KissMeData/377190/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	204200	123559600	2970	2970	2970	2970	1629
3	20230821	204100	123559600	2970	2970	2970	2970	0
4	20230821	204000	123559600	2970	2970	2970	2970	0
5	20230821	203900	123559600	2970	2970	2970	2970	0
6	20230821	203800	123559600	2970	2970	2970	2970	0
7	20230821	203700	123559600	2970	2970	2970	2970	0
8	20230821	203600	123559600	2970	2970	2970	2970	0
9	20230821	203500	123559600	2970	2970	2970	2970	0
10	20230821	203400	123559600	2970	2970	2970	2970	0
11	20230821	203300	123559600	2970	2970	2970	2970	0
12	20230821	203200	123559600	2970	2970	2970	2970	0
13	20230821	203100	123559600	2970	2970	2970	2970	0
14	20230821	203000	123559600	2970	2970	2970	2970	0
15	20230821	202900	123559600	2970	2970	2970	2970	0
16	20230821	202800	123559600	2970	2970	2970	2970	0
17	20230821	202700	123559600	2970	2970	2970	2970	0
18	20230821	202600	123559600	2970	2970	2970	2970	0
19	20230821	202500	123559600	2970	2970	2970	2970	0
20	20230821	202400	123559600	2970	2970	2970	2970	0
21	20230821	202300	123559600	2970	2970	2970	2970	0
22	20230821	202200	123559600	2970	2970	2970	2970	0
23	20230821	202100	123559600	2970	2970	2970	2970	0
24	20230821	202000	123559600	2970	2970	2970	2970	0
25	20230821	201900	123559600	2970	2970	2970	2970	0
26	20230821	201800	123559600	2970	2970	2970	2970	0
27	20230821	201700	123559600	2970	2970	2970	2970	0
28	20230821	201600	123559600	2970	2970	2970	2970	0
29	20230821	201500	123559600	2970	2970	2970	2970	0
30	20230821	201400	123559600	2970	2970	2970	2970	0
31	20230821	201300	123559600	2970	2970	2970	2970	0
32	20230821	201200	123559600	2970	2970	2970	2970	1629
33	20230821	201100	123559600	2970	2970	2970	2970	0
34	20230821	201000	123559600	2970	2970	2970	2970	0
35	20230821	200900	123559600	2970	2970	2970	2970	0
36	20230821	200800	123559600	2970	2970	2970	2970	0
37	20230821	200700	123559600	2970	2970	2970	2970	0
38	20230821	200600	123559600	2970	2970	2970	2970	0
39	20230821	200500	123559600	2970	2970	2970	2970	0
40	20230821	200400	123559600	2970	2970	2970	2970	0
41	20230821	200300	123559600	2970	2970	2970	2970	0
42	20230821	200200	123559600	2970	2970	2970	2970	0
43	20230821	200100	123559600	2970	2970	2970	2970	0
44	20230821	200000	123559600	2970	2970	2970	2970	0
45	20230821	195900	123559600	2970	2970	2970	2970	0
46	20230821	195800	123559600	2970	2970	2970	2970	0
47	20230821	195700	123559600	2970	2970	2970	2970	0
48	20230821	195600	123559600	2970	2970	2970	2970	0
49	20230821	195500	123559600	2970	2970	2970	2970	0
50	20230821	195400	123559600	2970	2970	2970	2970	0
51	20230821	195300	123559600	2970	2970	2970	2970	0
52	20230821	195200	123559600	2970	2970	2970	2970	0
53	20230821	195100	123559600	2970	2970	2970	2970	0
54	20230821	195000	123559600	2970	2970	2970	2970	0
55	20230821	194900	123559600	2970	2970	2970	2970	0
56	20230821	194800	123559600	2970	2970	2970	2970	0
57	20230821	194700	123559600	2970	2970	2970	2970	0
58	20230821	194600	123559600	2970	2970	2970	2970	0
59	20230821	194500	123559600	2970	2970	2970	2970	0
60	20230821	194400	123559600	2970	2970	2970	2970	0
61	20230821	194300	123559600	2970	2970	2970	2970	0
62	20230821	194200	123559600	2970	2970	2970	2970	1629
63	20230821	194100	123559600	2970	2970	2970	2970	0
64	20230821	194000	123559600	2970	2970	2970	2970	0
65	20230821	193900	123559600	2970	2970	2970	2970	0
66	20230821	193800	123559600	2970	2970	2970	2970	0
67	20230821	193700	123559600	2970	2970	2970	2970	0
68	20230821	193600	123559600	2970	2970	2970	2970	0
69	20230821	193500	123559600	2970	2970	2970	2970	0
70	20230821	193400	123559600	2970	2970	2970	2970	0
71	20230821	193300	123559600	2970	2970	2970	2970	0
72	20230821	193200	123559600	2970	2970	2970	2970	0
73	20230821	193100	123559600	2970	2970	2970	2970	0
74	20230821	193000	123559600	2970	2970	2970	2970	0
75	20230821	192900	123559600	2970	2970	2970	2970	0
76	20230821	192800	123559600	2970	2970	2970	2970	0
77	20230821	192700	123559600	2970	2970	2970	2970	0
78	20230821	192600	123559600	2970	2970	2970	2970	0
79	20230821	192500	123559600	2970	2970	2970	2970	0
80	20230821	192400	123559600	2970	2970	2970	2970	0
81	20230821	192300	123559600	2970	2970	2970	2970	0
82	20230821	192200	123559600	2970	2970	2970	2970	0
83	20230821	192100	123559600	2970	2970	2970	2970	0
84	20230821	192000	123559600	2970	2970	2970	2970	0
85	20230821	191900	123559600	2970	2970	2970	2970	0
86	20230821	191800	123559600	2970	2970	2970	2970	0
87	20230821	191700	123559600	2970	2970	2970	2970	0
88	20230821	191600	123559600	2970	2970	2970	2970	0
89	20230821	191500	123559600	2970	2970	2970	2970	0
