KissMeData/126560/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	195600	331888465	2995	2995	2995	2995	630
3	20230822	195500	331888465	2995	2995	2995	2995	0
4	20230822	195400	331888465	2995	2995	2995	2995	0
5	20230822	195300	331888465	2995	2995	2995	2995	0
6	20230822	195200	331888465	2995	2995	2995	2995	0
7	20230822	195100	331888465	2995	2995	2995	2995	0
8	20230822	195000	331888465	2995	2995	2995	2995	0
9	20230822	194900	331888465	2995	2995	2995	2995	0
10	20230822	194800	331888465	2995	2995	2995	2995	0
11	20230822	194700	331888465	2995	2995	2995	2995	0
12	20230822	194600	331888465	2995	2995	2995	2995	0
13	20230822	194500	331888465	2995	2995	2995	2995	0
14	20230822	194400	331888465	2995	2995	2995	2995	0
15	20230822	194300	331888465	2995	2995	2995	2995	0
16	20230822	194200	331888465	2995	2995	2995	2995	0
17	20230822	194100	331888465	2995	2995	2995	2995	0
18	20230822	194000	331888465	2995	2995	2995	2995	0
19	20230822	193900	331888465	2995	2995	2995	2995	0
20	20230822	193800	331888465	2995	2995	2995	2995	0
21	20230822	193700	331888465	2995	2995	2995	2995	0
22	20230822	193600	331888465	2995	2995	2995	2995	0
23	20230822	193500	331888465	2995	2995	2995	2995	0
24	20230822	193400	331888465	2995	2995	2995	2995	0
25	20230822	193300	331888465	2995	2995	2995	2995	0
26	20230822	193200	331888465	2995	2995	2995	2995	0
27	20230822	193100	331888465	2995	2995	2995	2995	0
28	20230822	193000	331888465	2995	2995	2995	2995	0
29	20230822	192900	331888465	2995	2995	2995	2995	0
30	20230822	192800	331888465	2995	2995	2995	2995	0
31	20230822	192700	331888465	2995	2995	2995	2995	0
32	20230822	192600	331888465	2995	2995	2995	2995	630
33	20230822	192500	331888465	2995	2995	2995	2995	0
34	20230822	192400	331888465	2995	2995	2995	2995	0
35	20230822	192300	331888465	2995	2995	2995	2995	0
36	20230822	192200	331888465	2995	2995	2995	2995	0
37	20230822	192100	331888465	2995	2995	2995	2995	0
38	20230822	192000	331888465	2995	2995	2995	2995	0
39	20230822	191900	331888465	2995	2995	2995	2995	0
40	20230822	191800	331888465	2995	2995	2995	2995	0
41	20230822	191700	331888465	2995	2995	2995	2995	0
42	20230822	191600	331888465	2995	2995	2995	2995	0
43	20230822	191500	331888465	2995	2995	2995	2995	0
44	20230822	191400	331888465	2995	2995	2995	2995	0
45	20230822	191300	331888465	2995	2995	2995	2995	0
46	20230822	191200	331888465	2995	2995	2995	2995	0
47	20230822	191100	331888465	2995	2995	2995	2995	0
48	20230822	191000	331888465	2995	2995	2995	2995	0
49	20230822	190900	331888465	2995	2995	2995	2995	0
50	20230822	190800	331888465	2995	2995	2995	2995	0
51	20230822	190700	331888465	2995	2995	2995	2995	0
52	20230822	190600	331888465	2995	2995	2995	2995	0
53	20230822	190500	331888465	2995	2995	2995	2995	0
54	20230822	190400	331888465	2995	2995	2995	2995	0
55	20230822	190300	331888465	2995	2995	2995	2995	0
56	20230822	190200	331888465	2995	2995	2995	2995	0
57	20230822	190100	331888465	2995	2995	2995	2995	0
58	20230822	190000	331888465	2995	2995	2995	2995	0
59	20230822	185900	331888465	2995	2995	2995	2995	0
60	20230822	185800	331888465	2995	2995	2995	2995	0
61	20230822	185700	331888465	2995	2995	2995	2995	0
62	20230822	185600	331888465	2995	2995	2995	2995	630
63	20230822	185500	331888465	2995	2995	2995	2995	0
64	20230822	185400	331888465	2995	2995	2995	2995	0
65	20230822	185300	331888465	2995	2995	2995	2995	0
66	20230822	185200	331888465	2995	2995	2995	2995	0
67	20230822	185100	331888465	2995	2995	2995	2995	0
68	20230822	185000	331888465	2995	2995	2995	2995	0
69	20230822	184900	331888465	2995	2995	2995	2995	0
70	20230822	184800	331888465	2995	2995	2995	2995	0
71	20230822	184700	331888465	2995	2995	2995	2995	0
72	20230822	184600	331888465	2995	2995	2995	2995	0
73	20230822	184500	331888465	2995	2995	2995	2995	0
74	20230822	184400	331888465	2995	2995	2995	2995	0
75	20230822	184300	331888465	2995	2995	2995	2995	0
76	20230822	184200	331888465	2995	2995	2995	2995	0
77	20230822	184100	331888465	2995	2995	2995	2995	0
78	20230822	184000	331888465	2995	2995	2995	2995	0
79	20230822	183900	331888465	2995	2995	2995	2995	0
80	20230822	183800	331888465	2995	2995	2995	2995	0
81	20230822	183700	331888465	2995	2995	2995	2995	0
82	20230822	183600	331888465	2995	2995	2995	2995	0
83	20230822	183500	331888465	2995	2995	2995	2995	0
84	20230822	183400	331888465	2995	2995	2995	2995	0
