KissMeData/017510/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	185900	37160310	2970	2970	2970	2970	493
3	20230829	185800	37160310	2970	2970	2970	2970	0
4	20230829	185700	37160310	2970	2970	2970	2970	0
5	20230829	185600	37160310	2970	2970	2970	2970	0
6	20230829	185500	37160310	2970	2970	2970	2970	0
7	20230829	185400	37160310	2970	2970	2970	2970	0
8	20230829	185300	37160310	2970	2970	2970	2970	0
9	20230829	185200	37160310	2970	2970	2970	2970	0
10	20230829	185100	37160310	2970	2970	2970	2970	0
11	20230829	185000	37160310	2970	2970	2970	2970	0
12	20230829	184900	37160310	2970	2970	2970	2970	0
13	20230829	184800	37160310	2970	2970	2970	2970	0
14	20230829	184700	37160310	2970	2970	2970	2970	0
15	20230829	184600	37160310	2970	2970	2970	2970	0
16	20230829	184500	37160310	2970	2970	2970	2970	0
17	20230829	184400	37160310	2970	2970	2970	2970	0
18	20230829	184300	37160310	2970	2970	2970	2970	0
19	20230829	184200	37160310	2970	2970	2970	2970	0
20	20230829	184100	37160310	2970	2970	2970	2970	0
21	20230829	184000	37160310	2970	2970	2970	2970	0
22	20230829	183900	37160310	2970	2970	2970	2970	0
23	20230829	183800	37160310	2970	2970	2970	2970	0
24	20230829	183700	37160310	2970	2970	2970	2970	0
25	20230829	183600	37160310	2970	2970	2970	2970	0
26	20230829	183500	37160310	2970	2970	2970	2970	0
27	20230829	183400	37160310	2970	2970	2970	2970	0
28	20230829	183300	37160310	2970	2970	2970	2970	0
29	20230829	183200	37160310	2970	2970	2970	2970	0
30	20230829	183100	37160310	2970	2970	2970	2970	0
31	20230829	183000	37160310	2970	2970	2970	2970	0
32	20230829	182900	37160310	2970	2970	2970	2970	493
33	20230829	182800	37160310	2970	2970	2970	2970	0
34	20230829	182700	37160310	2970	2970	2970	2970	0
35	20230829	182600	37160310	2970	2970	2970	2970	0
36	20230829	182500	37160310	2970	2970	2970	2970	0
37	20230829	182400	37160310	2970	2970	2970	2970	0
38	20230829	182300	37160310	2970	2970	2970	2970	0
39	20230829	182200	37160310	2970	2970	2970	2970	0
40	20230829	182100	37160310	2970	2970	2970	2970	0
41	20230829	182000	37160310	2970	2970	2970	2970	0
42	20230829	181900	37160310	2970	2970	2970	2970	0
43	20230829	181800	37160310	2970	2970	2970	2970	0
44	20230829	181700	37160310	2970	2970	2970	2970	0
45	20230829	181600	37160310	2970	2970	2970	2970	0
46	20230829	181500	37160310	2970	2970	2970	2970	0
47	20230829	181400	37160310	2970	2970	2970	2970	0
48	20230829	181300	37160310	2970	2970	2970	2970	0
49	20230829	181200	37160310	2970	2970	2970	2970	0
50	20230829	181100	37160310	2970	2970	2970	2970	0
51	20230829	181000	37160310	2970	2970	2970	2970	0
52	20230829	180900	37160310	2970	2970	2970	2970	0
53	20230829	180800	37160310	2970	2970	2970	2970	0
54	20230829	180700	37160310	2970	2970	2970	2970	0
55	20230829	180600	37160310	2970	2970	2970	2970	0
56	20230829	180500	37160310	2970	2970	2970	2970	0
57	20230829	180400	37160310	2970	2970	2970	2970	0
58	20230829	180300	37160310	2970	2970	2970	2970	0
59	20230829	180200	37160310	2970	2970	2970	2970	0
60	20230829	180100	37160310	2970	2970	2970	2970	0
61	20230829	180000	37160310	2970	2970	2970	2970	0
62	20230829	175900	37160310	2970	2970	2970	2970	493
63	20230829	175800	37160310	2970	2970	2970	2970	0
64	20230829	175700	37160310	2970	2970	2970	2970	0
65	20230829	175600	37160310	2970	2970	2970	2970	0
66	20230829	175500	37160310	2970	2970	2970	2970	0
67	20230829	175400	37160310	2970	2970	2970	2970	0
68	20230829	175300	37160310	2970	2970	2970	2970	0
69	20230829	175200	37160310	2970	2970	2970	2970	0
70	20230829	175100	37160310	2970	2970	2970	2970	0
71	20230829	175000	37160310	2970	2970	2970	2970	0
72	20230829	174900	37160310	2970	2970	2970	2970	0
73	20230829	174800	37160310	2970	2970	2970	2970	0
74	20230829	174700	37160310	2970	2970	2970	2970	0
75	20230829	174600	37160310	2970	2970	2970	2970	0
76	20230829	174500	37160310	2970	2970	2970	2970	0
