	2435	2435	2435	2435	0
125	20230821	164800	140658580	2435	2435	2435	2435	0
126	20230821	164700	140658580	2435	2435	2435	2435	0
127	20230821	164600	140658580	2435	2435	2435	2435	0
128	20230821	164500	140658580	2435	2435	2435	2435	0
129	20230821	164400	140658580	2435	2435	2435	2435	0
130	20230821	164300	140658580	2435	2435	2435	2435	0
131	20230821	164200	140658580	2435	2435	2435	2435	0
132	20230821	164100	140658580	2435	2435	2435	2435	0
133	20230821	164000	140658580	2435	2435	2435	2435	0
134	20230821	163900	140658580	2435	2435	2435	2435	0
135	20230821	163800	140658580	2435	2435	2435	2435	0
136	20230821	163700	140658580	2435	2435	2435	2435	0
137	20230821	163600	140658580	2435	2435	2435	2435	0
138	20230821	163500	140658580	2435	2435	2435	2435	0
139	20230821	163400	140658580	2435	2435	2435	2435	0
140	20230821	163300	140658580	2435	2435	2435	2435	0
141	20230821	163200	140658580	2435	2435	2435	2435	0
142	20230821	163100	140658580	2435	2435	2435	2435	0
143	20230821	163000	140658580	2435	2435	2435	2435	0
144	20230821	162900	140658580	2435	2435	2435	2435	0
145	20230821	162800	140658580	2435	2435	2435	2435	0
146	20230821	162700	140658580	2435	2435	2435	2435	0
147	20230821	162600	140658580	2435	2435	2435	2435	0
148	20230821	162500	140658580	2435	2435	2435	2435	0
149	20230821	162400	140658580	2435	2435	2435	2435	0
150	20230821	162300	140658580	2435	2435	2435	2435	0
151	20230821	162200	140658580	2435	2435	2435	2435	0
152	20230821	162100	140658580	2435	2435	2435	2435	326
153	20230821	162000	140658580	2435	2435	2435	2435	0
154	20230821	161900	140658580	2435	2435	2435	2435	0
155	20230821	161800	140658580	2435	2435	2435	2435	0
156	20230821	161700	140658580	2435	2435	2435	2435	0
157	20230821	161600	140658580	2435	2435	2435	2435	0
158	20230821	161500	140658580	2435	2435	2435	2435	0
159	20230821	161400	140658580	2435	2435	2435	2435	0
160	20230821	161300	140658580	2435	2435	2435	2435	0
161	20230821	161200	140658580	2435	2435	2435	2435	0
162	20230821	161100	140658580	2435	2435	2435	2435	0
163	20230821	161000	140658580	2435	2435	2435	2435	0
164	20230821	160900	140658580	2435	2435	2435	2435	0
165	20230821	160800	140658580	2435	2435	2435	2435	0
166	20230821	160700	140658580	2435	2435	2435	2435	0
167	20230821	160600	140658580	2435	2435	2435	2435	0
168	20230821	160500	140658580	2435	2435	2435	2435	0
169	20230821	160400	140658580	2435	2435	2435	2435	0
170	20230821	160300	140658580	2435	2435	2435	2435	0
171	20230821	160200	140658580	2435	2435	2435	2435	0
172	20230821	160100	140658580	2435	2435	2435	2435	0
173	20230821	160000	140658580	2435	2435	2435	2435	0
174	20230821	155900	140658580	2435	2435	2435	2435	0
175	20230821	155800	140658580	2435	2435	2435	2435	0
176	20230821	155700	140658580	2435	2435	2435	2435	0
177	20230821	155600	140658580	2435	2435	2435	2435	0
178	20230821	155500	140658580	2435	2435	2435	2435	0
179	20230821	155400	140658580	2435	2435	2435	2435	0
180	20230821	155300	140658580	2435	2435	2435	2435	0
181	20230821	155200	140658580	2435	2435	2435	2435	0
182	20230821	155100	140658580	2435	2435	2435	2435	326