85	20230822	183300	331888465	2995	2995	2995	2995	0
86	20230822	183200	331888465	2995	2995	2995	2995	0
87	20230822	183100	331888465	2995	2995	2995	2995	0
88	20230822	183000	331888465	2995	2995	2995	2995	0
89	20230822	182900	331888465	2995	2995	2995	2995	0
90	20230822	182800	331888465	2995	2995	2995	2995	0
91	20230822	182700	331888465	2995	2995	2995	2995	0
92	20230822	182600	331888465	2995	2995	2995	2995	630
93	20230822	182500	331888465	2995	2995	2995	2995	0
94	20230822	182400	331888465	2995	2995	2995	2995	0
95	20230822	182300	331888465	2995	2995	2995	2995	0
96	20230822	182200	331888465	2995	2995	2995	2995	0
97	20230822	182100	331888465	2995	2995	2995	2995	0
98	20230822	182000	331888465	2995	2995	2995	2995	0
99	20230822	181900	331888465	2995	2995	2995	2995	0
100	20230822	181800	331888465	2995	2995	2995	2995	0
101	20230822	181700	331888465	2995	2995	2995	2995	0
102	20230822	181600	331888465	2995	2995	2995	2995	0
103	20230822	181500	331888465	2995	2995	2995	2995	0
104	20230822	181400	331888465	2995	2995	2995	2995	0
105	20230822	181300	331888465	2995	2995	2995	2995	0
106	20230822	181200	331888465	2995	2995	2995	2995	0
107	20230822	181100	331888465	2995	2995	2995	2995	0
108	20230822	181000	331888465	2995	2995	2995	2995	0
109	20230822	180900	331888465	2995	2995	2995	2995	0
110	20230822	180800	331888465	2995	2995	2995	2995	0
111	20230822	180700	331888465	2995	2995	2995	2995	0
112	20230822	180600	331888465	2995	2995	2995	2995	0
113	20230822	180500	331888465	2995	2995	2995	2995	0
114	20230822	180400	331888465	2995	2995	2995	2995	0
115	20230822	180300	331888465	2995	2995	2995	2995	0
116	20230822	180200	331888465	2995	2995	2995	2995	0
117	20230822	180100	331888465	2995	2995	2995	2995	0
118	20230822	180000	331888465	2995	2995	2995	2995	0
119	20230822	175900	331888465	2995	2995	2995	2995	0
120	20230822	175800	331888465	2995	2995	2995	2995	0
121	20230822	175700	331888465	2995	2995	2995	2995	0
122	20230822	175600	331888465	2995	2995	2995	2995	630
123	20230822	175500	331888465	2995	2995	2995	2995	0
124	20230822	175400	331888465	2995	2995	2995	2995	0
125	20230822	175300	331888465	2995	2995	2995	2995	0
126	20230822	175200	331888465	2995	2995	2995	2995	0
127	20230822	175100	331888465	2995	2995	2995	2995	0
128	20230822	175000	331888465	2995	2995	2995	2995	0
129	20230822	174900	331888465	2995	2995	2995	2995	0
130	20230822	174800	331888465	2995	2995	2995	2995	0
131	20230822	174700	331888465	2995	2995	2995	2995	0
132	20230822	174600	331888465	2995	2995	2995	2995	0
133	20230822	174500	331888465	2995	2995	2995	2995	0
134	20230822	174400	331888465	2995	2995	2995	2995	0
135	20230822	174300	331888465	2995	2995	2995	2995	0
136	20230822	174200	331888465	2995	2995	2995	2995	0
137	20230822	174100	331888465	2995	2995	2995	2995	0
138	20230822	174000	331888465	2995	2995	2995	2995	0
139	20230822	173900	331888465	2995	2995	2995	2995	0
140	20230822	173800	331888465	2995	2995	2995	2995	0
141	20230822	173700	331888465	2995	2995	2995	2995	0
142	20230822	173600	331888465	2995	2995	2995	2995	0
143	20230822	173500	331888465	2995	2995	2995	2995	0
144	20230822	173400	331888465	2995	2995	2995	2995	0
145	20230822	173300	331888465	2995	2995	2995	2995	0
146	20230822	173200	331888465	2995	2995	2995	2995	0
147	20230822	173100	331888465	2995	2995	2995	2995	0
148	20230822	173000	331888465	2995	2995	2995	2995	0
149	20230822	172900	331888465	2995	2995	2995	2995	0
150	20230822	172800	331888465	2995	2995	2995	2995	0
151	20230822	172700	331888465	2995	2995	2995	2995	0
152	20230822	172600	331888465	2995	2995	2995	2995	630
153	20230822	172500	331888465	2995	2995	2995	2995	0
154	20230822	172400	331888465	2995	2995	2995	2995	0
155	20230822	172300	331888465	2995	2995	2995	2995	0
156	20230822	172200	331888465	2995	2995	2995	2995	0
157	20230822	172100	331888465	2995	2995	2995	2995	0
158	20230822	172000	331888465	2995	2995	2995	2995	0
159	20230822	171900	331888465	2995	2995	2995	2995	0
160	20230822	171800	331888465	2995	2995	2995	2995	0
161	20230822	171700	331888465	2995	2995	2995	2995	0
162	20230822	171600	331888465	2995	2995	2995	2995	0
163	20230822	171500	331888465	2995	2995	2995	2995	0
164	20230822	171400	331888465	2995	2995	2995	2995	0
165	20230822	171300	331888465	2995	2995	2995	2995	0
166	20230822	171200	331888465	2995	2995	2995	2995	0
167	20230822	171100	331888465	2995	2995	2995	2995	0