77	20230829	174400	37160310	2970	2970	2970	2970	0
78	20230829	174300	37160310	2970	2970	2970	2970	0
79	20230829	174200	37160310	2970	2970	2970	2970	0
80	20230829	174100	37160310	2970	2970	2970	2970	0
81	20230829	174000	37160310	2970	2970	2970	2970	0
82	20230829	173900	37160310	2970	2970	2970	2970	0
83	20230829	173800	37160310	2970	2970	2970	2970	0
84	20230829	173700	37160310	2970	2970	2970	2970	0
85	20230829	173600	37160310	2970	2970	2970	2970	0
86	20230829	173500	37160310	2970	2970	2970	2970	0
87	20230829	173400	37160310	2970	2970	2970	2970	0
88	20230829	173300	37160310	2970	2970	2970	2970	0
89	20230829	173200	37160310	2970	2970	2970	2970	0
90	20230829	173100	37160310	2970	2970	2970	2970	0
91	20230829	173000	37160310	2970	2970	2970	2970	0
92	20230829	172900	37160310	2970	2970	2970	2970	493
93	20230829	172800	37160310	2970	2970	2970	2970	0
94	20230829	172700	37160310	2970	2970	2970	2970	0
95	20230829	172600	37160310	2970	2970	2970	2970	0
96	20230829	172500	37160310	2970	2970	2970	2970	0
97	20230829	172400	37160310	2970	2970	2970	2970	0
98	20230829	172300	37160310	2970	2970	2970	2970	0
99	20230829	172200	37160310	2970	2970	2970	2970	0
100	20230829	172100	37160310	2970	2970	2970	2970	0
101	20230829	172000	37160310	2970	2970	2970	2970	0
102	20230829	171900	37160310	2970	2970	2970	2970	0
103	20230829	171800	37160310	2970	2970	2970	2970	0
104	20230829	171700	37160310	2970	2970	2970	2970	0
105	20230829	171600	37160310	2970	2970	2970	2970	0
106	20230829	171500	37160310	2970	2970	2970	2970	0
107	20230829	171400	37160310	2970	2970	2970	2970	0
108	20230829	171300	37160310	2970	2970	2970	2970	0
109	20230829	171200	37160310	2970	2970	2970	2970	0
110	20230829	171100	37160310	2970	2970	2970	2970	0
111	20230829	171000	37160310	2970	2970	2970	2970	0
112	20230829	170900	37160310	2970	2970	2970	2970	0
113	20230829	170800	37160310	2970	2970	2970	2970	0
114	20230829	170700	37160310	2970	2970	2970	2970	0
115	20230829	170600	37160310	2970	2970	2970	2970	0
116	20230829	170500	37160310	2970	2970	2970	2970	0
117	20230829	170400	37160310	2970	2970	2970	2970	0
118	20230829	170300	37160310	2970	2970	2970	2970	0
119	20230829	170200	37160310	2970	2970	2970	2970	0
120	20230829	170100	37160310	2970	2970	2970	2970	0
121	20230829	170000	37160310	2970	2970	2970	2970	0
122	20230829	165900	37160310	2970	2970	2970	2970	493
123	20230829	165800	37160310	2970	2970	2970	2970	0
124	20230829	165700	37160310	2970	2970	2970	2970	0
125	20230829	165600	37160310	2970	2970	2970	2970	0
126	20230829	165500	37160310	2970	2970	2970	2970	0
127	20230829	165400	37160310	2970	2970	2970	2970	0
128	20230829	165300	37160310	2970	2970	2970	2970	0
129	20230829	165200	37160310	2970	2970	2970	2970	0
130	20230829	165100	37160310	2970	2970	2970	2970	0
131	20230829	165000	37160310	2970	2970	2970	2970	0
132	20230829	164900	37160310	2970	2970	2970	2970	0
133	20230829	164800	37160310	2970	2970	2970	2970	0
134	20230829	164700	37160310	2970	2970	2970	2970	0
135	20230829	164600	37160310	2970	2970	2970	2970	0
136	20230829	164500	37160310	2970	2970	2970	2970	0
137	20230829	164400	37160310	2970	2970	2970	2970	0
138	20230829	164300	37160310	2970	2970	2970	2970	0
139	20230829	164200	37160310	2970	2970	2970	2970	0
140	20230829	164100	37160310	2970	2970	2970	2970	0
141	20230829	164000	37160310	2970	2970	2970	2970	0
142	20230829	163900	37160310	2970	2970	2970	2970	0
143	20230829	163800	37160310	2970	2970	2970	2970	0
144	20230829	163700	37160310	2970	2970	2970	2970	0
145	20230829	163600	37160310	2970	2970	2970	2970	0
146	20230829	163500	37160310	2970	2970	2970	2970	0
147	20230829	163400	37160310	2970	2970	2970	2970	0
148	20230829	163300	37160310	2970	2970	2970	2970	0
149	20230829	163200	37160310	2970	2970	2970	2970	0
150	20230829	163100	37160310	2970	2970	2970	2970	0
151	20230829	163000	37160310	2970	2970	2970	2970	0
152	20230829	162900	37160310	2970	2970	2970	2970	493