183	20230821	155000	140658580	2435	2435	2435	2435	0
184	20230821	154900	140658580	2435	2435	2435	2435	0
185	20230821	154800	140658580	2435	2435	2435	2435	0
186	20230821	154700	140658580	2435	2435	2435	2435	0
187	20230821	154600	140658580	2435	2435	2435	2435	0
188	20230821	154500	140658580	2435	2435	2435	2435	0
189	20230821	154400	140658580	2435	2435	2435	2435	0
190	20230821	154300	140658580	2435	2435	2435	2435	0
191	20230821	154200	140658580	2435	2435	2435	2435	0
192	20230821	154100	140658580	2435	2435	2435	2435	0
193	20230821	154000	140658580	2435	2435	2435	2435	0
194	20230821	153900	140658580	2435	2435	2435	2435	0
195	20230821	153800	140658580	2435	2435	2435	2435	0
196	20230821	153700	140658580	2435	2435	2435	2435	0
197	20230821	153600	140658580	2435	2435	2435	2435	0
198	20230821	153500	140658580	2435	2435	2435	2435	0
199	20230821	153400	140658580	2435	2435	2435	2435	0
200	20230821	153300	140658580	2435	2435	2435	2435	0
201	20230821	153200	140658580	2435	2435	2435	2435	0
202	20230821	153100	140658580	2435	2435	2435	2435	0
203	20230821	153000	140658580	2435	2435	2435	2435	326
204	20230821	152900	139864770	2435	2435	2435	2435	0
205	20230821	152800	139864770	2435	2435	2435	2435	0
206	20230821	152700	139864770	2435	2435	2435	2435	0
207	20230821	152600	139864770	2435	2435	2435	2435	0
208	20230821	152500	139864770	2435	2435	2435	2435	0
209	20230821	152400	139864770	2435	2435	2435	2435	0
210	20230821	152300	139864770	2435	2435	2435	2435	0
211	20230821	152200	139864770	2435	2435	2435	2435	0
212	20230821	152100	139864770	2435	2435	2435	2435	0
213	20230821	152000	139864770	2435	2435	2435	2435	0
214	20230821	151900	139864770	2435	2435	2435	2420	33
215	20230821	151800	139784580	2420	2420	2435	2420	105
216	20230821	151700	139529400	2415	2420	2425	2415	309
217	20230821	151600	138782635	2430	2415	2430	2410	4215
218	20230821	151500	128620675	2415	2415	2415	2415	3
219	20230821	151400	128613430	2415	2415	2415	2415	19
220	20230821	151300	128567545	2415	2415	2415	2415	12
221	20230821	151200	128538565	2415	2415	2420	2415	16
222	20230821	151100	128499920	2415	2415	2415	2415	2
223	20230821	151000	128495090	2410	2415	2430	2410	15
224	20230821	150900	128458855	2420	2425	2425	2420	58
225	20230821	150800	128318430	2430	2415	2430	2415	58
226	20230821	150700	128178100	2415	2415	2415	2415	12
227	20230821	150600	128149120	2415	2420	2420	2410	19
228	20230821	150500	128103225	2415	2410	2415	2410	10
229	20230821	150400	128079100	2410	2420	2420	2410	13
230	20230821	150300	128047700	2420	2415	2420	2415	10
231	20230821	150200	128023525	2415	2415	2415	2415	12
232	20230821	150100	127994545	2415	2410	2415	2410	19
233	20230821	150000	127948675	2410	2410	2410	2410	212
234	20230821	145900	127437755	2410	2415	2415	2410	1415
235	20230821	145800	124025270	2415	2415	2415	2415	212
236	20230821	145700	123513290	2415	2415	2415	2415	1028
237	20230821	145600	121030670	2415	2415	2415	2415	9
238	20230821	145500	121008935	2420	2415	2420	2415	207
239	20230821	145400	120508020	2415	2415	2415	2415	12
240	20230821	145300	120479040	2415	2415	2415	2415	25