168	20230822	171000	331888465	2995	2995	2995	2995	0
169	20230822	170900	331888465	2995	2995	2995	2995	0
170	20230822	170800	331888465	2995	2995	2995	2995	0
171	20230822	170700	331888465	2995	2995	2995	2995	0
172	20230822	170600	331888465	2995	2995	2995	2995	0
173	20230822	170500	331888465	2995	2995	2995	2995	0
174	20230822	170400	331888465	2995	2995	2995	2995	0
175	20230822	170300	331888465	2995	2995	2995	2995	0
176	20230822	170200	331888465	2995	2995	2995	2995	0
177	20230822	170100	331888465	2995	2995	2995	2995	0
178	20230822	170000	331888465	2995	2995	2995	2995	0
179	20230822	165900	331888465	2995	2995	2995	2995	0
180	20230822	165800	331888465	2995	2995	2995	2995	0
181	20230822	165700	331888465	2995	2995	2995	2995	0
182	20230822	165600	331888465	2995	2995	2995	2995	630
183	20230822	165500	331888465	2995	2995	2995	2995	0
184	20230822	165400	331888465	2995	2995	2995	2995	0
185	20230822	165300	331888465	2995	2995	2995	2995	0
186	20230822	165200	331888465	2995	2995	2995	2995	0
187	20230822	165100	331888465	2995	2995	2995	2995	0
188	20230822	165000	331888465	2995	2995	2995	2995	0
189	20230822	164900	331888465	2995	2995	2995	2995	0
190	20230822	164800	331888465	2995	2995	2995	2995	0
191	20230822	164700	331888465	2995	2995	2995	2995	0
192	20230822	164600	331888465	2995	2995	2995	2995	0
193	20230822	164500	331888465	2995	2995	2995	2995	0
194	20230822	164400	331888465	2995	2995	2995	2995	0
195	20230822	164300	331888465	2995	2995	2995	2995	0
196	20230822	164200	331888465	2995	2995	2995	2995	0
197	20230822	164100	331888465	2995	2995	2995	2995	0
198	20230822	164000	331888465	2995	2995	2995	2995	0
199	20230822	163900	331888465	2995	2995	2995	2995	0
200	20230822	163800	331888465	2995	2995	2995	2995	0
201	20230822	163700	331888465	2995	2995	2995	2995	0
202	20230822	163600	331888465	2995	2995	2995	2995	0
203	20230822	163500	331888465	2995	2995	2995	2995	0
204	20230822	163400	331888465	2995	2995	2995	2995	0
205	20230822	163300	331888465	2995	2995	2995	2995	0
206	20230822	163200	331888465	2995	2995	2995	2995	0
207	20230822	163100	331888465	2995	2995	2995	2995	0
208	20230822	163000	331888465	2995	2995	2995	2995	0
209	20230822	162900	331888465	2995	2995	2995	2995	0
210	20230822	162800	331888465	2995	2995	2995	2995	0
211	20230822	162700	331888465	2995	2995	2995	2995	0
212	20230822	162600	331888465	2995	2995	2995	2995	630
213	20230822	162500	331888465	2995	2995	2995	2995	0
214	20230822	162400	331888465	2995	2995	2995	2995	0
215	20230822	162300	331888465	2995	2995	2995	2995	0
216	20230822	162200	331888465	2995	2995	2995	2995	0
217	20230822	162100	331888465	2995	2995	2995	2995	0
218	20230822	162000	331888465	2995	2995	2995	2995	0
219	20230822	161900	331888465	2995	2995	2995	2995	0
220	20230822	161800	331888465	2995	2995	2995	2995	0
221	20230822	161700	331888465	2995	2995	2995	2995	0
222	20230822	161600	331888465	2995	2995	2995	2995	0
223	20230822	161500	331888465	2995	2995	2995	2995	0
224	20230822	161400	331888465	2995	2995	2995	2995	0
225	20230822	161300	331888465	2995	2995	2995	2995	0
226	20230822	161200	331888465	2995	2995	2995	2995	0
227	20230822	161100	331888465	2995	2995	2995	2995	0
228	20230822	161000	331888465	2995	2995	2995	2995	0
229	20230822	160900	331888465	2995	2995	2995	2995	0
230	20230822	160800	331888465	2995	2995	2995	2995	0
231	20230822	160700	331888465	2995	2995	2995	2995	0
232	20230822	160600	331888465	2995	2995	2995	2995	0
233	20230822	160500	331888465	2995	2995	2995	2995	0
234	20230822	160400	331888465	2995	2995	2995	2995	0
235	20230822	160300	331888465	2995	2995	2995	2995	0
236	20230822	160200	331888465	2995	2995	2995	2995	0
237	20230822	160100	331888465	2995	2995	2995	2995	0
238	20230822	160000	331888465	2995	2995	2995	2995	0
239	20230822	155900	331888465	2995	2995	2995	2995	0
240	20230822	155800	331888465	2995	2995	2995	2995	0
241	20230822	155700	331888465	2995	2995	2995	2995	0
242	20230822	155600	331888465	2995	2995	2995	2995	630
243	20230822	155500	331888465	2995	2995	2995	2995	0
244	20230822	155400	331888465	2995	2995	2995	2995	0
245	20230822	155300	331888465	2995	2995	2995	2995	0
246	20230822	155200	331888465	2995	2995	2995	2995	0
247	20230822	155100	331888465	2995	2995	2995	2995	0
248	20230822	155000	331888465	2995	2995	2995	2995	0
249	20230822	154900	331888465	2995	2995	2995	2995	0