153	20230829	162800	37160310	2970	2970	2970	2970	0
154	20230829	162700	37160310	2970	2970	2970	2970	0
155	20230829	162600	37160310	2970	2970	2970	2970	0
156	20230829	162500	37160310	2970	2970	2970	2970	0
157	20230829	162400	37160310	2970	2970	2970	2970	0
158	20230829	162300	37160310	2970	2970	2970	2970	0
159	20230829	162200	37160310	2970	2970	2970	2970	0
160	20230829	162100	37160310	2970	2970	2970	2970	0
161	20230829	162000	37160310	2970	2970	2970	2970	0
162	20230829	161900	37160310	2970	2970	2970	2970	0
163	20230829	161800	37160310	2970	2970	2970	2970	0
164	20230829	161700	37160310	2970	2970	2970	2970	0
165	20230829	161600	37160310	2970	2970	2970	2970	0
166	20230829	161500	37160310	2970	2970	2970	2970	0
167	20230829	161400	37160310	2970	2970	2970	2970	0
168	20230829	161300	37160310	2970	2970	2970	2970	0
169	20230829	161200	37160310	2970	2970	2970	2970	0
170	20230829	161100	37160310	2970	2970	2970	2970	0
171	20230829	161000	37160310	2970	2970	2970	2970	0
172	20230829	160900	37160310	2970	2970	2970	2970	0
173	20230829	160800	37160310	2970	2970	2970	2970	0
174	20230829	160700	37160310	2970	2970	2970	2970	0
175	20230829	160600	37160310	2970	2970	2970	2970	0
176	20230829	160500	37160310	2970	2970	2970	2970	0
177	20230829	160400	37160310	2970	2970	2970	2970	0
178	20230829	160300	37160310	2970	2970	2970	2970	0
179	20230829	160200	37160310	2970	2970	2970	2970	0
180	20230829	160100	37160310	2970	2970	2970	2970	0
181	20230829	160000	37160310	2970	2970	2970	2970	0
182	20230829	155900	37160310	2970	2970	2970	2970	493
183	20230829	155800	37160310	2970	2970	2970	2970	0
184	20230829	155700	37160310	2970	2970	2970	2970	0
185	20230829	155600	37160310	2970	2970	2970	2970	0
186	20230829	155500	37160310	2970	2970	2970	2970	0
187	20230829	155400	37160310	2970	2970	2970	2970	0
188	20230829	155300	37160310	2970	2970	2970	2970	0
189	20230829	155200	37160310	2970	2970	2970	2970	0
190	20230829	155100	37160310	2970	2970	2970	2970	0
191	20230829	155000	37160310	2970	2970	2970	2970	0
192	20230829	154900	37160310	2970	2970	2970	2970	0
193	20230829	154800	37160310	2970	2970	2970	2970	0
194	20230829	154700	37160310	2970	2970	2970	2970	0
195	20230829	154600	37160310	2970	2970	2970	2970	0
196	20230829	154500	37160310	2970	2970	2970	2970	0
197	20230829	154400	37160310	2970	2970	2970	2970	0
198	20230829	154300	37160310	2970	2970	2970	2970	0
199	20230829	154200	37160310	2970	2970	2970	2970	0
200	20230829	154100	37160310	2970	2970	2970	2970	0
201	20230829	154000	37160310	2970	2970	2970	2970	0
202	20230829	153900	37160310	2970	2970	2970	2970	0
203	20230829	153800	37160310	2970	2970	2970	2970	0
204	20230829	153700	37160310	2970	2970	2970	2970	0
205	20230829	153600	37160310	2970	2970	2970	2970	0
206	20230829	153500	37160310	2970	2970	2970	2970	0
207	20230829	153400	37160310	2970	2970	2970	2970	0
208	20230829	153300	37160310	2970	2970	2970	2970	0
209	20230829	153200	37160310	2970	2970	2970	2970	0
210	20230829	153100	37160310	2970	2970	2970	2970	0
211	20230829	153000	37160310	2970	2970	2970	2970	493
212	20230829	152900	35696100	2970	2970	2970	2970	0
213	20230829	152800	35696100	2970	2970	2970	2970	0
214	20230829	152700	35696100	2970	2970	2970	2970	0
215	20230829	152600	35696100	2970	2970	2970	2970	0
216	20230829	152500	35696100	2970	2970	2970	2970	0
217	20230829	152400	35696100	2970	2970	2970	2970	0
218	20230829	152300	35696100	2970	2970	2970	2970	0
219	20230829	152200	35696100	2970	2970	2970	2970	0
220	20230829	152100	35696100	2970	2970	2970	2970	0
221	20230829	152000	35696100	2970	2970	2970	2970	0
222	20230829	151900	35696100	2970	2970	2970	2970	0
223	20230829	151800	35696100	2970	2970	2970	2970	9
224	20230829	151700	35669370	2970	2970	2970	2970	0
225	20230829	151600	35669370	2970	2970	2970	2970	0
226	20230829	151500	35669370	2970	2970	2970	2970	1
227	20230829	151400	35666400	2970	2970	2970	2970	2
