KissMeData/038950/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	191100	54872385	4750	4750	4750	4750	189
3	20230823	191000	54872385	4750	4750	4750	4750	0
4	20230823	190900	54872385	4750	4750	4750	4750	0
5	20230823	190800	54872385	4750	4750	4750	4750	0
6	20230823	190700	54872385	4750	4750	4750	4750	0
7	20230823	190600	54872385	4750	4750	4750	4750	0
8	20230823	190500	54872385	4750	4750	4750	4750	0
9	20230823	190400	54872385	4750	4750	4750	4750	0
10	20230823	190300	54872385	4750	4750	4750	4750	0
11	20230823	190200	54872385	4750	4750	4750	4750	0
12	20230823	190100	54872385	4750	4750	4750	4750	0
13	20230823	190000	54872385	4750	4750	4750	4750	0
14	20230823	185900	54872385	4750	4750	4750	4750	0
15	20230823	185800	54872385	4750	4750	4750	4750	0
16	20230823	185700	54872385	4750	4750	4750	4750	0
17	20230823	185600	54872385	4750	4750	4750	4750	0
18	20230823	185500	54872385	4750	4750	4750	4750	0
19	20230823	185400	54872385	4750	4750	4750	4750	0
20	20230823	185300	54872385	4750	4750	4750	4750	0
21	20230823	185200	54872385	4750	4750	4750	4750	0
22	20230823	185100	54872385	4750	4750	4750	4750	0
23	20230823	185000	54872385	4750	4750	4750	4750	0
24	20230823	184900	54872385	4750	4750	4750	4750	0
25	20230823	184800	54872385	4750	4750	4750	4750	0
26	20230823	184700	54872385	4750	4750	4750	4750	0
27	20230823	184600	54872385	4750	4750	4750	4750	0
28	20230823	184500	54872385	4750	4750	4750	4750	0
29	20230823	184400	54872385	4750	4750	4750	4750	0
30	20230823	184300	54872385	4750	4750	4750	4750	0
31	20230823	184200	54872385	4750	4750	4750	4750	0
32	20230823	184100	54872385	4750	4750	4750	4750	189
33	20230823	184000	54872385	4750	4750	4750	4750	0
34	20230823	183900	54872385	4750	4750	4750	4750	0
35	20230823	183800	54872385	4750	4750	4750	4750	0
36	20230823	183700	54872385	4750	4750	4750	4750	0
37	20230823	183600	54872385	4750	4750	4750	4750	0
38	20230823	183500	54872385	4750	4750	4750	4750	0
39	20230823	183400	54872385	4750	4750	4750	4750	0
40	20230823	183300	54872385	4750	4750	4750	4750	0
41	20230823	183200	54872385	4750	4750	4750	4750	0
42	20230823	183100	54872385	4750	4750	4750	4750	0
43	20230823	183000	54872385	4750	4750	4750	4750	0
44	20230823	182900	54872385	4750	4750	4750	4750	0
45	20230823	182800	54872385	4750	4750	4750	4750	0
46	20230823	182700	54872385	4750	4750	4750	4750	0
47	20230823	182600	54872385	4750	4750	4750	4750	0
48	20230823	182500	54872385	4750	4750	4750	4750	0
49	20230823	182400	54872385	4750	4750	4750	4750	0
50	20230823	182300	54872385	4750	4750	4750	4750	0
51	20230823	182200	54872385	4750	4750	4750	4750	0
52	20230823	182100	54872385	4750	4750	4750	4750	0
53	20230823	182000	54872385	4750	4750	4750	4750	0
54	20230823	181900	54872385	4750	4750	4750	4750	0
55	20230823	181800	54872385	4750	4750	4750	4750	0
56	20230823	181700	54872385	4750	4750	4750	4750	0
57	20230823	181600	54872385	4750	4750	4750	4750	0
58	20230823	181500	54872385	4750	4750	4750	4750	0
59	20230823	181400	54872385	4750	4750	4750	4750	0
60	20230823	181300	54872385	4750	4750	4750	4750	0
61	20230823	181200	54872385	4750	4750	4750	4750	0
62	20230823	181100	54872385	4750	4750	4750	4750	189
63	20230823	181000	54872385	4750	4750	4750	4750	0
64	20230823	180900	54872385	4750	4750	4750	4750	0
65	20230823	180800	54872385	4750	4750	4750	4750	0
66	20230823	180700	54872385	4750	4750	4750	4750	0
67	20230823	180600	54872385	4750	4750	4750	4750	0
68	20230823	180500	54872385	4750	4750	4750	4750	0
69	20230823	180400	54872385	4750	4750	4750	4750	0
70	20230823	180300	54872385	4750	4750	4750	4750	0
71	20230823	180200	54872385	4750	4750	4750	4750	0
72	20230823	180100	54872385	4750	4750	4750	4750	0
73	20230823	180000	54872385	4750	4750	4750	4750	0
74	20230823	175900	54872385	4750	4750	4750	4750	0
75	20230823	175800	54872385	4750	4750	4750	4750	0
76	20230823	175700	54872385	4750	4750	4750	4750	0
77	20230823	175600	54872385	4750	4750	4750	4750	0
78	20230823	175500	54872385	4750	4750	4750	4750	0