241	20230821	145200	120418665	2415	2415	2415	2415	12
242	20230821	145100	120389685	2415	2415	2420	2415	12
243	20230821	145000	120360690	2415	2415	2415	2415	13
244	20230821	144900	120329295	2415	2415	2415	2415	11
245	20230821	144800	120302730	2415	2415	2420	2415	25
246	20230821	144700	120242305	2415	2415	2415	2415	11
247	20230821	144600	120215740	2415	2415	2415	2415	15
248	20230821	144500	120179515	2415	2415	2415	2415	12
249	20230821	144400	120150535	2415	2415	2415	2415	12
250	20230821	144300	120121555	2415	2415	2415	2415	14
251	20230821	144200	120087745	2415	2415	2415	2415	11
252	20230821	144100	120061180	2415	2415	2415	2415	3644
253	20230821	144000	111260920	2415	2415	2415	2415	12
254	20230821	143900	111231940	2415	2415	2415	2415	7
255	20230821	143800	111215035	2415	2415	2415	2415	15
256	20230821	143700	111178810	2415	2415	2415	2415	242
257	20230821	143600	110594380	2415	2425	2425	2415	4
258	20230821	143500	110584710	2415	2425	2430	2415	87
259	20230821	143400	110374165	2425	2420	2425	2420	15
260	20230821	143300	110337845	2420	2420	2420	2420	15
261	20230821	143200	110301545	2420	2420	2420	2420	11
262	20230821	143100	110274925	2420	2420	2420	2420	3
263	20230821	143000	110267665	2425	2420	2425	2420	822
264	20230821	142900	108278415	2425	2425	2425	2425	5
265	20230821	142800	108266290	2425	2425	2425	2425	5
266	20230821	142700	108254165	2430	2430	2430	2430	0
267	20230821	142600	108254165	2430	2430	2430	2430	0
268	20230821	142500	108254165	2430	2430	2430	2430	1
269	20230821	142400	108251735	2430	2430	2430	2430	0
270	20230821	142300	108251735	2430	2430	2430	2430	0
271	20230821	142200	108251735	2430	2430	2430	2430	0
272	20230821	142100	108251735	2430	2430	2430	2430	0
273	20230821	142000	108251735	2430	2430	2430	2430	0
274	20230821	141900	108251735	2430	2430	2430	2430	0
275	20230821	141800	108251735	2430	2430	2430	2430	30
276	20230821	141700	108178835	2420	2420	2420	2420	199
277	20230821	141600	107697255	2420	2420	2420	2420	21
278	20230821	141500	107646435	2420	2420	2420	2420	0
279	20230821	141400	107646435	2420	2420	2420	2420	0
280	20230821	141300	107646435	2420	2420	2420	2420	30
281	20230821	141200	107573835	2420	2420	2420	2420	0
282	20230821	141100	107573835	2420	2420	2420	2420	0
283	20230821	141000	107573835	2420	2420	2420	2420	0
284	20230821	140900	107573835	2420	2420	2420	2420	0
285	20230821	140800	107573835	2420	2425	2425	2420	200
286	20230821	140700	107089830	2420	2420	2420	2420	0
287	20230821	140600	107089830	2420	2420	2420	2420	0
288	20230821	140500	107089830	2420	2420	2420	2420	0
289	20230821	140400	107089830	2420	2420	2420	2420	0
290	20230821	140300	107089830	2420	2420	2420	2420	0
291	20230821	140200	107089830	2420	2420	2420	2420	0
292	20230821	140100	107089830	2420	2420	2420	2420	0
293	20230821	140000	107089830	2420	2420	2420	2420	0
294	20230821	135900	107089830	2420	2420	2420	2420	0
295	20230821	135800	107089830	2420	2420	2420	2420	0
296	20230821	135700	107089830	2420	2420	2420	2420	0
297	20230821	135600	107089830	2420	2420	2420	2420	0
298	20230821	135500	107089830	2420	2420	2420	2420	0