228	20230829	151300	35660460	2970	2970	2970	2970	341
229	20230829	151200	34647690	2975	2975	2975	2975	0
230	20230829	151100	34647690	2975	2975	2975	2975	0
231	20230829	151000	34647690	2975	2970	2975	2970	4
232	20230829	150900	34635805	2970	2970	2970	2970	0
233	20230829	150800	34635805	2970	2970	2970	2970	141
234	20230829	150700	34217035	2970	2970	2970	2970	0
235	20230829	150600	34217035	2970	2970	2970	2970	0
236	20230829	150500	34217035	2970	2970	2970	2970	0
237	20230829	150400	34217035	2970	2970	2970	2970	0
238	20230829	150300	34217035	2970	2970	2970	2970	0
239	20230829	150200	34217035	2970	2970	2970	2970	0
240	20230829	150100	34217035	2970	2970	2970	2970	411
241	20230829	150000	32996365	2970	2970	2970	2970	0
242	20230829	145900	32996365	2970	2970	2970	2970	0
243	20230829	145800	32996365	2970	2970	2970	2970	10
244	20230829	145700	32966665	2970	2970	2970	2970	1
245	20230829	145600	32963695	2970	2970	2970	2970	1
246	20230829	145500	32960725	2970	2970	2970	2970	0
247	20230829	145400	32960725	2970	2970	2970	2970	0
248	20230829	145300	32960725	2970	2970	2970	2970	0
249	20230829	145200	32960725	2970	2970	2970	2970	0
250	20230829	145100	32960725	2970	2970	2970	2970	100
251	20230829	145000	32663725	2970	2970	2970	2970	0
252	20230829	144900	32663725	2970	2965	2970	2965	23
253	20230829	144800	32595525	2970	2970	2970	2970	0
254	20230829	144700	32595525	2970	2970	2970	2970	1
255	20230829	144600	32592555	2965	2965	2965	2965	0
256	20230829	144500	32592555	2965	2965	2965	2965	0
257	20230829	144400	32592555	2965	2965	2965	2965	0
258	20230829	144300	32592555	2965	2965	2965	2965	0
259	20230829	144200	32592555	2965	2965	2965	2965	0
260	20230829	144100	32592555	2965	2965	2965	2965	0
261	20230829	144000	32592555	2965	2965	2965	2965	21
262	20230829	143900	32530290	2970	2970	2970	2970	0
263	20230829	143800	32530290	2970	2970	2970	2970	0
264	20230829	143700	32530290	2970	2970	2970	2970	0
265	20230829	143600	32530290	2970	2970	2970	2970	0
266	20230829	143500	32530290	2970	2970	2970	2970	0
267	20230829	143400	32530290	2970	2970	2970	2970	0
268	20230829	143300	32530290	2970	2970	2970	2970	0
269	20230829	143200	32530290	2970	2970	2970	2970	0
270	20230829	143100	32530290	2970	2970	2970	2970	0
271	20230829	143000	32530290	2970	2970	2970	2970	0
272	20230829	142900	32530290	2970	2970	2970	2970	0
273	20230829	142800	32530290	2970	2970	2970	2970	0
274	20230829	142700	32530290	2970	2970	2970	2970	0
275	20230829	142600	32530290	2970	2970	2970	2970	0
276	20230829	142500	32530290	2970	2970	2970	2970	0
277	20230829	142400	32530290	2970	2970	2970	2970	0
278	20230829	142300	32530290	2970	2970	2970	2970	0
279	20230829	142200	32530290	2970	2970	2970	2970	0
280	20230829	142100	32530290	2970	2970	2970	2970	3
281	20230829	142000	32521380	2970	2970	2970	2970	0
282	20230829	141900	32521380	2970	2970	2970	2970	84
283	20230829	141800	32271900	2970	2970	2970	2970	0
284	20230829	141700	32271900	2970	2970	2970	2970	0
285	20230829	141600	32271900	2970	2970	2970	2970	0
286	20230829	141500	32271900	2970	2970	2970	2970	1
287	20230829	141400	32268930	2960	2960	2960	2960	0
288	20230829	141300	32268930	2960	2960	2960	2960	0
289	20230829	141200	32268930	2960	2960	2960	2960	0
290	20230829	141100	32268930	2960	2960	2960	2960	0
291	20230829	141000	32268930	2960	2960	2960	2960	0
292	20230829	140900	32268930	2960	2960	2960	2960	0
293	20230829	140800	32268930	2960	2960	2960	2960	0
294	20230829	140700	32268930	2960	2960	2960	2960	16
295	20230829	140600	32221570	2975	2975	2975	2975	0
296	20230829	140500	32221570	2975	2975	2975	2975	0
297	20230829	140400	32221570	2975	2975	2975	2975	0
298	20230829	140300	32221570	2975	2975	2975	2975	0
299	20230829	140200	32221570	2975	2975	2975	2975	0
300	20230829	140100	32221570	2975	2975	2975	2975	0
301	20230829	140000	32221570	2975	2975	2975	2975	0
302	20230829	135900	32221570	2975	2975	2975	2975	0