79	20230823	175400	54872385	4750	4750	4750	4750	0
80	20230823	175300	54872385	4750	4750	4750	4750	0
81	20230823	175200	54872385	4750	4750	4750	4750	0
82	20230823	175100	54872385	4750	4750	4750	4750	0
83	20230823	175000	54872385	4750	4750	4750	4750	0
84	20230823	174900	54872385	4750	4750	4750	4750	0
85	20230823	174800	54872385	4750	4750	4750	4750	0
86	20230823	174700	54872385	4750	4750	4750	4750	0
87	20230823	174600	54872385	4750	4750	4750	4750	0
88	20230823	174500	54872385	4750	4750	4750	4750	0
89	20230823	174400	54872385	4750	4750	4750	4750	0
90	20230823	174300	54872385	4750	4750	4750	4750	0
91	20230823	174200	54872385	4750	4750	4750	4750	0
92	20230823	174100	54872385	4750	4750	4750	4750	189
93	20230823	174000	54872385	4750	4750	4750	4750	0
94	20230823	173900	54872385	4750	4750	4750	4750	0
95	20230823	173800	54872385	4750	4750	4750	4750	0
96	20230823	173700	54872385	4750	4750	4750	4750	0
97	20230823	173600	54872385	4750	4750	4750	4750	0
98	20230823	173500	54872385	4750	4750	4750	4750	0
99	20230823	173400	54872385	4750	4750	4750	4750	0
100	20230823	173300	54872385	4750	4750	4750	4750	0
101	20230823	173200	54872385	4750	4750	4750	4750	0
102	20230823	173100	54872385	4750	4750	4750	4750	0
103	20230823	173000	54872385	4750	4750	4750	4750	0
104	20230823	172900	54872385	4750	4750	4750	4750	0
105	20230823	172800	54872385	4750	4750	4750	4750	0
106	20230823	172700	54872385	4750	4750	4750	4750	0
107	20230823	172600	54872385	4750	4750	4750	4750	0
108	20230823	172500	54872385	4750	4750	4750	4750	0
109	20230823	172400	54872385	4750	4750	4750	4750	0
110	20230823	172300	54872385	4750	4750	4750	4750	0
111	20230823	172200	54872385	4750	4750	4750	4750	0
112	20230823	172100	54872385	4750	4750	4750	4750	0
113	20230823	172000	54872385	4750	4750	4750	4750	0
114	20230823	171900	54872385	4750	4750	4750	4750	0
115	20230823	171800	54872385	4750	4750	4750	4750	0
116	20230823	171700	54872385	4750	4750	4750	4750	0
117	20230823	171600	54872385	4750	4750	4750	4750	0
118	20230823	171500	54872385	4750	4750	4750	4750	0
119	20230823	171400	54872385	4750	4750	4750	4750	0
120	20230823	171300	54872385	4750	4750	4750	4750	0
121	20230823	171200	54872385	4750	4750	4750	4750	0
122	20230823	171100	54872385	4750	4750	4750	4750	189
123	20230823	171000	54872385	4750	4750	4750	4750	0
124	20230823	170900	54872385	4750	4750	4750	4750	0
125	20230823	170800	54872385	4750	4750	4750	4750	0
126	20230823	170700	54872385	4750	4750	4750	4750	0
127	20230823	170600	54872385	4750	4750	4750	4750	0
128	20230823	170500	54872385	4750	4750	4750	4750	0
129	20230823	170400	54872385	4750	4750	4750	4750	0
130	20230823	170300	54872385	4750	4750	4750	4750	0
131	20230823	170200	54872385	4750	4750	4750	4750	0
132	20230823	170100	54872385	4750	4750	4750	4750	0
133	20230823	170000	54872385	4750	4750	4750	4750	0
134	20230823	165900	54872385	4750	4750	4750	4750	0
135	20230823	165800	54872385	4750	4750	4750	4750	0
136	20230823	165700	54872385	4750	4750	4750	4750	0
137	20230823	165600	54872385	4750	4750	4750	4750	0
138	20230823	165500	54872385	4750	4750	4750	4750	0
139	20230823	165400	54872385	4750	4750	4750	4750	0
140	20230823	165300	54872385	4750	4750	4750	4750	0
141	20230823	165200	54872385	4750	4750	4750	4750	0
142	20230823	165100	54872385	4750	4750	4750	4750	0
143	20230823	165000	54872385	4750	4750	4750	4750	0
144	20230823	164900	54872385	4750	4750	4750	4750	0
145	20230823	164800	54872385	4750	4750	4750	4750	0
146	20230823	164700	54872385	4750	4750	4750	4750	0
147	20230823	164600	54872385	4750	4750	4750	4750	0
148	20230823	164500	54872385	4750	4750	4750	4750	0
149	20230823	164400	54872385	4750	4750	4750	4750	0
150	20230823	164300	54872385	4750	4750	4750	4750	0
151	20230823	164200	54872385	4750	4750	4750	4750	0
152	20230823	164100	54872385	4750	4750	4750	4750	189
153	20230823	164000	54872385	4750	4750	4750	4750	0
154	20230823	163900	54872385	4750	4750	4750	4750	0
155	20230823	163800	54872385	4750	4750	4750	4750	0