90	20230821	191400	123559600	2970	2970	2970	2970	0
91	20230821	191300	123559600	2970	2970	2970	2970	0
92	20230821	191200	123559600	2970	2970	2970	2970	1629
93	20230821	191100	123559600	2970	2970	2970	2970	0
94	20230821	191000	123559600	2970	2970	2970	2970	0
95	20230821	190900	123559600	2970	2970	2970	2970	0
96	20230821	190800	123559600	2970	2970	2970	2970	0
97	20230821	190700	123559600	2970	2970	2970	2970	0
98	20230821	190600	123559600	2970	2970	2970	2970	0
99	20230821	190500	123559600	2970	2970	2970	2970	0
100	20230821	190400	123559600	2970	2970	2970	2970	0
101	20230821	190300	123559600	2970	2970	2970	2970	0
102	20230821	190200	123559600	2970	2970	2970	2970	0
103	20230821	190100	123559600	2970	2970	2970	2970	0
104	20230821	190000	123559600	2970	2970	2970	2970	0
105	20230821	185900	123559600	2970	2970	2970	2970	0
106	20230821	185800	123559600	2970	2970	2970	2970	0
107	20230821	185700	123559600	2970	2970	2970	2970	0
108	20230821	185600	123559600	2970	2970	2970	2970	0
109	20230821	185500	123559600	2970	2970	2970	2970	0
110	20230821	185400	123559600	2970	2970	2970	2970	0
111	20230821	185300	123559600	2970	2970	2970	2970	0
112	20230821	185200	123559600	2970	2970	2970	2970	0
113	20230821	185100	123559600	2970	2970	2970	2970	0
114	20230821	185000	123559600	2970	2970	2970	2970	0
115	20230821	184900	123559600	2970	2970	2970	2970	0
116	20230821	184800	123559600	2970	2970	2970	2970	0
117	20230821	184700	123559600	2970	2970	2970	2970	0
118	20230821	184600	123559600	2970	2970	2970	2970	0
119	20230821	184500	123559600	2970	2970	2970	2970	0
120	20230821	184400	123559600	2970	2970	2970	2970	0
121	20230821	184300	123559600	2970	2970	2970	2970	0
122	20230821	184200	123559600	2970	2970	2970	2970	1629
123	20230821	184100	123559600	2970	2970	2970	2970	0
124	20230821	184000	123559600	2970	2970	2970	2970	0
125	20230821	183900	123559600	2970	2970	2970	2970	0
126	20230821	183800	123559600	2970	2970	2970	2970	0
127	20230821	183700	123559600	2970	2970	2970	2970	0
128	20230821	183600	123559600	2970	2970	2970	2970	0
129	20230821	183500	123559600	2970	2970	2970	2970	0
130	20230821	183400	123559600	2970	2970	2970	2970	0
131	20230821	183300	123559600	2970	2970	2970	2970	0
132	20230821	183200	123559600	2970	2970	2970	2970	0
133	20230821	183100	123559600	2970	2970	2970	2970	0
134	20230821	183000	123559600	2970	2970	2970	2970	0
135	20230821	182900	123559600	2970	2970	2970	2970	0
136	20230821	182800	123559600	2970	2970	2970	2970	0
137	20230821	182700	123559600	2970	2970	2970	2970	0
138	20230821	182600	123559600	2970	2970	2970	2970	0
139	20230821	182500	123559600	2970	2970	2970	2970	0
140	20230821	182400	123559600	2970	2970	2970	2970	0
141	20230821	182300	123559600	2970	2970	2970	2970	0
142	20230821	182200	123559600	2970	2970	2970	2970	0
143	20230821	182100	123559600	2970	2970	2970	2970	0
144	20230821	182000	123559600	2970	2970	2970	2970	0
145	20230821	181900	123559600	2970	2970	2970	2970	0
146	20230821	181800	123559600	2970	2970	2970	2970	0
147	20230821	181700	123559600	2970	2970	2970	2970	0
148	20230821	181600	123559600	2970	2970	2970	2970	0
149	20230821	181500	123559600	2970	2970	2970	2970	0
150	20230821	181400	123559600	2970	2970	2970	2970	0
151	20230821	181300	123559600	2970	2970	2970	2970	0
152	20230821	181200	123559600	2970	2970	2970	2970	1629
153	20230821	181100	123559600	2970	2970	2970	2970	0
154	20230821	181000	123559600	2970	2970	2970	2970	0
155	20230821	180900	123559600	2970	2970	2970	2970	0
156	20230821	180800	123559600	2970	2970	2970	2970	0
157	20230821	180700	123559600	2970	2970	2970	2970	0
158	20230821	180600	123559600	2970	2970	2970	2970	0
159	20230821	180500	123559600	2970	2970	2970	2970	0
160	20230821	180400	123559600	2970	2970	2970	2970	0
161	20230821	180300	123559600	2970	2970	2970	2970	0
162	20230821	180200	123559600	2970	2970	2970	2970	0
163	20230821	180100	123559600	2970	2970	2970	2970	0
164	20230821	180000	123559600	2970	2970	2970	2970	0
165	20230821	175900	123559600	2970	2970	2970	2970	0
166	20230821	175800	123559600	2970	2970	2970	2970	0
167	20230821	175700	123559600	2970	2970	2970	2970	0
168	20230821	175600	123559600	2970	2970	2970	2970	0
169	20230821	175500	123559600	2970	2970	2970	2970	0
170	20230821	175400	123559600	2970	2970	2970	2970	0
171	20230821	175300	123559600	2970	2970	2970	2970	0
172	20230821	175200	123559600	2970	2970	2970	2970	0
173	20230821	175100	123559600	2970	2970	2970	2970	0
174	20230821	175000	123559600	2970	2970	2970	2970	0
175	20230821	174900	123559600	2970	2970	2970	2970	0
176	20230821	174800	123559600	2970	2970	2970	2970	0