303	20230829	135800	32221570	2975	2975	2975	2975	0
304	20230829	135700	32221570	2975	2975	2975	2975	1
305	20230829	135600	32218595	2955	2955	2955	2955	0
306	20230829	135500	32218595	2955	2955	2955	2955	0
307	20230829	135400	32218595	2955	2955	2955	2955	0
308	20230829	135300	32218595	2955	2955	2955	2955	0
309	20230829	135200	32218595	2955	2955	2955	2955	0
310	20230829	135100	32218595	2955	2955	2955	2955	22
311	20230829	135000	32153585	2975	2975	2975	2975	0
312	20230829	134900	32153585	2975	2975	2975	2975	0
313	20230829	134800	32153585	2975	2975	2975	2975	0
314	20230829	134700	32153585	2975	2975	2975	2975	2
315	20230829	134600	32147635	2960	2960	2960	2960	90
316	20230829	134500	31881235	2980	2980	2980	2980	0
317	20230829	134400	31881235	2980	2980	2980	2980	0
318	20230829	134300	31881235	2980	2980	2980	2980	0
319	20230829	134200	31881235	2980	2980	2980	2980	0
320	20230829	134100	31881235	2980	2970	2980	2970	20
321	20230829	134000	31821770	2960	2960	2960	2960	0
322	20230829	133900	31821770	2960	2960	2960	2960	0
323	20230829	133800	31821770	2960	2960	2960	2960	0
324	20230829	133700	31821770	2960	2965	2965	2960	412
325	20230829	133600	30602200	2965	2970	2970	2965	12
326	20230829	133500	30566610	2970	2970	2970	2970	0
327	20230829	133400	30566610	2970	2970	2970	2970	0
328	20230829	133300	30566610	2970	2970	2970	2970	20
329	20230829	133200	30507210	2975	2975	2975	2975	10
330	20230829	133100	30477460	2975	2975	2975	2975	1
331	20230829	133000	30474485	2980	2980	2980	2980	0
332	20230829	132900	30474485	2980	2980	2980	2980	0
333	20230829	132800	30474485	2980	2980	2980	2980	0
334	20230829	132700	30474485	2980	2980	2980	2980	0
335	20230829	132600	30474485	2980	2980	2980	2980	0
336	20230829	132500	30474485	2980	2980	2980	2980	0
337	20230829	132400	30474485	2980	2980	2980	2980	0
338	20230829	132300	30474485	2980	2980	2980	2980	0
339	20230829	132200	30474485	2980	2980	2980	2980	0
340	20230829	132100	30474485	2980	2980	2980	2980	0
341	20230829	132000	30474485	2980	2980	2980	2980	0
342	20230829	131900	30474485	2980	2980	2980	2980	8
343	20230829	131800	30450645	2980	2980	2980	2980	0
344	20230829	131700	30450645	2980	2980	2980	2980	0
345	20230829	131600	30450645	2980	2980	2980	2980	0
346	20230829	131500	30450645	2980	2980	2980	2980	0
347	20230829	131400	30450645	2980	2980	2980	2980	0
348	20230829	131300	30450645	2980	2980	2980	2980	0
349	20230829	131200	30450645	2980	2980	2980	2980	0
350	20230829	131100	30450645	2980	2980	2980	2980	0
351	20230829	131000	30450645	2980	2980	2980	2980	0
352	20230829	130900	30450645	2980	2975	2980	2975	3
353	20230829	130800	30441715	2970	2970	2970	2970	4
354	20230829	130700	30429835	2970	2970	2970	2970	0
355	20230829	130600	30429835	2970	2970	2970	2970	0
356	20230829	130500	30429835	2970	2970	2970	2970	1
357	20230829	130400	30426865	2980	2980	2980	2980	0
358	20230829	130300	30426865	2980	2980	2980	2980	0
359	20230829	130200	30426865	2980	2980	2980	2980	0
360	20230829	130100	30426865	2980	2980	2980	2980	0
361	20230829	130000	30426865	2980	2975	2980	2975	2
362	20230829	125900	30420910	2970	2970	2970	2970	1
363	20230829	125800	30417940	2970	2970	2970	2970	0
364	20230829	125700	30417940	2970	2970	2970	2970	43
365	20230829	125600	30290230	2980	2980	2980	2980	1
366	20230829	125500	30287250	2970	2970	2970	2970	0
367	20230829	125400	30287250	2970	2970	2970	2970	0
368	20230829	125300	30287250	2970	2970	2970	2970	0
369	20230829	125200	30287250	2970	2970	2970	2970	1
370	20230829	125100	30284280	2980	2975	2980	2975	50
371	20230829	125000	30135525	2970	2970	2970	2970	1
372	20230829	124900	30132555	2975	2975	2975	2975	0
373	20230829	124800	30132555	2975	2975	2975	2975	28
374	20230829	124700	30049255	2975	2975	2975	2975	0
375	20230829	124600	30049255	2975	2975	2975	2975	0
376	20230829	124500	30049255	2975	2975	2975	2975	50
377	20230829	124400	29900505	2975	2975	2975	2975	0
