KissMeData/080420/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	193800	62395105	2850	2850	2850	2850	631
3	20230817	193700	62395105	2850	2850	2850	2850	0
4	20230817	193600	62395105	2850	2850	2850	2850	0
5	20230817	193500	62395105	2850	2850	2850	2850	0
6	20230817	193400	62395105	2850	2850	2850	2850	0
7	20230817	193300	62395105	2850	2850	2850	2850	0
8	20230817	193200	62395105	2850	2850	2850	2850	0
9	20230817	193100	62395105	2850	2850	2850	2850	0
10	20230817	193000	62395105	2850	2850	2850	2850	0
11	20230817	192900	62395105	2850	2850	2850	2850	0
12	20230817	192800	62395105	2850	2850	2850	2850	0
13	20230817	192700	62395105	2850	2850	2850	2850	0
14	20230817	192600	62395105	2850	2850	2850	2850	0
15	20230817	192500	62395105	2850	2850	2850	2850	0
16	20230817	192400	62395105	2850	2850	2850	2850	0
17	20230817	192300	62395105	2850	2850	2850	2850	0
18	20230817	192200	62395105	2850	2850	2850	2850	0
19	20230817	192100	62395105	2850	2850	2850	2850	0
20	20230817	192000	62395105	2850	2850	2850	2850	0
21	20230817	191900	62395105	2850	2850	2850	2850	0
22	20230817	191800	62395105	2850	2850	2850	2850	0
23	20230817	191700	62395105	2850	2850	2850	2850	0
24	20230817	191600	62395105	2850	2850	2850	2850	0
25	20230817	191500	62395105	2850	2850	2850	2850	0
26	20230817	191400	62395105	2850	2850	2850	2850	0
27	20230817	191300	62395105	2850	2850	2850	2850	0
28	20230817	191200	62395105	2850	2850	2850	2850	0
29	20230817	191100	62395105	2850	2850	2850	2850	0
30	20230817	191000	62395105	2850	2850	2850	2850	0
31	20230817	190900	62395105	2850	2850	2850	2850	0
32	20230817	190800	62395105	2850	2850	2850	2850	631
33	20230817	190700	62395105	2850	2850	2850	2850	0
34	20230817	190600	62395105	2850	2850	2850	2850	0
35	20230817	190500	62395105	2850	2850	2850	2850	0
36	20230817	190400	62395105	2850	2850	2850	2850	0
37	20230817	190300	62395105	2850	2850	2850	2850	0
38	20230817	190200	62395105	2850	2850	2850	2850	0
39	20230817	190100	62395105	2850	2850	2850	2850	0
40	20230817	190000	62395105	2850	2850	2850	2850	0
41	20230817	185900	62395105	2850	2850	2850	2850	0
42	20230817	185800	62395105	2850	2850	2850	2850	0
43	20230817	185700	62395105	2850	2850	2850	2850	0
44	20230817	185600	62395105	2850	2850	2850	2850	0
45	20230817	185500	62395105	2850	2850	2850	2850	0
46	20230817	185400	62395105	2850	2850	2850	2850	0
47	20230817	185300	62395105	2850	2850	2850	2850	0
48	20230817	185200	62395105	2850	2850	2850	2850	0
49	20230817	185100	62395105	2850	2850	2850	2850	0
50	20230817	185000	62395105	2850	2850	2850	2850	0
51	20230817	184900	62395105	2850	2850	2850	2850	0
52	20230817	184800	62395105	2850	2850	2850	2850	0
53	20230817	184700	62395105	2850	2850	2850	2850	0
54	20230817	184600	62395105	2850	2850	2850	2850	0
55	20230817	184500	62395105	2850	2850	2850	2850	0
56	20230817	184400	62395105	2850	2850	2850	2850	0
57	20230817	184300	62395105	2850	2850	2850	2850	0
58	20230817	184200	62395105	2850	2850	2850	2850	0
59	20230817	184100	62395105	2850	2850	2850	2850	0
60	20230817	184000	62395105	2850	2850	2850	2850	0
61	20230817	183900	62395105	2850	2850	2850	2850	0
62	20230817	183800	62395105	2850	2850	2850	2850	631
63	20230817	183700	62395105	2850	2850	2850	2850	0
64	20230817	183600	62395105	2850	2850	2850	2850	0
65	20230817	183500	62395105	2850	2850	2850	2850	0
66	20230817	183400	62395105	2850	2850	2850	2850	0
67	20230817	183300	62395105	2850	2850	2850	2850	0