250	20230822	154800	331888465	2995	2995	2995	2995	0
251	20230822	154700	331888465	2995	2995	2995	2995	0
252	20230822	154600	331888465	2995	2995	2995	2995	0
253	20230822	154500	331888465	2995	2995	2995	2995	0
254	20230822	154400	331888465	2995	2995	2995	2995	0
255	20230822	154300	331888465	2995	2995	2995	2995	0
256	20230822	154200	331888465	2995	2995	2995	2995	0
257	20230822	154100	331888465	2995	2995	2995	2995	0
258	20230822	154000	331888465	2995	2995	2995	2995	0
259	20230822	153900	331888465	2995	2995	2995	2995	0
260	20230822	153800	331888465	2995	2995	2995	2995	0
261	20230822	153700	331888465	2995	2995	2995	2995	0
262	20230822	153600	331888465	2995	2995	2995	2995	0
263	20230822	153500	331888465	2995	2995	2995	2995	0
264	20230822	153400	331888465	2995	2995	2995	2995	0
265	20230822	153300	331888465	2995	2995	2995	2995	0
266	20230822	153200	331888465	2995	2995	2995	2995	0
267	20230822	153100	331888465	2995	2995	2995	2995	0
268	20230822	153000	331888465	2995	2995	2995	2995	630
269	20230822	152900	330001615	3000	3000	3000	3000	0
270	20230822	152800	330001615	3000	3000	3000	3000	0
271	20230822	152700	330001615	3000	3000	3000	3000	0
272	20230822	152600	330001615	3000	3000	3000	3000	0
273	20230822	152500	330001615	3000	3000	3000	3000	0
274	20230822	152400	330001615	3000	3000	3000	3000	0
275	20230822	152300	330001615	3000	3000	3000	3000	0
276	20230822	152200	330001615	3000	3000	3000	3000	0
277	20230822	152100	330001615	3000	3000	3000	3000	0
278	20230822	152000	330001615	3000	3000	3000	3000	0
279	20230822	151900	330001615	3000	3000	3000	2995	527
280	20230822	151800	328423080	2995	2985	2995	2985	82
281	20230822	151700	328177500	3000	3000	3000	3000	0
282	20230822	151600	328177500	3000	3000	3000	3000	9
283	20230822	151500	328150500	2995	2980	2995	2980	731
284	20230822	151400	325964020	2995	2980	2995	2980	195
285	20230822	151300	325382890	3000	3000	3000	3000	0
286	20230822	151200	325382890	3000	3000	3000	3000	0
287	20230822	151100	325382890	3000	3000	3000	3000	0
288	20230822	151000	325382890	3000	3000	3000	3000	2
289	20230822	150900	325376890	2975	2985	2985	2975	500
290	20230822	150800	323887165	3000	3000	3000	3000	2
291	20230822	150700	323881165	2995	2995	2995	2995	0
292	20230822	150600	323881165	2995	2995	2995	2995	671
293	20230822	150500	321871520	2995	2995	2995	2995	0
294	20230822	150400	321871520	2995	2990	2995	2990	7462
295	20230822	150300	299540955	2990	2990	2990	2990	1
296	20230822	150200	299537965	3000	3000	3000	3000	0
297	20230822	150100	299537965	3000	3000	3000	3000	0
298	20230822	150000	299537965	3000	3000	3000	3000	2
299	20230822	145900	299531965	2995	2995	2995	2995	755
300	20230822	145800	297270740	3000	3000	3000	3000	0
301	20230822	145700	297270740	3000	3000	3000	3000	0
302	20230822	145600	297270740	3000	3000	3000	3000	0
303	20230822	145500	297270740	3000	3000	3000	3000	0
304	20230822	145400	297270740	3000	3000	3000	3000	199
305	20230822	145300	296673740	3000	3000	3000	3000	0
306	20230822	145200	296673740	3000	3000	3000	3000	0
307	20230822	145100	296673740	3000	3000	3000	3000	10
308	20230822	145000	296643740	3000	3000	3000	3000	0
309	20230822	144900	296643740	3000	3000	3000	3000	10000
310	20230822	144800	266643740	3000	2995	3000	2995	1002
311	20230822	144700	263642740	2995	2995	2995	2995	5974
312	20230822	144600	245750610	2995	2995	2995	2995	1403
313	20230822	144500	241548625	2995	2995	2995	2995	4153
314	20230822	144400	229110390	2995	2995	2995	2995	201
315	20230822	144300	228508395	2995	2995	2995	2995	1000
316	20230822	144200	225513395	2995	2990	2995	2990	1135
317	20230822	144100	222115940	2980	2980	2980	2980	0
318	20230822	144000	222115940	2980	2980	2980	2980	0
319	20230822	143900	222115940	2980	2980	2980	2980	500
320	20230822	143800	220625940	2990	2990	2990	2990	0
321	20230822	143700	220625940	2990	2990	2990	2990	0
322	20230822	143600	220625940	2990	2990	2990	2990	0
323	20230822	143500	220625940	2990	2990	2990	2990	12
324	20230822	143400	220590060	2985	2985	2985	2985	86
325	20230822	143300	220333350	2990	2990	2990	2990	0
326	20230822	143200	220333350	2990	2990	2990	2990	0
327	20230822	143100	220333350	2990	2990	2990	2990	1
328	20230822	143000	220330360	2995	2995	2995	2995	6
329	20230822	142900	220312390	2995	2995	2995	2995	197
330	20230822	142800	219722375	2995	2995	2995	2995	0