177	20230821	174700	123559600	2970	2970	2970	2970	0
178	20230821	174600	123559600	2970	2970	2970	2970	0
179	20230821	174500	123559600	2970	2970	2970	2970	0
180	20230821	174400	123559600	2970	2970	2970	2970	0
181	20230821	174300	123559600	2970	2970	2970	2970	0
182	20230821	174200	123559600	2970	2970	2970	2970	1629
183	20230821	174100	123559600	2970	2970	2970	2970	0
184	20230821	174000	123559600	2970	2970	2970	2970	0
185	20230821	173900	123559600	2970	2970	2970	2970	0
186	20230821	173800	123559600	2970	2970	2970	2970	0
187	20230821	173700	123559600	2970	2970	2970	2970	0
188	20230821	173600	123559600	2970	2970	2970	2970	0
189	20230821	173500	123559600	2970	2970	2970	2970	0
190	20230821	173400	123559600	2970	2970	2970	2970	0
191	20230821	173300	123559600	2970	2970	2970	2970	0
192	20230821	173200	123559600	2970	2970	2970	2970	0
193	20230821	173100	123559600	2970	2970	2970	2970	0
194	20230821	173000	123559600	2970	2970	2970	2970	0
195	20230821	172900	123559600	2970	2970	2970	2970	0
196	20230821	172800	123559600	2970	2970	2970	2970	0
197	20230821	172700	123559600	2970	2970	2970	2970	0
198	20230821	172600	123559600	2970	2970	2970	2970	0
199	20230821	172500	123559600	2970	2970	2970	2970	0
200	20230821	172400	123559600	2970	2970	2970	2970	0
201	20230821	172300	123559600	2970	2970	2970	2970	0
202	20230821	172200	123559600	2970	2970	2970	2970	0
203	20230821	172100	123559600	2970	2970	2970	2970	0
204	20230821	172000	123559600	2970	2970	2970	2970	0
205	20230821	171900	123559600	2970	2970	2970	2970	0
206	20230821	171800	123559600	2970	2970	2970	2970	0
207	20230821	171700	123559600	2970	2970	2970	2970	0
208	20230821	171600	123559600	2970	2970	2970	2970	0
209	20230821	171500	123559600	2970	2970	2970	2970	0
210	20230821	171400	123559600	2970	2970	2970	2970	0
211	20230821	171300	123559600	2970	2970	2970	2970	0
212	20230821	171200	123559600	2970	2970	2970	2970	1629
213	20230821	171100	123559600	2970	2970	2970	2970	0
214	20230821	171000	123559600	2970	2970	2970	2970	0
215	20230821	170900	123559600	2970	2970	2970	2970	0
216	20230821	170800	123559600	2970	2970	2970	2970	0
217	20230821	170700	123559600	2970	2970	2970	2970	0
218	20230821	170600	123559600	2970	2970	2970	2970	0
219	20230821	170500	123559600	2970	2970	2970	2970	0
220	20230821	170400	123559600	2970	2970	2970	2970	0
221	20230821	170300	123559600	2970	2970	2970	2970	0
222	20230821	170200	123559600	2970	2970	2970	2970	0
223	20230821	170100	123559600	2970	2970	2970	2970	0
224	20230821	170000	123559600	2970	2970	2970	2970	0
225	20230821	165900	123559600	2970	2970	2970	2970	0
226	20230821	165800	123559600	2970	2970	2970	2970	0
227	20230821	165700	123559600	2970	2970	2970	2970	0
228	20230821	165600	123559600	2970	2970	2970	2970	0
229	20230821	165500	123559600	2970	2970	2970	2970	0
230	20230821	165400	123559600	2970	2970	2970	2970	0
231	20230821	165300	123559600	2970	2970	2970	2970	0
232	20230821	165200	123559600	2970	2970	2970	2970	0
233	20230821	165100	123559600	2970	2970	2970	2970	0
234	20230821	165000	123559600	2970	2970	2970	2970	0
235	20230821	164900	123559600	2970	2970	2970	2970	0
236	20230821	164800	123559600	2970	2970	2970	2970	0
237	20230821	164700	123559600	2970	2970	2970	2970	0
238	20230821	164600	123559600	2970	2970	2970	2970	0
239	20230821	164500	123559600	2970	2970	2970	2970	0
240	20230821	164400	123559600	2970	2970	2970	2970	0
241	20230821	164300	123559600	2970	2970	2970	2970	0
242	20230821	164200	123559600	2970	2970	2970	2970	1629
243	20230821	164100	123559600	2970	2970	2970	2970	0
244	20230821	164000	123559600	2970	2970	2970	2970	0
245	20230821	163900	123559600	2970	2970	2970	2970	0
246	20230821	163800	123559600	2970	2970	2970	2970	0
247	20230821	163700	123559600	2970	2970	2970	2970	0
248	20230821	163600	123559600	2970	2970	2970	2970	0
249	20230821	163500	123559600	2970	2970	2970	2970	0
250	20230821	163400	123559600	2970	2970	2970	2970	0
251	20230821	163300	123559600	2970	2970	2970	2970	0
252	20230821	163200	123559600	2970	2970	2970	2970	0
253	20230821	163100	123559600	2970	2970	2970	2970	0
254	20230821	163000	123559600	2970	2970	2970	2970	0
255	20230821	162900	123559600	2970	2970	2970	2970	0
256	20230821	162800	123559600	2970	2970	2970	2970	0
257	20230821	162700	123559600	2970	2970	2970	2970	0
258	20230821	162600	123559600	2970	2970	2970	2970	0
259	20230821	162500	123559600	2970	2970	2970	2970	0
260	20230821	162400	123559600	2970	2970	2970	2970	0
261	20230821	162300	123559600	2970	2970	2970	2970	0
262	20230821	162200	123559600	2970	2970	2970	2970	0
263	20230821	162100	123559600	2970	2970	2970	2970	0
264	20230821	162000	123559600	2970	2970	2970	2970	0