156	20230823	163700	54872385	4750	4750	4750	4750	0
157	20230823	163600	54872385	4750	4750	4750	4750	0
158	20230823	163500	54872385	4750	4750	4750	4750	0
159	20230823	163400	54872385	4750	4750	4750	4750	0
160	20230823	163300	54872385	4750	4750	4750	4750	0
161	20230823	163200	54872385	4750	4750	4750	4750	0
162	20230823	163100	54872385	4750	4750	4750	4750	0
163	20230823	163000	54872385	4750	4750	4750	4750	0
164	20230823	162900	54872385	4750	4750	4750	4750	0
165	20230823	162800	54872385	4750	4750	4750	4750	0
166	20230823	162700	54872385	4750	4750	4750	4750	0
167	20230823	162600	54872385	4750	4750	4750	4750	0
168	20230823	162500	54872385	4750	4750	4750	4750	0
169	20230823	162400	54872385	4750	4750	4750	4750	0
170	20230823	162300	54872385	4750	4750	4750	4750	0
171	20230823	162200	54872385	4750	4750	4750	4750	0
172	20230823	162100	54872385	4750	4750	4750	4750	0
173	20230823	162000	54872385	4750	4750	4750	4750	0
174	20230823	161900	54872385	4750	4750	4750	4750	0
175	20230823	161800	54872385	4750	4750	4750	4750	0
176	20230823	161700	54872385	4750	4750	4750	4750	0
177	20230823	161600	54872385	4750	4750	4750	4750	0
178	20230823	161500	54872385	4750	4750	4750	4750	0
179	20230823	161400	54872385	4750	4750	4750	4750	0
180	20230823	161300	54872385	4750	4750	4750	4750	0
181	20230823	161200	54872385	4750	4750	4750	4750	0
182	20230823	161100	54872385	4750	4750	4750	4750	189
183	20230823	161000	54872385	4750	4750	4750	4750	0
184	20230823	160900	54872385	4750	4750	4750	4750	0
185	20230823	160800	54872385	4750	4750	4750	4750	0
186	20230823	160700	54872385	4750	4750	4750	4750	0
187	20230823	160600	54872385	4750	4750	4750	4750	0
188	20230823	160500	54872385	4750	4750	4750	4750	0
189	20230823	160400	54872385	4750	4750	4750	4750	0
190	20230823	160300	54872385	4750	4750	4750	4750	0
191	20230823	160200	54872385	4750	4750	4750	4750	0
192	20230823	160100	54872385	4750	4750	4750	4750	0
193	20230823	160000	54872385	4750	4750	4750	4750	0
194	20230823	155900	54872385	4750	4750	4750	4750	0
195	20230823	155800	54872385	4750	4750	4750	4750	0
196	20230823	155700	54872385	4750	4750	4750	4750	0
197	20230823	155600	54872385	4750	4750	4750	4750	0
198	20230823	155500	54872385	4750	4750	4750	4750	0
199	20230823	155400	54872385	4750	4750	4750	4750	0
200	20230823	155300	54872385	4750	4750	4750	4750	0
201	20230823	155200	54872385	4750	4750	4750	4750	0
202	20230823	155100	54872385	4750	4750	4750	4750	0
203	20230823	155000	54872385	4750	4750	4750	4750	0
204	20230823	154900	54872385	4750	4750	4750	4750	0
205	20230823	154800	54872385	4750	4750	4750	4750	0
206	20230823	154700	54872385	4750	4750	4750	4750	0
207	20230823	154600	54872385	4750	4750	4750	4750	0
208	20230823	154500	54872385	4750	4750	4750	4750	0
209	20230823	154400	54872385	4750	4750	4750	4750	0
210	20230823	154300	54872385	4750	4750	4750	4750	0
211	20230823	154200	54872385	4750	4750	4750	4750	0
212	20230823	154100	54872385	4750	4750	4750	4750	189
213	20230823	154000	54872385	4750	4750	4750	4750	0
214	20230823	153900	54872385	4750	4750	4750	4750	0
215	20230823	153800	54872385	4750	4750	4750	4750	0
216	20230823	153700	54872385	4750	4750	4750	4750	0
217	20230823	153600	54872385	4750	4750	4750	4750	0
218	20230823	153500	54872385	4750	4750	4750	4750	0
219	20230823	153400	54872385	4750	4750	4750	4750	0
220	20230823	153300	54872385	4750	4750	4750	4750	0
221	20230823	153200	54872385	4750	4750	4750	4750	0
222	20230823	153100	54872385	4750	4750	4750	4750	0
223	20230823	153000	54872385	4750	4750	4750	4750	189
224	20230823	152900	53974635	4750	4750	4750	4750	0
225	20230823	152800	53974635	4750	4750	4750	4750	0
226	20230823	152700	53974635	4750	4750	4750	4750	0
227	20230823	152600	53974635	4750	4750	4750	4750	0
228	20230823	152500	53974635	4750	4750	4750	4750	0
229	20230823	152400	53974635	4750	4750	4750	4750	0
230	20230823	152300	53974635	4750	4750	4750	4750	0
231	20230823	152200	53974635	4750	4750	4750	4750	0