331	20230822	142700	219722375	2995	2995	2995	2995	0
332	20230822	142600	219722375	2995	2995	2995	2995	0
333	20230822	142500	219722375	2995	2995	2995	2995	101
334	20230822	142400	219419880	2995	2995	2995	2995	0
335	20230822	142300	219419880	2995	2995	2995	2995	1153
336	20230822	142200	215966645	2995	2995	2995	2995	0
337	20230822	142100	215966645	2995	2995	2995	2995	0
338	20230822	142000	215966645	2995	2990	2995	2990	1161
339	20230822	141900	212495245	2985	2990	2990	2985	1917
340	20230822	141800	206770295	2995	2995	2995	2995	1
341	20230822	141700	206767300	2995	2995	2995	2995	499
342	20230822	141600	205272795	2995	2995	2995	2995	0
343	20230822	141500	205272795	2995	2995	2995	2995	169
344	20230822	141400	204766640	2995	2995	2995	2995	0
345	20230822	141300	204766640	2995	2995	2995	2995	0
346	20230822	141200	204766640	2995	2995	2995	2995	0
347	20230822	141100	204766640	2995	2995	2995	2995	0
348	20230822	141000	204766640	2995	2995	2995	2995	884
349	20230822	140900	202119060	2995	2990	2995	2990	3118
350	20230822	140800	192781240	2995	2995	2995	2995	0
351	20230822	140700	192781240	2995	2995	2995	2995	0
352	20230822	140600	192781240	2995	2995	2995	2995	0
353	20230822	140500	192781240	2995	2995	2995	2995	0
354	20230822	140400	192781240	2995	2990	2995	2990	1997
355	20230822	140300	186800275	2995	2995	2995	2995	0
356	20230822	140200	186800275	2995	2995	2995	2995	0
357	20230822	140100	186800275	2995	2995	2995	2995	0
358	20230822	140000	186800275	2995	2995	2995	2995	0
359	20230822	135900	186800275	2995	2995	2995	2995	0
360	20230822	135800	186800275	2995	2995	2995	2995	1700
361	20230822	135700	181708775	2990	2990	2990	2990	119
362	20230822	135600	181352965	2985	2990	2990	2985	157
363	20230822	135500	180884315	2990	2990	2990	2990	0
364	20230822	135400	180884315	2990	2990	2990	2990	0
365	20230822	135300	180884315	2990	2990	2990	2990	0
366	20230822	135200	180884315	2990	2990	2990	2990	0
367	20230822	135100	180884315	2990	2990	2990	2990	0
368	20230822	135000	180884315	2990	2990	2990	2990	111
369	20230822	134900	180552425	2985	2985	2985	2985	1
370	20230822	134800	180549440	2985	2985	2985	2985	0
371	20230822	134700	180549440	2985	2985	2985	2985	0
372	20230822	134600	180549440	2985	2990	2990	2985	300
373	20230822	134500	179653055	2990	2990	2990	2990	37
374	20230822	134400	179542425	2990	2990	2990	2990	0
375	20230822	134300	179542425	2990	2990	2990	2990	900
376	20230822	134200	176851425	3000	3000	3000	3000	61
377	20230822	134100	176668425	2995	2995	2995	2995	0
378	20230822	134000	176668425	2995	2995	2995	2995	100
379	20230822	133900	176368925	2995	2995	2995	2995	0
380	20230822	133800	176368925	2995	2995	2995	2995	0
381	20230822	133700	176368925	2995	2995	2995	2995	0
382	20230822	133600	176368925	2995	2995	2995	2995	0
383	20230822	133500	176368925	2995	2995	2995	2995	0
384	20230822	133400	176368925	2995	2995	2995	2995	0
385	20230822	133300	176368925	2995	2995	2995	2995	0
386	20230822	133200	176368925	2995	2995	2995	2995	0
387	20230822	133100	176368925	2995	2995	2995	2995	0
388	20230822	133000	176368925	2995	2995	2995	2995	0
389	20230822	132900	176368925	2995	2995	2995	2995	51
390	20230822	132800	176216180	2995	2995	2995	2995	0
391	20230822	132700	176216180	2995	2995	2995	2995	0
392	20230822	132600	176216180	2995	2995	2995	2995	0
393	20230822	132500	176216180	2995	2995	2995	2995	333
394	20230822	132400	175218845	2995	2995	2995	2995	0
395	20230822	132300	175218845	2995	2995	2995	2995	0
396	20230822	132200	175218845	2995	2995	2995	2995	71
397	20230822	132100	175006200	2995	2995	2995	2995	0
398	20230822	132000	175006200	2995	2995	2995	2995	0
399	20230822	131900	175006200	2995	2995	2995	2995	989
400	20230822	131800	172044145	3000	3000	3000	3000	0
401	20230822	131700	172044145	3000	3000	3000	3000	0
402	20230822	131600	172044145	3000	3000	3000	3000	0
403	20230822	131500	172044145	3000	3000	3000	3000	0
404	20230822	131400	172044145	3000	3000	3000	3000	0
405	20230822	131300	172044145	3000	3000	3000	3000	0
406	20230822	131200	172044145	3000	3000	3000	3000	981
407	20230822	131100	169101145	3005	3005	3005	3005	0
408	20230822	131000	169101145	3005	3005	3005	3005	0
409	20230822	130900	169101145	3005	3005	3005	3005	0
410	20230822	130800	169101145	3005	3005	3005	3005	0
411	20230822	130700	169101145	3005	3005	3005	3005	0
412	20230822	130600	169101145	3005	3005	3005	3005	333