299	20230821	135400	107089830	2420	2420	2420	2420	0
300	20230821	135300	107089830	2420	2420	2420	2420	0
301	20230821	135200	107089830	2420	2415	2420	2415	299
302	20230821	135100	106366395	2415	2415	2415	2415	0
303	20230821	135000	106366395	2415	2415	2415	2415	2
304	20230821	134900	106361565	2415	2415	2415	2415	0
305	20230821	134800	106361565	2415	2415	2415	2415	0
306	20230821	134700	106361565	2415	2415	2415	2415	1
307	20230821	134600	106359150	2415	2415	2415	2415	0
308	20230821	134500	106359150	2415	2415	2415	2415	0
309	20230821	134400	106359150	2415	2415	2415	2415	0
310	20230821	134300	106359150	2415	2415	2415	2415	0
311	20230821	134200	106359150	2415	2415	2415	2415	0
312	20230821	134100	106359150	2415	2415	2415	2415	0
313	20230821	134000	106359150	2415	2415	2415	2415	13
314	20230821	133900	106327755	2415	2415	2415	2415	0
315	20230821	133800	106327755	2415	2415	2415	2415	0
316	20230821	133700	106327755	2415	2415	2415	2415	0
317	20230821	133600	106327755	2415	2415	2415	2415	0
318	20230821	133500	106327755	2415	2415	2415	2415	0
319	20230821	133400	106327755	2415	2415	2415	2415	0
320	20230821	133300	106327755	2415	2415	2415	2415	100
321	20230821	133200	106086255	2415	2415	2415	2415	0
322	20230821	133100	106086255	2415	2415	2415	2415	0
323	20230821	133000	106086255	2415	2415	2415	2415	3
324	20230821	132900	106079010	2405	2405	2405	2405	0
325	20230821	132800	106079010	2405	2405	2405	2405	0
326	20230821	132700	106079010	2405	2405	2405	2405	0
327	20230821	132600	106079010	2405	2410	2410	2405	1000
328	20230821	132500	103672785	2410	2410	2410	2410	753
329	20230821	132400	101858055	2410	2410	2410	2410	100
330	20230821	132300	101617055	2415	2415	2415	2415	6
331	20230821	132200	101602565	2415	2415	2415	2415	0
332	20230821	132100	101602565	2415	2415	2415	2415	0
333	20230821	132000	101602565	2415	2415	2415	2415	0
334	20230821	131900	101602565	2415	2415	2415	2415	0
335	20230821	131800	101602565	2415	2415	2415	2415	0
336	20230821	131700	101602565	2415	2415	2415	2415	0
337	20230821	131600	101602565	2415	2415	2415	2415	0
338	20230821	131500	101602565	2415	2415	2415	2415	0
339	20230821	131400	101602565	2415	2415	2415	2415	2
340	20230821	131300	101597735	2415	2415	2415	2415	1
341	20230821	131200	101595320	2420	2420	2420	2420	0
342	20230821	131100	101595320	2420	2420	2420	2420	0
343	20230821	131000	101595320	2420	2420	2420	2420	0
344	20230821	130900	101595320	2420	2420	2420	2420	0
345	20230821	130800	101595320	2420	2420	2420	2420	0
346	20230821	130700	101595320	2420	2420	2420	2420	1
347	20230821	130600	101592900	2420	2420	2420	2420	0
348	20230821	130500	101592900	2420	2420	2420	2420	3
349	20230821	130400	101585640	2410	2420	2420	2410	825
350	20230821	130300	99593200	2420	2420	2420	2420	0
351	20230821	130200	99593200	2420	2420	2420	2420	0
352	20230821	130100	99593200	2420	2420	2420	2420	0
353	20230821	130000	99593200	2420	2420	2420	2420	10
354	20230821	125900	99569000	2435	2435	2435	2435	0
355	20230821	125800	99569000	2435	2435	2435	2435	0
356	20230821	125700	99569000	2435	2435	2435	2435	0