232	20230823	152100	53974635	4750	4750	4750	4750	0
233	20230823	152000	53974635	4750	4750	4750	4750	0
234	20230823	151900	53974635	4750	4750	4750	4750	0
235	20230823	151800	53974635	4750	4750	4750	4750	0
236	20230823	151700	53974635	4750	4750	4750	4750	0
237	20230823	151600	53974635	4750	4750	4750	4750	8
238	20230823	151500	53936635	4725	4725	4725	4725	3
239	20230823	151400	53922460	4750	4730	4750	4730	35
240	20230823	151300	53756850	4750	4750	4750	4750	0
241	20230823	151200	53756850	4750	4730	4750	4730	10
242	20230823	151100	53709510	4720	4720	4720	4720	0
243	20230823	151000	53709510	4720	4720	4720	4720	559
244	20230823	150900	51071030	4750	4750	4750	4750	0
245	20230823	150800	51071030	4750	4750	4750	4750	0
246	20230823	150700	51071030	4750	4750	4750	4750	0
247	20230823	150600	51071030	4750	4750	4750	4750	0
248	20230823	150500	51071030	4750	4750	4750	4750	0
249	20230823	150400	51071030	4750	4750	4750	4750	0
250	20230823	150300	51071030	4750	4750	4750	4750	0
251	20230823	150200	51071030	4750	4750	4750	4750	0
252	20230823	150100	51071030	4750	4750	4750	4750	0
253	20230823	150000	51071030	4750	4750	4750	4750	2
254	20230823	145900	51061530	4715	4730	4730	4715	500
255	20230823	145800	48702740	4730	4730	4730	4730	1
256	20230823	145700	48698010	4730	4730	4730	4730	0
257	20230823	145600	48698010	4730	4730	4730	4730	1
258	20230823	145500	48693280	4730	4730	4730	4730	1
259	20230823	145400	48688550	4730	4730	4730	4730	0
260	20230823	145300	48688550	4730	4730	4730	4730	1
261	20230823	145200	48683820	4750	4730	4750	4730	4
262	20230823	145100	48664840	4750	4750	4750	4750	0
263	20230823	145000	48664840	4750	4730	4750	4730	4
264	20230823	144900	48645860	4750	4750	4750	4750	8
265	20230823	144800	48607860	4730	4730	4730	4730	1
266	20230823	144700	48603130	4730	4730	4730	4730	1
267	20230823	144600	48598400	4730	4730	4730	4730	0
268	20230823	144500	48598400	4730	4730	4730	4730	1
269	20230823	144400	48593670	4730	4730	4730	4730	1
270	20230823	144300	48588940	4730	4730	4730	4730	0
271	20230823	144200	48588940	4730	4730	4730	4730	1
272	20230823	144100	48584210	4730	4730	4730	4730	0
273	20230823	144000	48584210	4730	4730	4730	4730	1
274	20230823	143900	48579480	4730	4730	4730	4730	1
275	20230823	143800	48574750	4730	4730	4730	4730	0
276	20230823	143700	48574750	4730	4730	4730	4730	1
277	20230823	143600	48570020	4750	4730	4750	4730	3
278	20230823	143500	48555790	4730	4730	4730	4730	0
279	20230823	143400	48555790	4730	4730	4730	4730	1
280	20230823	143300	48551060	4730	4730	4730	4730	0
281	20230823	143200	48551060	4730	4730	4730	4730	1
282	20230823	143100	48546330	4730	4730	4730	4730	1
283	20230823	143000	48541600	4750	4750	4750	4750	11
284	20230823	142900	48489350	4730	4730	4730	4730	1
285	20230823	142800	48484620	4730	4730	4730	4730	1
286	20230823	142700	48479890	4750	4750	4750	4750	0
287	20230823	142600	48479890	4750	4730	4750	4730	4
288	20230823	142500	48460910	4735	4735	4735	4735	0
289	20230823	142400	48460910	4735	4735	4735	4735	1
290	20230823	142300	48456175	4735	4735	4735	4735	1
291	20230823	142200	48451440	4735	4735	4735	4735	0
292	20230823	142100	48451440	4735	4735	4735	4735	1
293	20230823	142000	48446705	4740	4740	4740	4740	1
294	20230823	141900	48441965	4740	4740	4740	4740	0
295	20230823	141800	48441965	4740	4740	4740	4740	1
296	20230823	141700	48437225	4740	4740	4740	4740	0
297	20230823	141600	48437225	4740	4740	4740	4740	1
298	20230823	141500	48432485	4740	4740	4740	4740	1
299	20230823	141400	48427745	4740	4740	4740	4740	0
300	20230823	141300	48427745	4740	4740	4740	4740	1
301	20230823	141200	48423005	4740	4740	4740	4740	1
302	20230823	141100	48418265	4740	4740	4740	4740	0
303	20230823	141000	48418265	4740	4740	4740	4740	1
304	20230823	140900	48413525	4740	4740	4740	4740	0
305	20230823	140800	48413525	4740	4740	4740	4740	1
306	20230823	140700	48408785	4740	4740	4740	4740	1
307	20230823	140600	48404045	4740	4740	4740	4740	0
308	20230823	140500	48404045	4740	4740	4740	4740	1