413	20230822	130500	168100480	3005	3005	3005	3005	0
414	20230822	130400	168100480	3005	3000	3005	3000	1806
415	20230822	130300	162682470	3000	3000	3000	3000	0
416	20230822	130200	162682470	3000	2995	3000	2995	11
417	20230822	130100	162649475	2995	2995	2995	2995	0
418	20230822	130000	162649475	2995	3000	3000	2995	22
419	20230822	125900	162583525	2990	2990	2990	2990	0
420	20230822	125800	162583525	2990	2990	2990	2990	0
421	20230822	125700	162583525	2990	2990	2990	2990	0
422	20230822	125600	162583525	2990	2990	2990	2990	0
423	20230822	125500	162583525	2990	2990	2990	2990	0
424	20230822	125400	162583525	2990	2990	2990	2990	0
425	20230822	125300	162583525	2990	2990	2990	2990	0
426	20230822	125200	162583525	2990	2990	2990	2990	0
427	20230822	125100	162583525	2990	2990	2990	2990	0
428	20230822	125000	162583525	2990	2990	2990	2990	0
429	20230822	124900	162583525	2990	2990	2990	2990	0
430	20230822	124800	162583525	2990	2995	2995	2990	151
431	20230822	124700	162131425	2995	2995	2995	2995	300
432	20230822	124600	161232925	2995	2995	2995	2995	0
433	20230822	124500	161232925	2995	2995	2995	2995	1001
434	20230822	124400	158234930	2995	2995	2995	2995	0
435	20230822	124300	158234930	2995	2995	2995	2995	0
436	20230822	124200	158234930	2995	2995	2995	2995	336
437	20230822	124100	157228610	2995	2995	2995	2995	0
438	20230822	124000	157228610	2995	2995	2995	2995	1041
439	20230822	123900	154110815	2995	2995	2995	2995	278
440	20230822	123800	153278205	2995	2995	2995	2995	1316
441	20230822	123700	149336785	2995	2995	2995	2995	1474
442	20230822	123600	144922155	2995	2995	2995	2995	0
443	20230822	123500	144922155	2995	2995	2995	2995	0
444	20230822	123400	144922155	2995	2995	2995	2995	0
445	20230822	123300	144922155	2995	2995	2995	2995	0
446	20230822	123200	144922155	2995	2995	2995	2995	0
447	20230822	123100	144922155	2995	2995	2995	2995	500
448	20230822	123000	143424655	2990	2990	2990	2990	0
449	20230822	122900	143424655	2990	2990	2990	2990	0
450	20230822	122800	143424655	2990	2990	2990	2990	1
451	20230822	122700	143421665	2990	2990	2990	2990	0
452	20230822	122600	143421665	2990	2990	2990	2990	155
453	20230822	122500	142958215	2995	2995	2995	2995	0
454	20230822	122400	142958215	2995	2995	2995	2995	0
455	20230822	122300	142958215	2995	2995	2995	2995	0
456	20230822	122200	142958215	2995	2995	2995	2995	0
457	20230822	122100	142958215	2995	2995	2995	2995	0
458	20230822	122000	142958215	2995	2995	2995	2995	477
459	20230822	121900	141529600	3000	3000	3000	3000	0
460	20230822	121800	141529600	3000	3000	3000	3000	0
461	20230822	121700	141529600	3000	3000	3000	3000	0
462	20230822	121600	141529600	3000	3000	3000	3000	0
463	20230822	121500	141529600	3000	3000	3000	3000	17
464	20230822	121400	141478600	2995	2995	2995	2995	0
465	20230822	121300	141478600	2995	2995	2995	2995	0
466	20230822	121200	141478600	2995	2995	2995	2995	0
467	20230822	121100	141478600	2995	2995	2995	2995	0
468	20230822	121000	141478600	2995	2995	2995	2995	0
469	20230822	120900	141478600	2995	2995	2995	2995	0
470	20230822	120800	141478600	2995	2995	2995	2995	3
471	20230822	120700	141469615	2995	2990	3000	2990	1012
472	20230822	120600	138441620	2980	2990	2995	2980	3717
473	20230822	120500	127344695	2985	2985	2985	2985	0
474	20230822	120400	127344695	2985	2985	2985	2985	83
475	20230822	120300	127096940	2985	2985	2985	2985	0
476	20230822	120200	127096940	2985	2985	2985	2985	1
477	20230822	120100	127093955	2985	2985	2985	2985	0
478	20230822	120000	127093955	2985	2985	2985	2985	35
479	20230822	115900	126989480	2985	2985	2985	2985	10
480	20230822	115800	126959630	2985	2985	2985	2985	12
481	20230822	115700	126923810	2985	2985	2985	2985	0
482	20230822	115600	126923810	2985	2985	2985	2985	0
483	20230822	115500	126923810	2985	2985	2985	2985	270
484	20230822	115400	126117860	2990	2990	2990	2990	0
485	20230822	115300	126117860	2990	2990	2990	2990	0
486	20230822	115200	126117860	2990	2985	2990	2985	225
487	20230822	115100	125445885	2990	2990	2990	2990	0
488	20230822	115000	125445885	2990	2990	2990	2990	3
489	20230822	114900	125436915	2990	2990	2990	2990	0
490	20230822	114800	125436915	2990	2990	2990	2990	0
491	20230822	114700	125436915	2990	2990	2990	2990	1
492	20230822	114600	125433925	2990	2990	2990	2990	0
493	20230822	114500	125433925	2990	2990	2990	2990	7