357	20230821	125600	99569000	2435	2435	2435	2435	0
358	20230821	125500	99569000	2435	2435	2435	2435	0
359	20230821	125400	99569000	2435	2435	2435	2435	0
360	20230821	125300	99569000	2435	2435	2435	2435	0
361	20230821	125200	99569000	2435	2435	2435	2435	0
362	20230821	125100	99569000	2435	2435	2435	2435	0
363	20230821	125000	99569000	2435	2435	2435	2435	1
364	20230821	124900	99566565	2415	2415	2415	2415	0
365	20230821	124800	99566565	2415	2415	2415	2415	352
366	20230821	124700	98716485	2420	2420	2420	2420	5
367	20230821	124600	98704385	2420	2420	2420	2420	146
368	20230821	124500	98351065	2420	2420	2420	2420	0
369	20230821	124400	98351065	2420	2420	2420	2420	0
370	20230821	124300	98351065	2420	2420	2420	2420	0
371	20230821	124200	98351065	2420	2420	2420	2420	0
372	20230821	124100	98351065	2420	2420	2420	2420	0
373	20230821	124000	98351065	2420	2420	2420	2420	0
374	20230821	123900	98351065	2420	2420	2420	2420	0
375	20230821	123800	98351065	2420	2420	2420	2420	0
376	20230821	123700	98351065	2420	2420	2420	2420	0
377	20230821	123600	98351065	2420	2420	2420	2420	100
378	20230821	123500	98109065	2420	2420	2420	2420	0
379	20230821	123400	98109065	2420	2420	2420	2420	0
380	20230821	123300	98109065	2420	2420	2420	2420	0
381	20230821	123200	98109065	2420	2420	2420	2420	1
382	20230821	123100	98106645	2420	2420	2420	2420	0
383	20230821	123000	98106645	2420	2420	2420	2420	0
384	20230821	122900	98106645	2420	2420	2420	2420	0
385	20230821	122800	98106645	2420	2420	2420	2420	0
386	20230821	122700	98106645	2420	2420	2420	2420	0
387	20230821	122600	98106645	2420	2420	2420	2420	0
388	20230821	122500	98106645	2420	2420	2420	2420	0
389	20230821	122400	98106645	2420	2420	2420	2420	300
390	20230821	122300	97380645	2420	2420	2420	2420	0
391	20230821	122200	97380645	2420	2420	2420	2420	90
392	20230821	122100	97162845	2420	2420	2420	2420	0
393	20230821	122000	97162845	2420	2420	2420	2420	0
394	20230821	121900	97162845	2420	2425	2425	2420	26
395	20230821	121800	97099875	2430	2430	2430	2430	8
396	20230821	121700	97080435	2435	2435	2435	2435	0
397	20230821	121600	97080435	2435	2435	2435	2435	10
398	20230821	121500	97056085	2440	2440	2440	2440	0
399	20230821	121400	97056085	2440	2440	2440	2440	8
400	20230821	121300	97036565	2440	2440	2440	2440	3
401	20230821	121200	97029245	2440	2440	2440	2440	61
402	20230821	121100	96880405	2450	2445	2450	2445	500
403	20230821	121000	95655655	2440	2440	2440	2440	11
404	20230821	120900	95628815	2440	2440	2440	2440	0
405	20230821	120800	95628815	2440	2440	2440	2440	0
406	20230821	120700	95628815	2440	2440	2440	2440	0
407	20230821	120600	95628815	2440	2440	2440	2440	0
408	20230821	120500	95628815	2440	2440	2440	2440	0
409	20230821	120400	95628815	2440	2450	2465	2440	1195
410	20230821	120300	92697650	2445	2415	2445	2415	8653
411	20230821	120200	71714805	2420	2420	2420	2420	0
412	20230821	120100	71714805	2420	2420	2420	2420	0
413	20230821	120000	71714805	2420	2420	2420	2420	0
414	20230821	115900	71714805	2420	2420	2420	2420	0
415	20230821	115800	71714805	2420	2420	2420	2420	0
416	20230821	115700	71714805	2420	2420	2420	2420	0