309	20230823	140400	48399305	4745	4750	4750	4745	2
310	20230823	140300	48389810	4750	4750	4750	4750	0
311	20230823	140200	48389810	4750	4750	4750	4750	1
312	20230823	140100	48385060	4750	4750	4750	4750	0
313	20230823	140000	48385060	4750	4750	4750	4750	1
314	20230823	135900	48380310	4750	4750	4750	4750	1
315	20230823	135800	48375560	4750	4750	4750	4750	0
316	20230823	135700	48375560	4750	4750	4750	4750	1
317	20230823	135600	48370810	4750	4750	4750	4750	1
318	20230823	135500	48366060	4750	4750	4750	4750	0
319	20230823	135400	48366060	4750	4750	4750	4750	1
320	20230823	135300	48361310	4750	4750	4750	4750	0
321	20230823	135200	48361310	4750	4750	4750	4750	1
322	20230823	135100	48356560	4750	4750	4750	4750	1
323	20230823	135000	48351810	4750	4750	4750	4750	0
324	20230823	134900	48351810	4750	4750	4750	4750	1
325	20230823	134800	48347060	4750	4750	4750	4750	1
326	20230823	134700	48342310	4780	4780	4780	4780	0
327	20230823	134600	48342310	4780	4750	4780	4750	3
328	20230823	134500	48328000	4750	4750	4750	4750	0
329	20230823	134400	48328000	4750	4750	4750	4750	1
330	20230823	134300	48323250	4750	4750	4750	4750	1
331	20230823	134200	48318500	4750	4750	4750	4750	0
332	20230823	134100	48318500	4750	4750	4750	4750	1
333	20230823	134000	48313750	4750	4750	4750	4750	0
334	20230823	133900	48313750	4750	4750	4750	4750	1
335	20230823	133800	48309000	4750	4750	4750	4750	1
336	20230823	133700	48304250	4750	4750	4750	4750	0
337	20230823	133600	48304250	4750	4750	4750	4750	1
338	20230823	133500	48299500	4750	4750	4750	4750	1
339	20230823	133400	48294750	4750	4750	4750	4750	0
340	20230823	133300	48294750	4750	4750	4750	4750	1
341	20230823	133200	48290000	4750	4750	4750	4750	0
342	20230823	133100	48290000	4750	4750	4750	4750	1
343	20230823	133000	48285250	4750	4750	4750	4750	1
344	20230823	132900	48280500	4750	4750	4750	4750	0
345	20230823	132800	48280500	4750	4750	4750	4750	1
346	20230823	132700	48275750	4750	4750	4750	4750	1
347	20230823	132600	48271000	4780	4780	4780	4780	0
348	20230823	132500	48271000	4780	4750	4780	4750	4
349	20230823	132400	48251910	4750	4750	4750	4750	0
350	20230823	132300	48251910	4750	4750	4750	4750	1
351	20230823	132200	48247160	4750	4750	4750	4750	1
352	20230823	132100	48242410	4750	4750	4750	4750	0
353	20230823	132000	48242410	4750	4750	4750	4750	1
354	20230823	131900	48237660	4750	4750	4750	4750	1
355	20230823	131800	48232910	4750	4750	4750	4750	0
356	20230823	131700	48232910	4750	4750	4750	4750	1
357	20230823	131600	48228160	4750	4750	4750	4750	0
358	20230823	131500	48228160	4750	4750	4750	4750	1
359	20230823	131400	48223410	4750	4750	4750	4750	1
360	20230823	131300	48218660	4755	4755	4755	4755	0
361	20230823	131200	48218660	4755	4755	4755	4755	1
362	20230823	131100	48213905	4755	4755	4755	4755	1
363	20230823	131000	48209150	4755	4755	4755	4755	0
364	20230823	130900	48209150	4755	4755	4755	4755	1
365	20230823	130800	48204395	4755	4755	4755	4755	0
366	20230823	130700	48204395	4755	4755	4755	4755	1
367	20230823	130600	48199640	4750	4750	4750	4750	1
368	20230823	130500	48194890	4750	4750	4750	4750	0
369	20230823	130400	48194890	4750	4750	4750	4750	1
370	20230823	130300	48190140	4750	4750	4750	4750	1
371	20230823	130200	48185390	4785	4785	4785	4785	0
372	20230823	130100	48185390	4785	4750	4785	4750	4
373	20230823	130000	48166285	4750	4750	4750	4750	0
374	20230823	125900	48166285	4750	4750	4750	4750	1
375	20230823	125800	48161535	4750	4750	4750	4750	1
376	20230823	125700	48156785	4750	4750	4750	4750	0
377	20230823	125600	48156785	4750	4750	4750	4750	1
378	20230823	125500	48152035	4750	4750	4750	4750	74
379	20230823	125400	47800535	4785	4785	4785	4785	1
380	20230823	125300	47795750	4750	4785	4785	4750	4
381	20230823	125200	47776645	4745	4745	4745	4745	0
382	20230823	125100	47776645	4745	4745	4745	4745	1
383	20230823	125000	47771900	4785	4745	4785	4745	2
384	20230823	124900	47762370	4745	4745	4745	4745	0