494	20230822	114400	125412995	2985	2985	2985	2985	0
495	20230822	114300	125412995	2985	2985	2985	2985	0
496	20230822	114200	125412995	2985	2985	2985	2985	0
497	20230822	114100	125412995	2985	3000	3000	2985	2517
498	20230822	114000	117895865	3000	3000	3000	3000	0
499	20230822	113900	117895865	3000	3000	3000	3000	10
500	20230822	113800	117865865	2990	2990	2990	2990	14
501	20230822	113700	117824005	3000	3000	3000	3000	20
502	20230822	113600	117764005	3000	3000	3000	3000	0
503	20230822	113500	117764005	3000	3000	3000	3000	0
504	20230822	113400	117764005	3000	3000	3000	3000	0
505	20230822	113300	117764005	3000	3000	3000	3000	0
506	20230822	113200	117764005	3000	3000	3000	3000	0
507	20230822	113100	117764005	3000	3000	3000	3000	2
508	20230822	113000	117758005	2995	2995	2995	2995	0
509	20230822	112900	117758005	2995	2995	2995	2995	0
510	20230822	112800	117758005	2995	2995	2995	2995	0
511	20230822	112700	117758005	2995	2995	2995	2995	0
512	20230822	112600	117758005	2995	2995	2995	2995	502
513	20230822	112500	116254515	2995	2995	2995	2995	0
514	20230822	112400	116254515	2995	2995	2995	2995	0
515	20230822	112300	116254515	2995	2995	2995	2995	0
516	20230822	112200	116254515	2995	2995	2995	2995	0
517	20230822	112100	116254515	2995	2995	2995	2995	0
518	20230822	112000	116254515	2995	2995	2995	2995	0
519	20230822	111900	116254515	2995	2990	2995	2990	151
520	20230822	111800	115803020	2990	2990	2990	2990	0
521	20230822	111700	115803020	2990	2990	2990	2990	600
522	20230822	111600	114009020	2990	2990	2990	2990	418
523	20230822	111500	112759200	3000	3000	3000	3000	0
524	20230822	111400	112759200	3000	3000	3000	3000	2
525	20230822	111300	112753200	2995	2990	2995	2990	2035
526	20230822	111200	106663600	2995	2995	2995	2995	0
527	20230822	111100	106663600	2995	2995	2995	2995	0
528	20230822	111000	106663600	2995	2995	2995	2995	0
529	20230822	110900	106663600	2995	2995	2995	2995	10
530	20230822	110800	106633650	2990	2990	2990	2990	0
531	20230822	110700	106633650	2990	2990	2990	2990	790
532	20230822	110600	104271550	3000	3000	3000	3000	0
533	20230822	110500	104271550	3000	3000	3000	3000	0
534	20230822	110400	104271550	3000	3000	3000	3000	10
535	20230822	110300	104241550	2990	2990	2990	2990	0
536	20230822	110200	104241550	2990	2990	2990	2990	0
537	20230822	110100	104241550	2990	2990	2990	2990	1
538	20230822	110000	104238560	3000	3000	3000	3000	0
539	20230822	105900	104238560	3000	3000	3000	3000	50
540	20230822	105800	104088560	3000	3000	3000	3000	0
541	20230822	105700	104088560	3000	3000	3000	3000	0
542	20230822	105600	104088560	3000	3000	3000	3000	130
543	20230822	105500	103698560	2990	2990	2990	2990	0
544	20230822	105400	103698560	2990	3000	3000	2990	13
545	20230822	105300	103659660	3000	3000	3000	3000	0
546	20230822	105200	103659660	3000	3000	3000	3000	0
547	20230822	105100	103659660	3000	3000	3000	3000	0
548	20230822	105000	103659660	3000	3000	3000	3000	0
549	20230822	104900	103659660	3000	3000	3000	3000	0
550	20230822	104800	103659660	3000	3000	3000	3000	0
551	20230822	104700	103659660	3000	3000	3000	3000	0
552	20230822	104600	103659660	3000	3000	3000	3000	0
553	20230822	104500	103659660	3000	3000	3000	3000	6
554	20230822	104400	103641660	2995	2995	2995	2995	0
555	20230822	104300	103641660	2995	2985	2995	2985	1020
556	20230822	104200	100592940	2990	2990	2990	2990	0
557	20230822	104100	100592940	2990	2990	2990	2990	0
558	20230822	104000	100592940	2990	2995	2995	2990	234
559	20230822	103900	99892820	2995	2995	2995	2995	300
560	20230822	103800	98994320	3000	3000	3000	3000	0
561	20230822	103700	98994320	3000	3000	3000	3000	0
562	20230822	103600	98994320	3000	3000	3000	3000	0
563	20230822	103500	98994320	3000	3000	3000	3000	0
564	20230822	103400	98994320	3000	3000	3000	3000	333
565	20230822	103300	97995320	3000	3000	3000	3000	0
566	20230822	103200	97995320	3000	3000	3000	3000	1000
567	20230822	103100	94995320	3000	3000	3000	3000	0
568	20230822	103000	94995320	3000	2990	3000	2990	117
569	20230822	102900	94645320	2995	2995	2995	2995	0
570	20230822	102800	94645320	2995	2995	2995	2995	2009
571	20230822	102700	88628365	2985	2985	2985	2985	95
572	20230822	102600	88344790	2985	2985	2985	2985	0
573	20230822	102500	88344790	2985	2985	2985	2985	2
574	20230822	102400	88338820	2995	2990	2995	2990	10
575	20230822	102300	88308900	2985	2985	2985	2985	0