417	20230821	115600	71714805	2420	2420	2420	2420	0
418	20230821	115500	71714805	2420	2420	2420	2420	0
419	20230821	115400	71714805	2420	2420	2420	2420	0
420	20230821	115300	71714805	2420	2420	2420	2420	0
421	20230821	115200	71714805	2420	2420	2420	2420	0
422	20230821	115100	71714805	2420	2420	2420	2420	0
423	20230821	115000	71714805	2420	2420	2420	2420	0
424	20230821	114900	71714805	2420	2420	2420	2420	0
425	20230821	114800	71714805	2420	2420	2420	2420	0
426	20230821	114700	71714805	2420	2420	2420	2420	0
427	20230821	114600	71714805	2420	2420	2420	2420	0
428	20230821	114500	71714805	2420	2420	2420	2420	0
429	20230821	114400	71714805	2420	2420	2420	2420	0
430	20230821	114300	71714805	2420	2420	2420	2420	0
431	20230821	114200	71714805	2420	2420	2420	2420	0
432	20230821	114100	71714805	2420	2420	2420	2420	0
433	20230821	114000	71714805	2420	2420	2420	2420	0
434	20230821	113900	71714805	2420	2420	2420	2420	8
435	20230821	113800	71695445	2420	2420	2420	2420	0
436	20230821	113700	71695445	2420	2420	2420	2420	0
437	20230821	113600	71695445	2420	2420	2420	2420	3
438	20230821	113500	71688185	2405	2405	2405	2405	0
439	20230821	113400	71688185	2405	2405	2405	2405	0
440	20230821	113300	71688185	2405	2410	2410	2405	1000
441	20230821	113200	69283035	2420	2420	2420	2420	0
442	20230821	113100	69283035	2420	2420	2420	2420	2
443	20230821	113000	69278195	2420	2420	2420	2420	0
444	20230821	112900	69278195	2420	2420	2420	2420	0
445	20230821	112800	69278195	2420	2420	2420	2420	0
446	20230821	112700	69278195	2420	2410	2420	2410	4000
447	20230821	112600	59612985	2405	2405	2405	2405	0
448	20230821	112500	59612985	2405	2405	2405	2405	0
449	20230821	112400	59612985	2405	2405	2405	2405	0
450	20230821	112300	59612985	2405	2405	2405	2405	0
451	20230821	112200	59612985	2405	2405	2405	2405	0
452	20230821	112100	59612985	2405	2405	2405	2405	40
453	20230821	112000	59516785	2410	2410	2410	2410	0
454	20230821	111900	59516785	2410	2410	2410	2410	0
455	20230821	111800	59516785	2410	2410	2410	2410	0
456	20230821	111700	59516785	2410	2410	2410	2410	0
457	20230821	111600	59516785	2410	2410	2410	2410	0
458	20230821	111500	59516785	2410	2410	2410	2410	1
459	20230821	111400	59514375	2400	2400	2400	2400	0
460	20230821	111300	59514375	2400	2400	2400	2400	0
461	20230821	111200	59514375	2400	2400	2400	2400	0
462	20230821	111100	59514375	2400	2400	2400	2400	0
463	20230821	111000	59514375	2400	2400	2400	2400	0
464	20230821	110900	59514375	2400	2400	2400	2400	0
465	20230821	110800	59514375	2400	2400	2400	2400	0
466	20230821	110700	59514375	2400	2400	2400	2400	0
467	20230821	110600	59514375	2400	2400	2400	2400	0
468	20230821	110500	59514375	2400	2400	2400	2400	0
469	20230821	110400	59514375	2400	2400	2400	2400	0
470	20230821	110300	59514375	2400	2400	2400	2400	0
471	20230821	110200	59514375	2400	2400	2400	2400	0
472	20230821	110100	59514375	2400	2400	2400	2400	0
473	20230821	110000	59514375	2400	2400	2400	2400	0
474	20230821	105900	59514375	2400	2400	2400	2400	0
475	20230821	105800	59514375	2400	2400	2400	2400	0