385	20230823	124800	47762370	4745	4745	4745	4745	1
386	20230823	124700	47757625	4745	4745	4745	4745	1
387	20230823	124600	47752880	4785	4780	4785	4780	3
388	20230823	124500	47738530	4745	4745	4745	4745	1
389	20230823	124400	47733785	4745	4745	4745	4745	0
390	20230823	124300	47733785	4745	4745	4745	4745	1
391	20230823	124200	47729040	4745	4745	4745	4745	1
392	20230823	124100	47724295	4745	4745	4745	4745	0
393	20230823	124000	47724295	4745	4745	4745	4745	1
394	20230823	123900	47719550	4780	4785	4785	4780	16
395	20230823	123800	47643040	4795	4795	4795	4795	2
396	20230823	123700	47633450	4800	4785	4800	4785	7
397	20230823	123600	47599890	4800	4795	4800	4795	150
398	20230823	123500	46880615	4785	4785	4785	4785	1
399	20230823	123400	46875830	4785	4785	4785	4785	1
400	20230823	123300	46871045	4795	4790	4795	4790	400
401	20230823	123200	44954595	4785	4785	4785	4785	1
402	20230823	123100	44949810	4785	4750	4785	4750	3
403	20230823	123000	44935495	4750	4750	4750	4750	0
404	20230823	122900	44935495	4750	4750	4750	4750	1
405	20230823	122800	44930745	4790	4780	4790	4780	14
406	20230823	122700	44863745	4745	4745	4745	4745	1
407	20230823	122600	44859000	4745	4745	4745	4745	1
408	20230823	122500	44854255	4785	4785	4785	4785	0
409	20230823	122400	44854255	4785	4745	4785	4745	12
410	20230823	122300	44796925	4780	4745	4780	4745	12
411	20230823	122200	44739635	4745	4745	4745	4745	0
412	20230823	122100	44739635	4745	4745	4745	4745	1
413	20230823	122000	44734890	4735	4735	4735	4735	0
414	20230823	121900	44734890	4735	4735	4735	4735	1
415	20230823	121800	44730155	4735	4735	4735	4735	1
416	20230823	121700	44725420	4775	4775	4775	4775	10
417	20230823	121600	44677670	4730	4730	4730	4730	1
418	20230823	121500	44672940	4730	4730	4730	4730	1
419	20230823	121400	44668210	4730	4730	4730	4730	0
420	20230823	121300	44668210	4730	4730	4730	4730	1
421	20230823	121200	44663480	4735	4735	4735	4735	0
422	20230823	121100	44663480	4735	4735	4735	4735	1
423	20230823	121000	44658745	4780	4730	4780	4730	5
424	20230823	120900	44634895	4730	4730	4730	4730	0
425	20230823	120800	44634895	4730	4730	4730	4730	1
426	20230823	120700	44630165	4730	4730	4730	4730	0
427	20230823	120600	44630165	4730	4730	4730	4730	1
428	20230823	120500	44625435	4730	4780	4780	4730	6
429	20230823	120400	44596805	4730	4730	4730	4730	0
430	20230823	120300	44596805	4730	4730	4730	4730	1
431	20230823	120200	44592075	4730	4730	4730	4730	1
432	20230823	120100	44587345	4730	4730	4730	4730	0
433	20230823	120000	44587345	4730	4730	4730	4730	1
434	20230823	115900	44582615	4730	4730	4730	4730	0
435	20230823	115800	44582615	4730	4735	4735	4730	132
436	20230823	115700	43958205	4735	4735	4735	4735	274
437	20230823	115600	42660815	4735	4735	4735	4735	0
438	20230823	115500	42660815	4735	4735	4735	4735	2
439	20230823	115400	42651345	4735	4735	4735	4735	1
440	20230823	115300	42646610	4735	4735	4735	4735	0
441	20230823	115200	42646610	4735	4735	4735	4735	1
442	20230823	115100	42641875	4740	4740	4740	4740	6
443	20230823	115000	42613435	4740	4740	4740	4740	1
444	20230823	114900	42608695	4740	4740	4740	4740	1
445	20230823	114800	42603955	4770	4770	4770	4770	0
446	20230823	114700	42603955	4770	4740	4770	4740	6
447	20230823	114600	42575365	4740	4740	4740	4740	1
448	20230823	114500	42570625	4740	4740	4740	4740	0
449	20230823	114400	42570625	4740	4780	4780	4740	4
450	20230823	114300	42551545	4735	4735	4735	4735	0
451	20230823	114200	42551545	4735	4735	4735	4735	1
452	20230823	114100	42546810	4735	4735	4735	4735	1
453	20230823	114000	42542075	4735	4735	4735	4735	0
454	20230823	113900	42542075	4735	4735	4735	4735	1
455	20230823	113800	42537340	4735	4735	4735	4735	1
456	20230823	113700	42532605	4735	4735	4735	4735	0
457	20230823	113600	42532605	4735	4735	4735	4735	1
458	20230823	113500	42527870	4735	4735	4735	4735	0
459	20230823	113400	42527870	4735	4735	4735	4735	1
460	20230823	113300	42523135	4735	4735	4735	4735	1
461	20230823	113200	42518400	4735	4735	4735	4735	0