68	20230817	183200	62395105	2850	2850	2850	2850	0
69	20230817	183100	62395105	2850	2850	2850	2850	0
70	20230817	183000	62395105	2850	2850	2850	2850	0
71	20230817	182900	62395105	2850	2850	2850	2850	0
72	20230817	182800	62395105	2850	2850	2850	2850	0
73	20230817	182700	62395105	2850	2850	2850	2850	0
74	20230817	182600	62395105	2850	2850	2850	2850	0
75	20230817	182500	62395105	2850	2850	2850	2850	0
76	20230817	182400	62395105	2850	2850	2850	2850	0
77	20230817	182300	62395105	2850	2850	2850	2850	0
78	20230817	182200	62395105	2850	2850	2850	2850	0
79	20230817	182100	62395105	2850	2850	2850	2850	0
80	20230817	182000	62395105	2850	2850	2850	2850	0
81	20230817	181900	62395105	2850	2850	2850	2850	0
82	20230817	181800	62395105	2850	2850	2850	2850	0
83	20230817	181700	62395105	2850	2850	2850	2850	0
84	20230817	181600	62395105	2850	2850	2850	2850	0
85	20230817	181500	62395105	2850	2850	2850	2850	0
86	20230817	181400	62395105	2850	2850	2850	2850	0
87	20230817	181300	62395105	2850	2850	2850	2850	0
88	20230817	181200	62395105	2850	2850	2850	2850	0
89	20230817	181100	62395105	2850	2850	2850	2850	0
90	20230817	181000	62395105	2850	2850	2850	2850	0
91	20230817	180900	62395105	2850	2850	2850	2850	0
92	20230817	180800	62395105	2850	2850	2850	2850	631
93	20230817	180700	62395105	2850	2850	2850	2850	0
94	20230817	180600	62395105	2850	2850	2850	2850	0
95	20230817	180500	62395105	2850	2850	2850	2850	0
96	20230817	180400	62395105	2850	2850	2850	2850	0
97	20230817	180300	62395105	2850	2850	2850	2850	0
98	20230817	180200	62395105	2850	2850	2850	2850	0
99	20230817	180100	62395105	2850	2850	2850	2850	0
100	20230817	180000	62395105	2850	2850	2850	2850	0
101	20230817	175900	62395105	2850	2850	2850	2850	0
102	20230817	175800	62395105	2850	2850	2850	2850	0
103	20230817	175700	62395105	2850	2850	2850	2850	0
104	20230817	175600	62395105	2850	2850	2850	2850	0
105	20230817	175500	62395105	2850	2850	2850	2850	0
106	20230817	175400	62395105	2850	2850	2850	2850	0
107	20230817	175300	62395105	2850	2850	2850	2850	0
108	20230817	175200	62395105	2850	2850	2850	2850	0
109	20230817	175100	62395105	2850	2850	2850	2850	0
110	20230817	175000	62395105	2850	2850	2850	2850	0
111	20230817	174900	62395105	2850	2850	2850	2850	0
112	20230817	174800	62395105	2850	2850	2850	2850	0
113	20230817	174700	62395105	2850	2850	2850	2850	0
114	20230817	174600	62395105	2850	2850	2850	2850	0
115	20230817	174500	62395105	2850	2850	2850	2850	0
116	20230817	174400	62395105	2850	2850	2850	2850	0
117	20230817	174300	62395105	2850	2850	2850	2850	0
118	20230817	174200	62395105	2850	2850	2850	2850	0
119	20230817	174100	62395105	2850	2850	2850	2850	0
120	20230817	174000	62395105	2850	2850	2850	2850	0
121	20230817	173900	62395105	2850	2850	2850	2850	0
122	20230817	173800	62395105	2850	2850	2850	2850	631
123	20230817	173700	62395105	2850	2850	2850	2850	0
124	20230817	173600	62395105	2850	2850	2850	2850	0
125	20230817	173500	62395105	2850	2850	2850	2850	0
126	20230817	173400	62395105	2850	2850	2850	2850	0
127	20230817	173300	62395105	2850	2850	2850	2850	0
128	20230817	173200	62395105	2850	2850	2850	2850	0
129	20230817	173100	62395105	2850	2850	2850	2850	0
130	20230817	173000	62395105	2850	2850	2850	2850	0
131	20230817	172900	62395105	2850	2850	2850	2850	0
132	20230817	172800	62395105	2850	2850	2850	2850	0
133	20230817	172700	62395105	2850	2850	2850	2850	0
134	20230817	172600	62395105	2850	2850	2850	2850	0