476	20230821	105700	59514375	2400	2400	2400	2400	0
477	20230821	105600	59514375	2400	2400	2400	2400	0
478	20230821	105500	59514375	2400	2400	2400	2400	0
479	20230821	105400	59514375	2400	2405	2405	2400	2726
480	20230821	105300	52970045	2405	2405	2405	2405	0
481	20230821	105200	52970045	2405	2405	2405	2405	0
482	20230821	105100	52970045	2405	2405	2405	2405	0
483	20230821	105000	52970045	2405	2405	2405	2405	0
484	20230821	104900	52970045	2405	2405	2405	2405	0
485	20230821	104800	52970045	2405	2405	2405	2405	120
486	20230821	104700	52681445	2405	2405	2405	2405	1152
487	20230821	104600	49910885	2405	2405	2405	2405	0
488	20230821	104500	49910885	2405	2405	2405	2405	236
489	20230821	104400	49343305	2405	2405	2405	2405	19
490	20230821	104300	49297610	2405	2405	2405	2405	0
491	20230821	104200	49297610	2405	2405	2405	2405	1745
492	20230821	104100	45100885	2405	2405	2405	2405	1
493	20230821	104000	45098480	2405	2405	2405	2405	0
494	20230821	103900	45098480	2405	2405	2405	2405	0
495	20230821	103800	45098480	2405	2405	2405	2405	0
496	20230821	103700	45098480	2405	2405	2405	2405	0
497	20230821	103600	45098480	2405	2405	2405	2405	41
498	20230821	103500	44999875	2405	2405	2405	2405	0
499	20230821	103400	44999875	2405	2405	2405	2405	500
500	20230821	103300	43797375	2405	2405	2405	2405	100
501	20230821	103200	43556875	2405	2405	2405	2405	1
502	20230821	103100	43554470	2405	2405	2405	2405	0
503	20230821	103000	43554470	2405	2405	2405	2405	3
504	20230821	102900	43547255	2400	2400	2400	2400	96
505	20230821	102800	43316855	2405	2405	2405	2405	0
506	20230821	102700	43316855	2405	2405	2405	2405	771
507	20230821	102600	41462600	2410	2410	2410	2410	0
508	20230821	102500	41462600	2410	2410	2410	2410	0
509	20230821	102400	41462600	2410	2410	2410	2410	1
510	20230821	102300	41460190	2410	2410	2410	2410	3
511	20230821	102200	41452960	2405	2405	2405	2405	0
512	20230821	102100	41452960	2405	2405	2405	2405	100
513	20230821	102000	41212460	2405	2405	2405	2405	0
514	20230821	101900	41212460	2405	2405	2405	2405	0
515	20230821	101800	41212460	2405	2405	2405	2405	0
516	20230821	101700	41212460	2405	2405	2405	2405	0
517	20230821	101600	41212460	2405	2405	2405	2405	0
518	20230821	101500	41212460	2405	2405	2405	2405	0
519	20230821	101400	41212460	2405	2405	2405	2405	0
520	20230821	101300	41212460	2405	2405	2405	2405	0
521	20230821	101200	41212460	2405	2405	2405	2405	0
522	20230821	101100	41212460	2405	2405	2405	2405	300
523	20230821	101000	40490960	2405	2405	2405	2405	0
524	20230821	100900	40490960	2405	2405	2405	2405	2234
525	20230821	100800	35118190	2405	2405	2405	2405	10
526	20230821	100700	35094140	2405	2405	2405	2405	1
527	20230821	100600	35091735	2405	2405	2405	2405	10
528	20230821	100500	35067685	2405	2405	2405	2405	1036
529	20230821	100400	32576105	2405	2405	2405	2405	0
530	20230821	100300	32576105	2405	2405	2405	2405	0
531	20230821	100200	32576105	2405	2405	2405	2405	0
532	20230821	100100	32576105	2405	2405	2405	2405	0
533	20230821	100000	32576105	2405	2405	2405	2405	0
534	20230821	095900	32576105	2405	2405	2405	2405	674