462	20230823	113100	42518400	4735	4735	4735	4735	1
463	20230823	113000	42513665	4735	4740	4740	4735	81
464	20230823	112900	42129730	4740	4740	4740	4740	0
465	20230823	112800	42129730	4740	4740	4740	4740	1
466	20230823	112700	42124990	4785	4780	4785	4780	6
467	20230823	112600	42096305	4740	4740	4740	4740	1
468	20230823	112500	42091565	4740	4740	4740	4740	1
469	20230823	112400	42086825	4740	4740	4740	4740	0
470	20230823	112300	42086825	4740	4740	4740	4740	1
471	20230823	112200	42082085	4740	4740	4740	4740	1
472	20230823	112100	42077345	4740	4740	4740	4740	0
473	20230823	112000	42077345	4740	4740	4740	4740	1
474	20230823	111900	42072605	4785	4785	4785	4785	0
475	20230823	111800	42072605	4785	4735	4785	4735	21
476	20230823	111700	41972560	4735	4735	4735	4735	23
477	20230823	111600	41863655	4735	4735	4735	4735	0
478	20230823	111500	41863655	4735	4735	4735	4735	1
479	20230823	111400	41858920	4735	4735	4735	4735	1
480	20230823	111300	41854185	4735	4735	4735	4735	0
481	20230823	111200	41854185	4735	4735	4735	4735	1
482	20230823	111100	41849450	4750	4755	4755	4750	422
483	20230823	111000	39842845	4750	4735	4750	4735	81
484	20230823	110900	39458110	4735	4735	4735	4735	1
485	20230823	110800	39453375	4735	4735	4735	4735	0
486	20230823	110700	39453375	4735	4735	4735	4735	1
487	20230823	110600	39448640	4735	4735	4735	4735	1
488	20230823	110500	39443905	4735	4735	4735	4735	0
489	20230823	110400	39443905	4735	4735	4735	4735	1
490	20230823	110300	39439170	4735	4735	4735	4735	0
491	20230823	110200	39439170	4735	4735	4735	4735	1
492	20230823	110100	39434435	4735	4735	4735	4735	1
493	20230823	110000	39429700	4735	4735	4735	4735	0
494	20230823	105900	39429700	4735	4735	4735	4735	1
495	20230823	105800	39424965	4735	4735	4735	4735	1
496	20230823	105700	39420230	4735	4735	4735	4735	0
497	20230823	105600	39420230	4735	4735	4735	4735	1
498	20230823	105500	39415495	4740	4740	4740	4740	0
499	20230823	105400	39415495	4740	4740	4740	4740	1
500	20230823	105300	39410755	4735	4750	4750	4735	520
501	20230823	105200	36947455	4750	4750	4750	4750	0
502	20230823	105100	36947455	4750	4750	4750	4750	1
503	20230823	105000	36942705	4750	4745	4750	4745	12
504	20230823	104900	36885710	4745	4745	4745	4745	0
505	20230823	104800	36885710	4745	4745	4745	4745	1
506	20230823	104700	36880965	4750	4750	4750	4750	0
507	20230823	104600	36880965	4750	4755	4755	4750	67
508	20230823	104500	36562385	4755	4755	4755	4755	1
509	20230823	104400	36557630	4755	4755	4755	4755	0
510	20230823	104300	36557630	4755	4755	4755	4755	1
511	20230823	104200	36552875	4790	4755	4790	4755	5
512	20230823	104100	36528960	4790	4790	4790	4790	0
513	20230823	104000	36528960	4790	4785	4790	4755	10
514	20230823	103900	36481115	4750	4750	4750	4750	0
515	20230823	103800	36481115	4750	4750	4750	4750	1
516	20230823	103700	36476365	4750	4750	4750	4750	1
517	20230823	103600	36471615	4785	4780	4785	4780	10
518	20230823	103500	36423770	4750	4750	4750	4750	1
519	20230823	103400	36419020	4785	4780	4785	4780	4
520	20230823	103300	36399890	4750	4750	4750	4750	1
521	20230823	103200	36395140	4750	4750	4750	4750	1
522	20230823	103100	36390390	4785	4785	4785	4785	0
523	20230823	103000	36390390	4785	4750	4785	4750	5
524	20230823	102900	36366505	4750	4750	4750	4750	1
525	20230823	102800	36361755	4785	4780	4785	4780	25
526	20230823	102700	36242230	4750	4750	4750	4750	1
527	20230823	102600	36237480	4790	4780	4790	4780	22
528	20230823	102500	36132280	4750	4750	4750	4750	203
529	20230823	102400	35168030	4750	4750	4750	4750	1
530	20230823	102300	35163280	4780	4780	4780	4780	0
531	20230823	102200	35163280	4780	4750	4780	4750	5
532	20230823	102100	35139420	4780	4750	4780	4750	4
533	20230823	102000	35120330	4780	4750	4780	4750	249
534	20230823	101900	33937050	4745	4750	4750	4745	67
535	20230823	101800	33618805	4750	4730	4760	4730	1199
536	20230823	101700	27932610	4720	4705	4720	4705	252
537	20230823	101600	26743430	4715	4715	4715	4715	1