135	20230817	172500	62395105	2850	2850	2850	2850	0
136	20230817	172400	62395105	2850	2850	2850	2850	0
137	20230817	172300	62395105	2850	2850	2850	2850	0
138	20230817	172200	62395105	2850	2850	2850	2850	0
139	20230817	172100	62395105	2850	2850	2850	2850	0
140	20230817	172000	62395105	2850	2850	2850	2850	0
141	20230817	171900	62395105	2850	2850	2850	2850	0
142	20230817	171800	62395105	2850	2850	2850	2850	0
143	20230817	171700	62395105	2850	2850	2850	2850	0
144	20230817	171600	62395105	2850	2850	2850	2850	0
145	20230817	171500	62395105	2850	2850	2850	2850	0
146	20230817	171400	62395105	2850	2850	2850	2850	0
147	20230817	171300	62395105	2850	2850	2850	2850	0
148	20230817	171200	62395105	2850	2850	2850	2850	0
149	20230817	171100	62395105	2850	2850	2850	2850	0
150	20230817	171000	62395105	2850	2850	2850	2850	0
151	20230817	170900	62395105	2850	2850	2850	2850	0
152	20230817	170800	62395105	2850	2850	2850	2850	631
153	20230817	170700	62395105	2850	2850	2850	2850	0
154	20230817	170600	62395105	2850	2850	2850	2850	0
155	20230817	170500	62395105	2850	2850	2850	2850	0
156	20230817	170400	62395105	2850	2850	2850	2850	0
157	20230817	170300	62395105	2850	2850	2850	2850	0
158	20230817	170200	62395105	2850	2850	2850	2850	0
159	20230817	170100	62395105	2850	2850	2850	2850	0
160	20230817	170000	62395105	2850	2850	2850	2850	0
161	20230817	165900	62395105	2850	2850	2850	2850	0
162	20230817	165800	62395105	2850	2850	2850	2850	0
163	20230817	165700	62395105	2850	2850	2850	2850	0
164	20230817	165600	62395105	2850	2850	2850	2850	0
165	20230817	165500	62395105	2850	2850	2850	2850	0
166	20230817	165400	62395105	2850	2850	2850	2850	0
167	20230817	165300	62395105	2850	2850	2850	2850	0
168	20230817	165200	62395105	2850	2850	2850	2850	0
169	20230817	165100	62395105	2850	2850	2850	2850	0
170	20230817	165000	62395105	2850	2850	2850	2850	0
171	20230817	164900	62395105	2850	2850	2850	2850	0
172	20230817	164800	62395105	2850	2850	2850	2850	0
173	20230817	164700	62395105	2850	2850	2850	2850	0
174	20230817	164600	62395105	2850	2850	2850	2850	0
175	20230817	164500	62395105	2850	2850	2850	2850	0
176	20230817	164400	62395105	2850	2850	2850	2850	0
177	20230817	164300	62395105	2850	2850	2850	2850	0
178	20230817	164200	62395105	2850	2850	2850	2850	0
179	20230817	164100	62395105	2850	2850	2850	2850	0
180	20230817	164000	62395105	2850	2850	2850	2850	0
181	20230817	163900	62395105	2850	2850	2850	2850	0
182	20230817	163800	62395105	2850	2850	2850	2850	631
183	20230817	163700	62395105	2850	2850	2850	2850	0
184	20230817	163600	62395105	2850	2850	2850	2850	0
185	20230817	163500	62395105	2850	2850	2850	2850	0
186	20230817	163400	62395105	2850	2850	2850	2850	0
187	20230817	163300	62395105	2850	2850	2850	2850	0
188	20230817	163200	62395105	2850	2850	2850	2850	0
189	20230817	163100	62395105	2850	2850	2850	2850	0
190	20230817	163000	62395105	2850	2850	2850	2850	0
191	20230817	162900	62395105	2850	2850	2850	2850	0
192	20230817	162800	62395105	2850	2850	2850	2850	0
193	20230817	162700	62395105	2850	2850	2850	2850	0
194	20230817	162600	62395105	2850	2850	2850	2850	0
195	20230817	162500	62395105	2850	2850	2850	2850	0
196	20230817	162400	62395105	2850	2850	2850	2850	0
197	20230817	162300	62395105	2850	2850	2850	2850	0
198	20230817	162200	62395105	2850	2850	2850	2850	0
199	20230817	162100	62395105	2850	2850	2850	2850	0
200	20230817	162000	62395105	2850	2850	2850	2850	0