265	20230821	161900	123559600	2970	2970	2970	2970	0
266	20230821	161800	123559600	2970	2970	2970	2970	0
267	20230821	161700	123559600	2970	2970	2970	2970	0
268	20230821	161600	123559600	2970	2970	2970	2970	0
269	20230821	161500	123559600	2970	2970	2970	2970	0
270	20230821	161400	123559600	2970	2970	2970	2970	0
271	20230821	161300	123559600	2970	2970	2970	2970	0
272	20230821	161200	123559600	2970	2970	2970	2970	1629
273	20230821	161100	123559600	2970	2970	2970	2970	0
274	20230821	161000	123559600	2970	2970	2970	2970	0
275	20230821	160900	123559600	2970	2970	2970	2970	0
276	20230821	160800	123559600	2970	2970	2970	2970	0
277	20230821	160700	123559600	2970	2970	2970	2970	0
278	20230821	160600	123559600	2970	2970	2970	2970	0
279	20230821	160500	123559600	2970	2970	2970	2970	0
280	20230821	160400	123559600	2970	2970	2970	2970	0
281	20230821	160300	123559600	2970	2970	2970	2970	0
282	20230821	160200	123559600	2970	2970	2970	2970	0
283	20230821	160100	123559600	2970	2970	2970	2970	0
284	20230821	160000	123559600	2970	2970	2970	2970	0
285	20230821	155900	123559600	2970	2970	2970	2970	0
286	20230821	155800	123559600	2970	2970	2970	2970	0
287	20230821	155700	123559600	2970	2970	2970	2970	0
288	20230821	155600	123559600	2970	2970	2970	2970	0
289	20230821	155500	123559600	2970	2970	2970	2970	0
290	20230821	155400	123559600	2970	2970	2970	2970	0
291	20230821	155300	123559600	2970	2970	2970	2970	0
292	20230821	155200	123559600	2970	2970	2970	2970	0
293	20230821	155100	123559600	2970	2970	2970	2970	0
294	20230821	155000	123559600	2970	2970	2970	2970	0
295	20230821	154900	123559600	2970	2970	2970	2970	0
296	20230821	154800	123559600	2970	2970	2970	2970	0
297	20230821	154700	123559600	2970	2970	2970	2970	0
298	20230821	154600	123559600	2970	2970	2970	2970	0
299	20230821	154500	123559600	2970	2970	2970	2970	0
300	20230821	154400	123559600	2970	2970	2970	2970	0
301	20230821	154300	123559600	2970	2970	2970	2970	0
302	20230821	154200	123559600	2970	2970	2970	2970	1629
303	20230821	154100	123559600	2970	2970	2970	2970	0
304	20230821	154000	123559600	2970	2970	2970	2970	0
305	20230821	153900	123559600	2970	2970	2970	2970	0
306	20230821	153800	123559600	2970	2970	2970	2970	0
307	20230821	153700	123559600	2970	2970	2970	2970	0
308	20230821	153600	123559600	2970	2970	2970	2970	0
309	20230821	153500	123559600	2970	2970	2970	2970	0
310	20230821	153400	123559600	2970	2970	2970	2970	0
311	20230821	153300	123559600	2970	2970	2970	2970	0
312	20230821	153200	123559600	2970	2970	2970	2970	0
313	20230821	153100	123559600	2970	2970	2970	2970	0
314	20230821	153000	123559600	2970	2970	2970	2970	1629
315	20230821	152900	118721470	2970	2970	2970	2970	0
316	20230821	152800	118721470	2970	2970	2970	2970	0
317	20230821	152700	118721470	2970	2970	2970	2970	0
318	20230821	152600	118721470	2970	2970	2970	2970	0
319	20230821	152500	118721470	2970	2970	2970	2970	0
320	20230821	152400	118721470	2970	2970	2970	2970	0
321	20230821	152300	118721470	2970	2970	2970	2970	0
322	20230821	152200	118721470	2970	2970	2970	2970	0
323	20230821	152100	118721470	2970	2970	2970	2970	0
324	20230821	152000	118721470	2970	2970	2970	2970	0
325	20230821	151900	118721470	2970	2970	2970	2970	0
326	20230821	151800	118721470	2970	2965	2970	2965	75
327	20230821	151700	118499070	2970	2970	2970	2970	0
328	20230821	151600	118499070	2970	2970	2970	2970	0
329	20230821	151500	118499070	2970	2970	2970	2970	0
330	20230821	151400	118499070	2970	2970	2970	2970	0
331	20230821	151300	118499070	2970	2970	2970	2970	0
332	20230821	151200	118499070	2970	2970	2970	2970	0
333	20230821	151100	118499070	2970	2970	2970	2970	0
334	20230821	151000	118499070	2970	2970	2970	2970	0
335	20230821	150900	118499070	2970	2970	2970	2970	4
336	20230821	150800	118487190	2960	2960	2960	2960	68
337	20230821	150700	118285910	2955	2955	2955	2955	18
338	20230821	150600	118232720	2960	2960	2960	2960	2
339	20230821	150500	118226800	2955	2955	2955	2955	0
340	20230821	150400	118226800	2955	2955	2955	2955	18
341	20230821	150300	118173610	2960	2960	2960	2960	0
342	20230821	150200	118173610	2960	2955	2960	2955	30
343	20230821	150100	118084895	2960	2960	2960	2960	3
344	20230821	150000	118076015	2960	2960	2960	2960	13
345	20230821	145900	118037535	2960	2960	2960	2960	4
346	20230821	145800	118025695	2960	2960	2960	2960	1
347	20230821	145700	118022735	2960	2960	2960	2960	0
348	20230821	145600	118022735	2960	2960	2960	2960	1
349	20230821	145500	118019775	2960	2960	2960	2960	0
350	20230821	145400	118019775	2960	2960	2960	2960	0
351	20230821	145300	118019775	2960	2960	2960	2960	0