538	20230823	101500	26738715	4720	4720	4720	4720	0
539	20230823	101400	26738715	4720	4720	4720	4720	0
540	20230823	101300	26738715	4720	4720	4720	4720	0
541	20230823	101200	26738715	4720	4720	4720	4720	0
542	20230823	101100	26738715	4720	4720	4720	4720	0
543	20230823	101000	26738715	4720	4720	4720	4720	0
544	20230823	100900	26738715	4720	4720	4720	4720	0
545	20230823	100800	26738715	4720	4720	4720	4720	0
546	20230823	100700	26738715	4720	4720	4720	4720	0
547	20230823	100600	26738715	4720	4720	4720	4720	0
548	20230823	100500	26738715	4720	4720	4720	4720	0
549	20230823	100400	26738715	4720	4720	4720	4720	0
550	20230823	100300	26738715	4720	4720	4720	4720	0
551	20230823	100200	26738715	4720	4720	4720	4720	0
552	20230823	100100	26738715	4720	4720	4720	4720	0
553	20230823	100000	26738715	4720	4720	4720	4720	0
554	20230823	095900	26738715	4720	4715	4720	4715	55
555	20230823	095800	26479365	4700	4710	4710	4700	13
556	20230823	095700	26418165	4720	4720	4720	4720	0
557	20230823	095600	26418165	4720	4720	4720	4720	0
558	20230823	095500	26418165	4720	4720	4720	4720	0
559	20230823	095400	26418165	4720	4720	4720	4720	0
560	20230823	095300	26418165	4720	4720	4720	4720	0
561	20230823	095200	26418165	4720	4720	4720	4720	0
562	20230823	095100	26418165	4720	4720	4720	4720	0
563	20230823	095000	26418165	4720	4720	4720	4720	0
564	20230823	094900	26418165	4720	4720	4720	4720	0
565	20230823	094800	26418165	4720	4715	4720	4715	55
566	20230823	094700	26158815	4715	4715	4715	4715	0
567	20230823	094600	26158815	4715	4715	4715	4715	0
568	20230823	094500	26158815	4715	4715	4715	4715	50
569	20230823	094400	25923065	4720	4695	4720	4695	161
570	20230823	094300	25166515	4695	4695	4695	4695	0
571	20230823	094200	25166515	4695	4695	4695	4660	40
572	20230823	094100	24978750	4695	4670	4695	4660	1024
573	20230823	094000	20200285	4730	4730	4730	4730	0
574	20230823	093900	20200285	4730	4730	4730	4730	1
575	20230823	093800	20195555	4660	4730	4730	4660	1003
576	20230823	093700	15506790	4730	4730	4730	4730	0
577	20230823	093600	15506790	4730	4730	4730	4730	0
578	20230823	093500	15506790	4730	4730	4730	4730	5
579	20230823	093400	15483140	4730	4730	4730	4730	0
580	20230823	093300	15483140	4730	4730	4730	4730	0
581	20230823	093200	15483140	4730	4730	4730	4730	0
582	20230823	093100	15483140	4730	4730	4730	4730	0
583	20230823	093000	15483140	4730	4730	4730	4730	0
584	20230823	092900	15483140	4730	4730	4730	4730	0
585	20230823	092800	15483140	4730	4730	4730	4730	0
586	20230823	092700	15483140	4730	4730	4730	4730	0
587	20230823	092600	15483140	4730	4730	4730	4730	0
588	20230823	092500	15483140	4730	4730	4730	4730	100
589	20230823	092400	15010140	4730	4730	4730	4730	0
590	20230823	092300	15010140	4730	4730	4730	4730	0
591	20230823	092200	15010140	4730	4730	4730	4730	0
592	20230823	092100	15010140	4730	4730	4730	4730	0
593	20230823	092000	15010140	4730	4730	4730	4730	10
594	20230823	091900	14962840	4730	4725	4730	4725	200
595	20230823	091800	14017310	4730	4730	4730	4730	0
596	20230823	091700	14017310	4730	4730	4730	4730	0
597	20230823	091600	14017310	4730	4730	4730	4730	0
598	20230823	091500	14017310	4730	4730	4730	4730	0
599	20230823	091400	14017310	4730	4730	4730	4730	0
600	20230823	091300	14017310	4730	4720	4730	4720	113
601	20230823	091200	13482950	4730	4730	4730	4730	0
602	20230823	091100	13482950	4730	4725	4730	4725	5
603	20230823	091000	13459320	4720	4720	4720	4720	5
604	20230823	090900	13435720	4730	4730	4730	4730	0
605	20230823	090800	13435720	4730	4665	4730	4665	126
606	20230823	090700	12843450	4660	4665	4665	4660	1531
607	20230823	090600	5708440	4710	4710	4710	4710	0
608	20230823	090500	5708440	4710	4710	4710	4710	0
609	20230823	090400	5708440	4710	4710	4710	4710	0
610	20230823	090300	5708440	4710	4710	4710	4710	0
611	20230823	090200	5708440	4710	4700	4710	4700	173
612	20230823	090100	4894725	4675	4675	4675	4675	115
613	20230823	090000	4357100	4675	4675	4675	4675	932