576	20230822	102200	88308900	2985	2985	2985	2985	168
577	20230822	102100	87807420	2985	2985	2985	2985	51
578	20230822	102000	87655185	2990	2990	2990	2990	1844
579	20230822	101900	82141625	2995	2995	2995	2995	0
580	20230822	101800	82141625	2995	2995	2995	2995	861
581	20230822	101700	79562930	2995	2995	2995	2995	0
582	20230822	101600	79562930	2995	2995	2995	2995	203
583	20230822	101500	78954945	3000	3000	3000	3000	0
584	20230822	101400	78954945	3000	3000	3000	3000	0
585	20230822	101300	78954945	3000	3000	3000	3000	10
586	20230822	101200	78924945	3000	3000	3000	3000	0
587	20230822	101100	78924945	3000	3000	3000	3000	0
588	20230822	101000	78924945	3000	3000	3000	3000	0
589	20230822	100900	78924945	3000	3000	3000	3000	0
590	20230822	100800	78924945	3000	3000	3000	3000	28
591	20230822	100700	78840945	3000	3000	3000	3000	0
592	20230822	100600	78840945	3000	3000	3000	3000	405
593	20230822	100500	77625945	3000	3000	3000	3000	34
594	20230822	100400	77523945	3000	3000	3000	3000	0
595	20230822	100300	77523945	3000	3000	3000	3000	2
596	20230822	100200	77517945	2995	2995	2995	2995	0
597	20230822	100100	77517945	2995	2995	2995	2995	0
598	20230822	100000	77517945	2995	2995	2995	2995	0
599	20230822	095900	77517945	2995	2995	2995	2995	0
600	20230822	095800	77517945	2995	2995	2995	2995	0
601	20230822	095700	77517945	2995	2995	2995	2995	0
602	20230822	095600	77517945	2995	2995	2995	2995	0
603	20230822	095500	77517945	2995	3005	3005	2995	146
604	20230822	095400	77080115	3005	3005	3005	3005	110
605	20230822	095300	76749565	3000	3000	3000	3000	0
606	20230822	095200	76749565	3000	3000	3000	3000	0
607	20230822	095100	76749565	3000	3000	3000	3000	144
608	20230822	095000	76317565	3000	3000	3000	3000	0
609	20230822	094900	76317565	3000	3000	3000	3000	0
610	20230822	094800	76317565	3000	3000	3000	3000	0
611	20230822	094700	76317565	3000	3000	3000	3000	100
612	20230822	094600	76017565	3000	3000	3000	3000	0
613	20230822	094500	76017565	3000	3000	3000	3000	0
614	20230822	094400	76017565	3000	3000	3000	3000	0
615	20230822	094300	76017565	3000	3000	3000	3000	0
616	20230822	094200	76017565	3000	3000	3000	3000	0
617	20230822	094100	76017565	3000	3000	3000	3000	0
618	20230822	094000	76017565	3000	3000	3000	3000	0
619	20230822	093900	76017565	3000	3000	3000	3000	1
620	20230822	093800	76014565	2995	2995	2995	2995	2621
621	20230822	093700	68164670	2995	2995	2995	2995	0
622	20230822	093600	68164670	2995	3000	3000	2995	487
623	20230822	093500	66705860	3000	3000	3000	3000	503
624	20230822	093400	65196860	3005	3005	3005	3005	0
625	20230822	093300	65196860	3005	3000	3005	3000	2378
626	20230822	093200	58056105	3000	2980	3000	2980	2275
627	20230822	093100	51264485	2980	2980	2980	2980	0
628	20230822	093000	51264485	2980	2980	2980	2980	1
629	20230822	092900	51261505	2980	2990	2990	2980	134
630	20230822	092800	50861925	2995	2995	2995	2995	0
631	20230822	092700	50861925	2995	2990	2995	2990	202
632	20230822	092600	50257935	2995	2990	2995	2990	20
633	20230822	092500	50198085	2980	2990	2990	2980	3000
634	20230822	092400	41256475	2990	2990	2990	2990	90
635	20230822	092300	40987375	2995	2995	2995	2995	0
636	20230822	092200	40987375	2995	2995	2995	2995	0
637	20230822	092100	40987375	2995	2990	2995	2990	67
638	20230822	092000	40786995	2990	2995	2995	2990	523
639	20230822	091900	39223175	2995	3000	3000	2995	400
640	20230822	091800	38025140	3000	3000	3000	3000	23
641	20230822	091700	37956140	3005	3005	3005	3005	0
642	20230822	091600	37956140	3005	3005	3005	3005	0
643	20230822	091500	37956140	3005	3000	3005	3000	755
644	20230822	091400	35691125	3000	3000	3000	3000	0
645	20230822	091300	35691125	3000	3000	3000	3000	301
646	20230822	091200	34788125	3000	2995	3000	2995	2137
647	20230822	091100	28387760	2995	2995	2995	2995	379
648	20230822	091000	27252655	3000	3000	3000	3000	333
649	20230822	090900	26253655	3000	2995	3000	2995	965
650	20230822	090800	23363430	2980	3000	3000	2980	31
651	20230822	090700	23270450	2975	2980	2980	2975	1387
652	20230822	090600	19143320	2980	2990	2990	2980	2055
653	20230822	090500	13015670	3000	3000	3000	3000	0
654	20230822	090400	13015670	3000	2990	3000	2990	27
655	20230822	090300	12934840	3000	3000	3000	3000	0
656	20230822	090200	12934840	3000	3000	3000	3000	1000
657	20230822	090100	9934840	3005	3005	3005	3005	2
658	20230822	090000	9928830	3000	2985	3005	2985	3318