535	20230821	095800	30955135	2405	2405	2405	2405	0
536	20230821	095700	30955135	2405	2405	2405	2405	0
537	20230821	095600	30955135	2405	2405	2405	2405	1034
538	20230821	095500	28468365	2410	2410	2410	2410	0
539	20230821	095400	28468365	2410	2410	2410	2410	500
540	20230821	095300	27263365	2410	2410	2410	2410	0
541	20230821	095200	27263365	2410	2415	2415	2410	2441
542	20230821	095100	21378625	2415	2415	2415	2415	0
543	20230821	095000	21378625	2415	2415	2415	2415	0
544	20230821	094900	21378625	2415	2415	2415	2415	1
545	20230821	094800	21376210	2420	2420	2420	2420	124
546	20230821	094700	21076130	2425	2425	2425	2425	0
547	20230821	094600	21076130	2425	2425	2425	2425	0
548	20230821	094500	21076130	2425	2420	2425	2420	501
549	20230821	094400	19861210	2420	2420	2420	2420	0
550	20230821	094300	19861210	2420	2420	2420	2420	1875
551	20230821	094200	15323710	2415	2415	2415	2415	683
552	20230821	094100	13674265	2415	2410	2415	2410	25
553	20230821	094000	13614010	2410	2410	2410	2410	10
554	20230821	093900	13589910	2410	2410	2410	2410	0
555	20230821	093800	13589910	2410	2410	2410	2410	100
556	20230821	093700	13348910	2410	2410	2410	2410	311
557	20230821	093600	12599400	2410	2410	2410	2410	0
558	20230821	093500	12599400	2410	2410	2410	2410	0
559	20230821	093400	12599400	2410	2410	2410	2410	6
560	20230821	093300	12584940	2410	2410	2410	2410	1
561	20230821	093200	12582530	2410	2410	2410	2410	2
562	20230821	093100	12577710	2410	2410	2410	2410	0
563	20230821	093000	12577710	2410	2410	2410	2410	5
564	20230821	092900	12565660	2410	2410	2410	2410	4
565	20230821	092800	12556020	2410	2410	2410	2410	5
566	20230821	092700	12543970	2410	2410	2410	2410	4
567	20230821	092600	12534330	2410	2410	2410	2410	48
568	20230821	092500	12418650	2410	2410	2410	2405	104
569	20230821	092400	12168510	2410	2410	2410	2410	4
570	20230821	092300	12158870	2410	2410	2410	2410	7
571	20230821	092200	12142000	2410	2410	2410	2410	5
572	20230821	092100	12129950	2410	2410	2410	2410	4
573	20230821	092000	12120310	2410	2410	2410	2405	34
574	20230821	091900	12038520	2410	2410	2410	2410	10
575	20230821	091800	12014420	2410	2410	2410	2410	7
576	20230821	091700	11997550	2410	2410	2410	2410	20
577	20230821	091600	11949350	2410	2410	2410	2410	7
578	20230821	091500	11932480	2410	2410	2410	2410	9
579	20230821	091400	11910790	2410	2410	2410	2410	7
580	20230821	091300	11893920	2410	2410	2410	2410	10
581	20230821	091200	11869820	2410	2410	2410	2410	8
582	20230821	091100	11850540	2410	2410	2410	2410	11
583	20230821	091000	11824030	2410	2415	2415	2410	67
584	20230821	090900	11662235	2410	2415	2415	2410	9
585	20230821	090800	11640505	2415	2415	2415	2415	15
586	20230821	090700	11604280	2415	2415	2415	2415	10
587	20230821	090600	11580130	2415	2415	2415	2415	14
588	20230821	090500	11546320	2415	2415	2415	2415	392
589	20230821	090400	10599640	2415	2410	2415	2405	1736
590	20230821	090300	6415855	2405	2420	2420	2405	26
591	20230821	090200	6353230	2410	2420	2420	2410	17
592	20230821	090100	6312160	2415	2425	2425	2415	14
593	20230821	090000	6278290	2420	2425	2425	2420	2589