352	20230821	145200	118019775	2960	2960	2960	2960	33
353	20230821	145100	117922095	2960	2960	2960	2960	71
354	20230821	145000	117711935	2960	2960	2960	2960	0
355	20230821	144900	117711935	2960	2960	2960	2960	16
356	20230821	144800	117664575	2960	2960	2960	2960	2
357	20230821	144700	117658655	2960	2960	2960	2960	69
358	20230821	144600	117454415	2960	2960	2960	2955	103
359	20230821	144500	117149620	2960	2960	2960	2960	15
360	20230821	144400	117105220	2960	2960	2960	2960	16
361	20230821	144300	117057860	2955	2960	2960	2955	19
362	20230821	144200	117001705	2960	2960	2960	2960	1
363	20230821	144100	116998745	2960	2960	2960	2960	2
364	20230821	144000	116992825	2955	2955	2955	2955	18
365	20230821	143900	116939635	2955	2955	2955	2955	0
366	20230821	143800	116939635	2955	2955	2955	2955	17
367	20230821	143700	116889400	2960	2960	2960	2960	7
368	20230821	143600	116868680	2960	2960	2960	2960	1
369	20230821	143500	116865720	2960	2960	2960	2960	2
370	20230821	143400	116859800	2955	2955	2955	2955	0
371	20230821	143300	116859800	2955	2955	2955	2955	0
372	20230821	143200	116859800	2955	2955	2955	2955	40
373	20230821	143100	116741600	2955	2955	2955	2955	0
374	20230821	143000	116741600	2955	2955	2955	2955	417
375	20230821	142900	115509365	2960	2960	2960	2960	5001
376	20230821	142800	100706405	2960	2960	2960	2960	400
377	20230821	142700	99522405	2955	2955	2955	2955	18
378	20230821	142600	99469215	2955	2955	2955	2955	0
379	20230821	142500	99469215	2955	2955	2955	2955	18
380	20230821	142400	99416025	2960	2960	2960	2960	3
381	20230821	142300	99407145	2960	2960	2960	2960	0
382	20230821	142200	99407145	2960	2960	2960	2960	5
383	20230821	142100	99392345	2960	2960	2960	2960	1
384	20230821	142000	99389385	2955	2955	2955	2955	0
385	20230821	141900	99389385	2955	2955	2955	2955	35
386	20230821	141800	99285960	2955	2955	2955	2955	0
387	20230821	141700	99285960	2955	2955	2955	2955	17
388	20230821	141600	99235725	2960	2960	2960	2960	1
389	20230821	141500	99232765	2955	2955	2955	2955	0
390	20230821	141400	99232765	2955	2955	2955	2955	35
391	20230821	141300	99129340	2955	2955	2955	2955	0
392	20230821	141200	99129340	2955	2955	2955	2955	0
393	20230821	141100	99129340	2955	2960	2960	2955	18
394	20230821	141000	99076145	2955	2955	2955	2955	0
395	20230821	140900	99076145	2955	2955	2955	2955	18
396	20230821	140800	99022955	2960	2960	2960	2960	0
397	20230821	140700	99022955	2960	2960	2960	2960	1
398	20230821	140600	99019995	2955	2955	2955	2955	17
399	20230821	140500	98969760	2960	2960	2960	2960	2
400	20230821	140400	98963840	2955	2955	2955	2955	0
401	20230821	140300	98963840	2955	2960	2960	2955	33
402	20230821	140200	98866250	2960	2960	2960	2960	0
403	20230821	140100	98866250	2960	2960	2960	2960	0
404	20230821	140000	98866250	2960	2960	2960	2960	1
405	20230821	135900	98863290	2960	2960	2960	2960	0
406	20230821	135800	98863290	2960	2960	2960	2955	37
407	20230821	135700	98753860	2955	2955	2955	2955	0
408	20230821	135600	98753860	2955	2955	2955	2955	0
409	20230821	135500	98753860	2955	2955	2955	2955	18
410	20230821	135400	98700670	2960	2960	2960	2960	0
411	20230821	135300	98700670	2960	2955	2960	2955	39
412	20230821	135200	98585400	2955	2955	2955	2955	0
413	20230821	135100	98585400	2955	2955	2955	2955	0
414	20230821	135000	98585400	2955	2960	2960	2955	19
415	20230821	134900	98529250	2955	2955	2955	2955	0
416	20230821	134800	98529250	2955	2955	2955	2955	0
417	20230821	134700	98529250	2955	2960	2960	2955	19
418	20230821	134600	98473095	2955	2955	2955	2955	200
419	20230821	134500	97882095	2960	2960	2960	2960	1
420	20230821	134400	97879135	2960	2960	2960	2960	0
421	20230821	134300	97879135	2960	2960	2960	2960	0
422	20230821	134200	97879135	2960	2960	2960	2960	0
423	20230821	134100	97879135	2960	2960	2960	2960	27
424	20230821	134000	97799215	2960	2960	2960	2960	0
425	20230821	133900	97799215	2960	2960	2960	2960	100
426	20230821	133800	97503215	2955	2955	2955	2955	0
427	20230821	133700	97503215	2955	2955	2955	2955	35
428	20230821	133600	97399790	2955	2955	2955	2955	0
429	20230821	133500	97399790	2955	2955	2955	2955	0
430	20230821	133400	97399790	2955	2955	2955	2955	35
431	20230821	133300	97296365	2955	2955	2955	2955	0
432	20230821	133200	97296365	2955	2955	2955	2955	35
433	20230821	133100	97192940	2955	2955	2955	2955	0
434	20230821	133000	97192940	2955	2955	2955	2955	0
435	20230821	132900	97192940	2955	2955	2955	2955	18
436	20230821	132800	97139750	2960	2960	2960	2960	0
437	20230821	132700	97139750	2960	2960	2960	2960	1
438	20230821	132600	97136790	2960	2960	2960	2960	0
439	20230821	132500	97136790	2960	2960	2960	2960	6