378	20230829	124300	29900505	2975	2975	2975	2975	0
379	20230829	124200	29900505	2975	2975	2975	2975	0
380	20230829	124100	29900505	2975	2975	2975	2975	0
381	20230829	124000	29900505	2975	2975	2975	2975	0
382	20230829	123900	29900505	2975	2975	2975	2975	0
383	20230829	123800	29900505	2975	2975	2975	2975	0
384	20230829	123700	29900505	2975	2975	2975	2975	0
385	20230829	123600	29900505	2975	2975	2975	2975	0
386	20230829	123500	29900505	2975	2975	2975	2975	0
387	20230829	123400	29900505	2975	2975	2975	2975	0
388	20230829	123300	29900505	2975	2975	2975	2975	10
389	20230829	123200	29870755	2975	2975	2975	2975	0
390	20230829	123100	29870755	2975	2975	2975	2975	0
391	20230829	123000	29870755	2975	2975	2975	2975	0
392	20230829	122900	29870755	2975	2975	2975	2975	0
393	20230829	122800	29870755	2975	2975	2975	2975	0
394	20230829	122700	29870755	2975	2975	2975	2975	0
395	20230829	122600	29870755	2975	2975	2975	2975	0
396	20230829	122500	29870755	2975	2975	2975	2975	0
397	20230829	122400	29870755	2975	2975	2975	2975	0
398	20230829	122300	29870755	2975	2975	2975	2975	0
399	20230829	122200	29870755	2975	2975	2975	2975	0
400	20230829	122100	29870755	2975	2975	2975	2975	0
401	20230829	122000	29870755	2975	2975	2975	2975	0
402	20230829	121900	29870755	2975	2975	2975	2975	17
403	20230829	121800	29820180	2975	2975	2975	2975	0
404	20230829	121700	29820180	2975	2975	2975	2975	0
405	20230829	121600	29820180	2975	2975	2975	2975	2
406	20230829	121500	29814230	2975	2975	2975	2975	0
407	20230829	121400	29814230	2975	2975	2975	2975	0
408	20230829	121300	29814230	2975	2975	2975	2975	0
409	20230829	121200	29814230	2975	2970	2975	2970	4
410	20230829	121100	29802340	2975	2975	2975	2975	0
411	20230829	121000	29802340	2975	2975	2975	2975	3
412	20230829	120900	29793415	2980	2980	2980	2980	0
413	20230829	120800	29793415	2980	2980	2980	2980	0
414	20230829	120700	29793415	2980	2980	2980	2980	0
415	20230829	120600	29793415	2980	2980	2980	2980	0
416	20230829	120500	29793415	2980	2980	2980	2980	0
417	20230829	120400	29793415	2980	2980	2980	2980	1
418	20230829	120300	29790435	2975	2975	2975	2975	1
419	20230829	120200	29787460	2970	2970	2970	2970	0
420	20230829	120100	29787460	2970	2970	2970	2970	1
421	20230829	120000	29784490	2975	2975	2975	2975	1
422	20230829	115900	29781515	2975	2975	2975	2975	0
423	20230829	115800	29781515	2975	2975	2975	2975	0
424	20230829	115700	29781515	2975	2975	2975	2975	30
425	20230829	115600	29692265	2975	2975	2975	2975	10
426	20230829	115500	29662515	2975	2975	2975	2975	1
427	20230829	115400	29659540	2960	2960	2960	2960	0
428	20230829	115300	29659540	2960	2960	2960	2960	0
429	20230829	115200	29659540	2960	2960	2960	2960	0
430	20230829	115100	29659540	2960	2960	2960	2960	0
431	20230829	115000	29659540	2960	2960	2960	2960	0
432	20230829	114900	29659540	2960	2965	2965	2960	700
433	20230829	114800	27584920	2965	2970	2970	2965	4
434	20230829	114700	27573055	2975	2975	2975	2975	0
435	20230829	114600	27573055	2975	2975	2975	2975	1
436	20230829	114500	27570080	2980	2980	2980	2980	0
437	20230829	114400	27570080	2980	2975	2980	2975	2
438	20230829	114300	27564125	2970	2970	2970	2970	0
439	20230829	114200	27564125	2970	2970	2970	2970	0
440	20230829	114100	27564125	2970	2970	2970	2970	0
441	20230829	114000	27564125	2970	2970	2970	2970	5
442	20230829	113900	27549275	2970	2970	2970	2970	0
443	20230829	113800	27549275	2970	2970	2970	2970	0
444	20230829	113700	27549275	2970	2975	2975	2970	645
445	20230829	113600	25632910	2975	2975	2975	2975	0
446	20230829	113500	25632910	2975	2975	2975	2975	0
447	20230829	113400	25632910	2975	2975	2975	2975	0
448	20230829	113300	25632910	2975	2975	2975	2975	1
449	20230829	113200	25629935	2980	2975	2980	2975	2
450	20230829	113100	25623980	2975	2975	2975	2975	0
451	20230829	113000	25623980	2975	2975	2975	2975	0
452	20230829	112900	25623980	2975	2975	2975	2975	0
453	20230829	112800	25623980	2975	2975	2975	2975	1
454	20230829	112700	25621005	2975	2975	2975	2975	0
455	20230829	112600	25621005	2975	2975	2975	2975	0
456	20230829	112500	25621005	2975	2975	2975	2975	0
457	20230829	112400	25621005	2975	2975	2975	2975	1
458	20230829	112300	25618030	2980	2980	2980	2980	0
459	20230829	112200	25618030	2980	2980	2980	2980	0
460	20230829	112100	25618030	2980	2980	2980	2980	0
461	20230829	112000	25618030	2980	2980	2980	2980	0
462	20230829	111900	25618030	2980	2980	2980	2980	0
463	20230829	111800	25618030	2980	2980	2980	2980	0
464	20230829	111700	25618030	2980	2980	2980	2980	30
465	20230829	111600	25528630	2980	2980	2980	2980	0
466	20230829	111500	25528630	2980	2980	2980	2980	0
467	20230829	111400	25528630	2980	2980	2980	2980	0
468	20230829	111300	25528630	2980	2980	2980	2980	0
469	20230829	111200	25528630	2980	2980	2980	2980	0
470	20230829	111100	25528630	2980	2980	2980	2980	0
471	20230829	111000	25528630	2980	2980	2980	2980	0
472	20230829	110900	25528630	2980	2980	2980	2980	0
473	20230829	110800	25528630	2980	2980	2980	2980	0
474	20230829	110700	25528630	2980	2975	2980	2975	53
475	20230829	110600	25370695	2980	2980	2980	2980	0
476	20230829	110500	25370695	2980	2980	2980	2980	0
477	20230829	110400	25370695	2980	2980	2980	2980	0
478	20230829	110300	25370695	2980	2980	2980	2980	6
479	20230829	110200	25352815	2980	2980	2980	2980	0
480	20230829	110100	25352815	2980	2980	2980	2980	0
481	20230829	110000	25352815	2980	2980	2980	2980	0
482	20230829	105900	25352815	2980	2980	2980	2980	0
483	20230829	105800	25352815	2980	2980	2980	2980	0
484	20230829	105700	25352815	2980	2980	2980	2980	0
485	20230829	105600	25352815	2980	2980	2980	2980	1
486	20230829	105500	25349835	2975	2975	2975	2975	2
487	20230829	105400	25343885	2975	2975	2975	2975	1
488	20230829	105300	25340910	2975	2975	2975	2975	1
489	20230829	105200	25337935	2975	2975	2975	2975	3
490	20230829	105100	25329010	2975	2975	2975	2975	0
491	20230829	105000	25329010	2975	2975	2975	2975	2
492	20230829	104900	25323060	2975	2975	2975	2975	0
493	20230829	104800	25323060	2975	2975	2975	2975	3
494	20230829	104700	25314135	2975	2975	2975	2975	0
495	20230829	104600	25314135	2975	2975	2975	2975	0
496	20230829	104500	25314135	2975	2975	2975	2975	0
497	20230829	104400	25314135	2975	2975	2975	2975	0
498	20230829	104300	25314135	2975	2975	2975	2975	2
499	20230829	104200	25308185	2975	2975	2975	2975	0
500	20230829	104100	25308185	2975	2975	2975	2975	0
501	20230829	104000	25308185	2975	2975	2975	2975	0
502	20230829	103900	25308185	2975	2975	2975	2975	0
503	20230829	103800	25308185	2975	2975	2975	2975	0
504	20230829	103700	25308185	2975	2975	2975	2975	0
505	20230829	103600	25308185	2975	2975	2975	2975	0
506	20230829	103500	25308185	2975	2975	2975	2975	0
507	20230829	103400	25308185	2975	2980	2980	2975	5
508	20230829	103300	25293290	2980	2980	2980	2980	0
509	20230829	103200	25293290	2980	2980	2980	2980	0
510	20230829	103100	25293290	2980	2980	2980	2980	0
511	20230829	103000	25293290	2980	2980	2980	2980	1
512	20230829	102900	25290310	2960	2960	2960	2960	68
513	20230829	102800	25089030	2980	2980	2980	2980	0
514	20230829	102700	25089030	2980	2980	2980	2980	0
515	20230829	102600	25089030	2980	2980	2980	2980	0
516	20230829	102500	25089030	2980	2980	2980	2980	0
517	20230829	102400	25089030	2980	2980	2980	2980	0
518	20230829	102300	25089030	2980	2980	2980	2980	0
519	20230829	102200	25089030	2980	2980	2980	2980	0
520	20230829	102100	25089030	2980	2980	2980	2980	0
521	20230829	102000	25089030	2980	2980	2980	2980	0
522	20230829	101900	25089030	2980	2980	2980	2980	0
523	20230829	101800	25089030	2980	2965	2980	2965	21
524	20230829	101700	25026750	2980	2980	2980	2980	0
525	20230829	101600	25026750	2980	2985	2985	2980	110
526	20230829	101500	24698945	2980	2980	2985	2980	40
527	20230829	101400	24579645	2980	2980	2980	2980	2