440	20230821	132400	97119030	2960	2960	2960	2960	0
441	20230821	132300	97119030	2960	2960	2960	2960	0
442	20230821	132200	97119030	2960	2960	2960	2960	50
443	20230821	132100	96971030	2960	2960	2960	2960	0
444	20230821	132000	96971030	2960	2960	2960	2960	0
445	20230821	131900	96971030	2960	2960	2960	2960	71
446	20230821	131800	96760870	2955	2955	2955	2955	17
447	20230821	131700	96710635	2955	2955	2955	2955	0
448	20230821	131600	96710635	2955	2955	2955	2955	35
449	20230821	131500	96607210	2955	2955	2955	2955	0
450	20230821	131400	96607210	2955	2955	2955	2955	0
451	20230821	131300	96607210	2955	2955	2955	2955	35
452	20230821	131200	96503785	2955	2955	2955	2955	0
453	20230821	131100	96503785	2955	2955	2955	2955	0
454	20230821	131000	96503785	2955	2955	2955	2955	35
455	20230821	130900	96400360	2955	2955	2955	2955	0
456	20230821	130800	96400360	2955	2955	2955	2955	18
457	20230821	130700	96347170	2960	2960	2960	2960	0
458	20230821	130600	96347170	2960	2965	2965	2960	2583
459	20230821	130500	88701070	2965	2965	2965	2965	17
460	20230821	130400	88650665	2970	2970	2970	2970	0
461	20230821	130300	88650665	2970	2970	2970	2970	0
462	20230821	130200	88650665	2970	2970	2970	2970	10
463	20230821	130100	88620965	2970	2970	2970	2970	0
464	20230821	130000	88620965	2970	2970	2970	2970	50
465	20230821	125900	88472465	2970	2970	2970	2970	15
466	20230821	125800	88427915	2970	2970	2970	2970	12
467	20230821	125700	88392275	2970	2970	2970	2970	0
468	20230821	125600	88392275	2970	2970	2970	2970	0
469	20230821	125500	88392275	2970	2970	2970	2970	2
470	20230821	125400	88386335	2965	2965	2965	2965	35
471	20230821	125300	88282560	2965	2965	2965	2965	0
472	20230821	125200	88282560	2965	2965	2965	2965	17
473	20230821	125100	88232155	2965	2965	2965	2965	0
474	20230821	125000	88232155	2965	2965	2965	2965	0
475	20230821	124900	88232155	2965	2965	2965	2965	18
476	20230821	124800	88178785	2965	2965	2965	2965	41
477	20230821	124700	88057220	2965	2965	2965	2965	0
478	20230821	124600	88057220	2965	2965	2965	2965	18
479	20230821	124500	88003850	2970	2970	2970	2970	0
480	20230821	124400	88003850	2970	2965	2970	2965	38
481	20230821	124300	87891165	2965	2965	2965	2965	18
482	20230821	124200	87837795	2965	2965	2965	2965	1
483	20230821	124100	87834830	2965	2965	2965	2965	20
484	20230821	124000	87775530	2965	2965	2965	2965	6
485	20230821	123900	87757740	2965	2965	2965	2965	7
486	20230821	123800	87736985	2975	2975	2975	2975	0
487	20230821	123700	87736985	2975	2975	2975	2975	0
488	20230821	123600	87736985	2975	2975	2975	2975	0
489	20230821	123500	87736985	2975	2975	2975	2975	150
490	20230821	123400	87290735	2975	2975	2975	2975	0
491	20230821	123300	87290735	2975	2975	2975	2975	0
492	20230821	123200	87290735	2975	2975	2975	2975	0
493	20230821	123100	87290735	2975	2975	2975	2975	0
494	20230821	123000	87290735	2975	2975	2975	2975	0
495	20230821	122900	87290735	2975	2970	2975	2970	200
496	20230821	122800	86695825	2970	2970	2970	2970	1
497	20230821	122700	86692855	2970	2970	2975	2970	203
498	20230821	122600	86089930	2970	2970	2970	2970	0
499	20230821	122500	86089930	2970	2965	2970	2965	67
500	20230821	122400	85891025	2965	2965	2965	2965	18
501	20230821	122300	85837655	2950	2965	2965	2950	200
502	20230821	122200	85247350	2970	2970	2970	2970	1
503	20230821	122100	85244380	2970	2970	2970	2970	28
504	20230821	122000	85161220	2960	2960	2960	2960	17
505	20230821	121900	85110900	2960	2960	2960	2960	35
506	20230821	121800	85007300	2955	2955	2955	2955	0
507	20230821	121700	85007300	2955	2955	2955	2955	32
508	20230821	121600	84912740	2955	2955	2955	2955	0
509	20230821	121500	84912740	2955	2955	2955	2955	572
510	20230821	121400	83222480	2960	2960	2960	2960	9
511	20230821	121300	83195840	2960	2960	2960	2960	10
512	20230821	121200	83166240	2960	2960	2960	2960	0
513	20230821	121100	83166240	2960	2960	2960	2960	1
514	20230821	121000	83163280	2955	2955	2955	2955	1893
515	20230821	120900	77569465	2955	2960	2960	2955	19
516	20230821	120800	77513315	2960	2960	2960	2960	5
517	20230821	120700	77498515	2960	2965	2965	2960	1435
518	20230821	120600	73249735	2965	2965	2965	2965	0
519	20230821	120500	73249735	2965	2965	2965	2965	0
520	20230821	120400	73249735	2965	2965	2965	2965	17
521	20230821	120300	73199330	2965	2965	2965	2965	0
522	20230821	120200	73199330	2965	2975	2975	2965	18
523	20230821	120100	73145950	2975	2975	2975	2975	1
524	20230821	120000	73142975	2965	2965	2965	2965	0
525	20230821	115900	73142975	2965	2965	2965	2965	135
526	20230821	115800	72742700	2965	2965	2965	2965	0
527	20230821	115700	72742700	2965	2965	2965	2965	0
528	20230821	115600	72742700	2965	2965	2965	2965	35
529	20230821	115500	72638925	2965	2965	2965	2965	0
530	20230821	115400	72638925	2965	2965	2965	2965	18
531	20230821	115300	72585555	2975	2975	2975	2975	0
532	20230821	115200	72585555	2975	2975	2975	2975	0
533	20230821	115100	72585555	2975	2975	2975	2975	0
534	20230821	115000	72585555	2975	2975	2975	2975	0
535	20230821	114900	72585555	2975	2975	2975	2975	0
536	20230821	114800	72585555	2975	2975	2975	2975	0
537	20230821	114700	72585555	2975	2975	2975	2975	0
538	20230821	114600	72585555	2975	2975	2975	2975	0
539	20230821	114500	72585555	2975	2975	2975	2975	0
540	20230821	114400	72585555	2975	2975	2975	2975	1
541	20230821	114300	72582580	2965	2965	2965	2965	17
542	20230821	114200	72532175	2965	2965	2965	2965	60
543	20230821	114100	72354275	2965	2965	2965	2965	18
544	20230821	114000	72300905	2965	2965	2965	2965	0
545	20230821	113900	72300905	2965	2965	2965	2965	0
546	20230821	113800	72300905	2965	2965	2965	2965	17
547	20230821	113700	72250500	2965	2965	2965	2965	0
548	20230821	113600	72250500	2965	2965	2965	2965	0
549	20230821	113500	72250500	2965	2965	2965	2965	18
550	20230821	113400	72197130	2965	2965	2965	2965	0
551	20230821	113300	72197130	2965	2970	2970	2965	89
552	20230821	113200	71932995	2970	2970	2970	2970	0
553	20230821	113100	71932995	2970	2970	2970	2970	0
554	20230821	113000	71932995	2970	2970	2970	2970	0
555	20230821	112900	71932995	2970	2970	2970	2970	7
556	20230821	112800	71912205	2970	2970	2970	2970	24
557	20230821	112700	71840925	2970	2970	2970	2970	0
558	20230821	112600	71840925	2970	2970	2970	2970	1
559	20230821	112500	71837955	2965	2965	2965	2965	35
560	20230821	112400	71734180	2965	2965	2965	2965	0
561	20230821	112300	71734180	2965	2965	2965	2965	0
562	20230821	112200	71734180	2965	2965	2965	2965	17
563	20230821	112100	71683775	2970	2970	2970	2970	0
564	20230821	112000	71683775	2970	2970	2970	2970	0
565	20230821	111900	71683775	2970	2970	2970	2970	307
566	20230821	111800	70771985	2970	2970	2970	2970	50
567	20230821	111700	70623485	2970	2970	2970	2970	17
568	20230821	111600	70572995	2975	2975	2975	2975	18
569	20230821	111500	70519445	2975	2975	2975	2975	5
570	20230821	111400	70504570	2975	2975	2975	2975	8
571	20230821	111300	70480770	2975	2975	2975	2975	0
572	20230821	111200	70480770	2975	2975	2975	2975	0
573	20230821	111100	70480770	2975	2975	2975	2975	0
574	20230821	111000	70480770	2975	2975	2975	2975	0
575	20230821	110900	70480770	2975	2975	2975	2975	101
576	20230821	110800	70180295	2970	2970	2970	2970	0
577	20230821	110700	70180295	2970	2970	2970	2970	0
578	20230821	110600	70180295	2970	2970	2970	2970	18
579	20230821	110500	70126835	2970	2970	2970	2970	2
580	20230821	110400	70120895	2970	2970	2970	2970	15
581	20230821	110300	70076345	2970	2970	2970	2970	0
582	20230821	110200	70076345	2970	2970	2970	2970	0
583	20230821	110100	70076345	2970	2970	2970	2970	31
584	20230821	110000	69984275	2975	2975	2975	2975	50
585	20230821	105900	69835525	2970	2970	2970	2970	0
586	20230821	105800	69835525	2970	2970	2970	2970	69
587	20230821	105700	69630595	2970	2970	2970	2970	0
588	20230821	105600	69630595	2970	2970	2970	2970	1
589	20230821	105500	69627625	2970	2970	2970	2970	0
590	20230821	105400	69627625	2970	2970	2970	2970	17
591	20230821	105300	69577135	2965	2965	2965	2965	10
592	20230821	105200	69547485	2970	2970	2970	2970	0
593	20230821	105100	69547485	2970	2970	2970	2970	5
594	20230821	105000	69532635	2970	2970	2970	2970	0
595	20230821	104900	69532635	2970	2970	2970	2970	0
596	20230821	104800	69532635	2970	2970	2970	2970	1
597	20230821	104700	69529665	2970	2970	2970	2970	1
598	20230821	104600	69526695	2970	2970	2970	2970	0
599	20230821	104500	69526695	2970	2970	2970	2970	1
600	20230821	104400	69523725	2970	2970	2970	2970	0
601	20230821	104300	69523725	2970	2965	2970	2965	36
602	20230821	104200	69416980	2965	2965	2965	2965	0
603	20230821	104100	69416980	2965	2965	2965	2965	0
604	20230821	104000	69416980	2965	2965	2965	2965	18
605	20230821	103900	69363610	2965	2965	2965	2965	0
606	20230821	103800	69363610	2965	2965	2965	2965	0
607	20230821	103700	69363610	2965	2965	2965	2965	47
608	20230821	103600	69224255	2965	2965	2965	2965	0
609	20230821	103500	69224255	2965	2965	2965	2965	17
610	20230821	103400	69173850	2970	2970	2970	2970	0
611	20230821	103300	69173850	2970	2970	2970	2970	331
612	20230821	103200	68190780	2970	2970	2970	2970	11
613	20230821	103100	68158110	2970	2970	2970	2970	407
614	20230821	103000	66949320	2970	2975	2975	2970	45
615	20230821	102900	66815665	2965	2965	2965	2965	35