528	20230829	101300	24573685	2985	2985	2985	2985	1
529	20230829	101200	24570700	2980	2980	2980	2980	0
530	20230829	101100	24570700	2980	2980	2980	2980	369
531	20230829	101000	23471080	2980	2980	2980	2980	0
532	20230829	100900	23471080	2980	2980	2980	2980	0
533	20230829	100800	23471080	2980	2980	2980	2980	0
534	20230829	100700	23471080	2980	2980	2980	2980	0
535	20230829	100600	23471080	2980	2980	2980	2980	6
536	20230829	100500	23453200	2980	2975	2980	2975	24
537	20230829	100400	23381795	2955	2955	2955	2955	0
538	20230829	100300	23381795	2955	2955	2955	2955	0
539	20230829	100200	23381795	2955	2955	2955	2955	49
540	20230829	100100	23237000	2980	2975	2980	2975	16
541	20230829	100000	23189390	2950	2950	2950	2950	0
542	20230829	095900	23189390	2950	2950	2950	2950	0
543	20230829	095800	23189390	2950	2950	2950	2950	0
544	20230829	095700	23189390	2950	2950	2950	2950	0
545	20230829	095600	23189390	2950	2950	2950	2950	0
546	20230829	095500	23189390	2950	2955	2955	2950	1000
547	20230829	095400	20239020	2955	2965	2965	2955	1902
548	20230829	095300	14613885	2960	2965	2965	2960	701
549	20230829	095200	12538425	2975	2975	2975	2975	0
550	20230829	095100	12538425	2975	2975	2975	2975	0
551	20230829	095000	12538425	2975	2975	2975	2975	0
552	20230829	094900	12538425	2975	2975	2975	2975	0
553	20230829	094800	12538425	2975	2975	2975	2975	32
554	20230829	094700	12443225	2975	2975	2975	2975	2
555	20230829	094600	12437275	2975	2980	2980	2975	316
556	20230829	094500	11497170	2975	2975	2975	2975	51
557	20230829	094400	11345445	2975	2975	2975	2975	1
558	20230829	094300	11342470	2980	2980	2980	2975	53
559	20230829	094200	11184780	2980	2975	2980	2975	82
560	20230829	094100	10940825	2980	2980	2980	2975	3
561	20230829	094000	10931890	2975	2975	2975	2975	3
562	20230829	093900	10922965	2975	2975	2975	2975	0
563	20230829	093800	10922965	2975	2975	2975	2975	0
564	20230829	093700	10922965	2975	2975	2975	2975	4
565	20230829	093600	10911065	2975	2975	2975	2975	96
566	20230829	093500	10625465	2975	2975	2975	2975	0
567	20230829	093400	10625465	2975	2975	2975	2975	0
568	20230829	093300	10625465	2975	2975	2975	2975	0
569	20230829	093200	10625465	2975	2975	2975	2975	0
570	20230829	093100	10625465	2975	2975	2975	2975	0
571	20230829	093000	10625465	2975	2975	2975	2975	0
572	20230829	092900	10625465	2975	2975	2975	2975	11
573	20230829	092800	10592740	2975	2975	2975	2975	1
574	20230829	092700	10589765	2975	2975	2975	2975	5
575	20230829	092600	10574890	2980	2980	2980	2980	0
576	20230829	092500	10574890	2980	2980	2980	2980	0
577	20230829	092400	10574890	2980	2970	2980	2970	23
578	20230829	092300	10506510	2970	2970	2970	2970	0
579	20230829	092200	10506510	2970	2970	2970	2970	0
580	20230829	092100	10506510	2970	2970	2970	2970	1
581	20230829	092000	10503540	2955	2955	2955	2955	3
582	20230829	091900	10494675	2955	2955	2955	2955	1
583	20230829	091800	10491720	2955	2955	2955	2955	64
584	20230829	091700	10302600	2955	2955	2955	2955	62
585	20230829	091600	10119390	2955	2955	2955	2955	1
586	20230829	091500	10116435	2955	2955	2955	2950	1007
587	20230829	091400	7140865	2955	2965	2965	2955	89
588	20230829	091300	6876990	2960	2960	2960	2960	56
589	20230829	091200	6711230	2965	2965	2965	2965	15
590	20230829	091100	6666755	2960	2960	2960	2960	178
591	20230829	091000	6139875	2955	2950	2955	2950	271
592	20230829	090900	5339230	2945	2945	2945	2945	0
593	20230829	090800	5339230	2945	2930	2945	2930	161
594	20230829	090700	4866635	2930	2930	2930	2930	0
595	20230829	090600	4866635	2930	2940	2940	2930	300
596	20230829	090500	3987625	2940	2940	2940	2940	7
597	20230829	090400	3967045	2930	2930	2930	2930	128
598	20230829	090300	3592005	2935	2935	2935	2935	35
599	20230829	090200	3489280	2935	2935	2935	2935	144
600	20230829	090100	3066640	2950	2945	2950	2945	174
601	20230829	090000	2554010	2945	2920	2945	2920	874