616	20230821	102800	66711890	2965	2965	2965	2965	0
617	20230821	102700	66711890	2965	2965	2965	2965	18
618	20230821	102600	66658520	2975	2970	2975	2970	8
619	20230821	102500	66634730	2975	2970	2975	2970	11
620	20230821	102400	66602055	2965	2970	2970	2965	3839
621	20230821	102300	55218985	2975	2975	2975	2975	1
622	20230821	102200	55216010	2970	2970	2970	2970	18
623	20230821	102100	55162550	2975	2975	2975	2975	0
624	20230821	102000	55162550	2975	2975	2975	2975	0
625	20230821	101900	55162550	2975	2975	2975	2975	0
626	20230821	101800	55162550	2975	2975	2975	2975	0
627	20230821	101700	55162550	2975	2975	2975	2975	0
628	20230821	101600	55162550	2975	2975	2975	2975	4
629	20230821	101500	55150650	2970	2970	2970	2970	300
630	20230821	101400	54259650	2975	2975	2975	2975	0
631	20230821	101300	54259650	2975	2975	2975	2975	1
632	20230821	101200	54256675	2970	2970	2970	2970	15
633	20230821	101100	54212125	2970	2970	2970	2970	128
634	20230821	101000	53831965	2970	2970	2970	2970	0
635	20230821	100900	53831965	2970	2970	2970	2970	15
636	20230821	100800	53787415	2970	2970	2970	2970	18
637	20230821	100700	53733955	2970	2970	2970	2970	0
638	20230821	100600	53733955	2970	2970	2970	2970	17
639	20230821	100500	53683465	2965	2965	2965	2965	0
640	20230821	100400	53683465	2965	2965	2965	2965	0
641	20230821	100300	53683465	2965	2965	2965	2965	18
642	20230821	100200	53630095	2965	2975	2975	2965	3011
643	20230821	100100	44702370	2965	2965	2965	2965	0
644	20230821	100000	44702370	2965	2965	2965	2965	17
645	20230821	095900	44651965	2965	2965	2965	2965	0
646	20230821	095800	44651965	2965	2965	2965	2965	2018
647	20230821	095700	38668595	2975	2970	2975	2970	26
648	20230821	095600	38591370	2970	2970	2970	2970	10
649	20230821	095500	38561670	2965	2965	2965	2965	17
650	20230821	095400	38511265	2965	2965	2965	2965	0
651	20230821	095300	38511265	2965	2965	2965	2965	2016
652	20230821	095200	32533825	2970	2970	2970	2970	0
653	20230821	095100	32533825	2970	2970	2970	2970	7
654	20230821	095000	32513035	2970	2965	2970	2965	14
655	20230821	094900	32471520	2970	2970	2970	2970	10
656	20230821	094800	32441820	2970	2965	2970	2965	8014
657	20230821	094700	8680240	2965	2965	2965	2965	18
658	20230821	094600	8626870	2965	2965	2965	2965	0
659	20230821	094500	8626870	2965	2965	2965	2965	12
660	20230821	094400	8591290	2970	2970	2970	2970	32
661	20230821	094300	8496250	2970	2970	2970	2970	0
662	20230821	094200	8496250	2970	2970	2970	2970	1
663	20230821	094100	8493280	2965	2970	2970	2965	19
664	20230821	094000	8436915	2970	2970	2970	2970	10
665	20230821	093900	8407215	2970	2965	2970	2965	36
666	20230821	093800	8300425	2965	2965	2965	2965	0
667	20230821	093700	8300425	2965	2970	2970	2965	16
668	20230821	093600	8252970	2965	2965	2965	2965	12
669	20230821	093500	8217390	2970	2970	2970	2970	10
670	20230821	093400	8187690	2970	2965	2970	2965	16
671	20230821	093300	8140235	2970	2970	2970	2970	0
672	20230821	093200	8140235	2970	2970	2970	2970	2
673	20230821	093100	8134295	2970	2970	2970	2970	5
674	20230821	093000	8119445	2970	2970	2970	2970	0
675	20230821	092900	8119445	2970	2970	2970	2970	22
676	20230821	092800	8054105	2970	2970	2970	2970	1
677	20230821	092700	8051135	2970	2970	2970	2970	0
678	20230821	092600	8051135	2970	2970	2970	2970	9
679	20230821	092500	8024405	2970	2970	2970	2970	0
680	20230821	092400	8024405	2970	2970	2970	2970	35
681	20230821	092300	7920455	2970	2970	2970	2970	1
682	20230821	092200	7917485	2970	2970	2970	2970	0
683	20230821	092100	7917485	2970	2970	2970	2970	0
684	20230821	092000	7917485	2970	2970	2970	2970	33
685	20230821	091900	7819475	2965	2970	2970	2965	2009
686	20230821	091800	1862745	2965	2965	2965	2965	13
687	20230821	091700	1824200	2970	2965	2970	2965	22
688	20230821	091600	1758920	2970	2970	2970	2970	1
689	20230821	091500	1755950	2965	2965	2965	2965	2
690	20230821	091400	1750020	2970	2970	2970	2970	1
691	20230821	091300	1747050	2970	2970	2970	2970	1
692	20230821	091200	1744080	2970	2970	2970	2970	0
693	20230821	091100	1744080	2970	2970	2970	2970	5
694	20230821	091000	1729230	2970	2970	2970	2970	13
695	20230821	090900	1690620	2970	2970	2970	2970	1
696	20230821	090800	1687650	2970	2970	2970	2970	0
697	20230821	090700	1687650	2970	2970	2970	2970	5
698	20230821	090600	1672800	2965	2965	2965	2965	0
699	20230821	090500	1672800	2965	2965	2965	2965	13
700	20230821	090400	1634255	2965	2965	2965	2965	12
701	20230821	090300	1598675	2965	2965	2965	2965	60
702	20230821	090200	1420775	2960	2960	2960	2960	0
703	20230821	090100	1420775	2960	2970	2970	2960	91
704	20230821	090000	1151200	2970	2975	2975	2970	387