201	20230817	161900	62395105	2850	2850	2850	2850	0
202	20230817	161800	62395105	2850	2850	2850	2850	0
203	20230817	161700	62395105	2850	2850	2850	2850	0
204	20230817	161600	62395105	2850	2850	2850	2850	0
205	20230817	161500	62395105	2850	2850	2850	2850	0
206	20230817	161400	62395105	2850	2850	2850	2850	0
207	20230817	161300	62395105	2850	2850	2850	2850	0
208	20230817	161200	62395105	2850	2850	2850	2850	0
209	20230817	161100	62395105	2850	2850	2850	2850	0
210	20230817	161000	62395105	2850	2850	2850	2850	0
211	20230817	160900	62395105	2850	2850	2850	2850	0
212	20230817	160800	62395105	2850	2850	2850	2850	631
213	20230817	160700	62395105	2850	2850	2850	2850	0
214	20230817	160600	62395105	2850	2850	2850	2850	0
215	20230817	160500	62395105	2850	2850	2850	2850	0
216	20230817	160400	62395105	2850	2850	2850	2850	0
217	20230817	160300	62395105	2850	2850	2850	2850	0
218	20230817	160200	62395105	2850	2850	2850	2850	0
219	20230817	160100	62395105	2850	2850	2850	2850	0
220	20230817	160000	62395105	2850	2850	2850	2850	0
221	20230817	155900	62395105	2850	2850	2850	2850	0
222	20230817	155800	62395105	2850	2850	2850	2850	0
223	20230817	155700	62395105	2850	2850	2850	2850	0
224	20230817	155600	62395105	2850	2850	2850	2850	0
225	20230817	155500	62395105	2850	2850	2850	2850	0
226	20230817	155400	62395105	2850	2850	2850	2850	0
227	20230817	155300	62395105	2850	2850	2850	2850	0
228	20230817	155200	62395105	2850	2850	2850	2850	0
229	20230817	155100	62395105	2850	2850	2850	2850	0
230	20230817	155000	62395105	2850	2850	2850	2850	0
231	20230817	154900	62395105	2850	2850	2850	2850	0
232	20230817	154800	62395105	2850	2850	2850	2850	0
233	20230817	154700	62395105	2850	2850	2850	2850	0
234	20230817	154600	62395105	2850	2850	2850	2850	0
235	20230817	154500	62395105	2850	2850	2850	2850	0
236	20230817	154400	62395105	2850	2850	2850	2850	0
237	20230817	154300	62395105	2850	2850	2850	2850	0
238	20230817	154200	62395105	2850	2850	2850	2850	0
239	20230817	154100	62395105	2850	2850	2850	2850	0
240	20230817	154000	62395105	2850	2850	2850	2850	0
241	20230817	153900	62395105	2850	2850	2850	2850	0
242	20230817	153800	62395105	2850	2850	2850	2850	631
243	20230817	153700	62395105	2850	2850	2850	2850	0
244	20230817	153600	62395105	2850	2850	2850	2850	0
245	20230817	153500	62395105	2850	2850	2850	2850	0
246	20230817	153400	62395105	2850	2850	2850	2850	0
247	20230817	153300	62395105	2850	2850	2850	2850	0
248	20230817	153200	62395105	2850	2850	2850	2850	0
249	20230817	153100	62395105	2850	2850	2850	2850	0
250	20230817	153000	62395105	2850	2850	2850	2850	631
251	20230817	152900	60596755	2815	2815	2815	2815	0
252	20230817	152800	60596755	2815	2815	2815	2815	0
253	20230817	152700	60596755	2815	2815	2815	2815	0
254	20230817	152600	60596755	2815	2815	2815	2815	0
255	20230817	152500	60596755	2815	2815	2815	2815	0
256	20230817	152400	60596755	2815	2815	2815	2815	0
257	20230817	152300	60596755	2815	2815	2815	2815	0
258	20230817	152200	60596755	2815	2815	2815	2815	0
259	20230817	152100	60596755	2815	2815	2815	2815	0
260	20230817	152000	60596755	2815	2815	2815	2815	0
261	20230817	151900	60596755	2815	2850	2850	2815	36
262	20230817	151800	60494485	2830	2830	2830	2830	33
263	20230817	151700	60401095	2850	2850	2850	2850	0
264	20230817	151600	60401095	2850	2850	2850	2850	0
265	20230817	151500	60401095	2850	2850	2850	2850	0
266	20230817	151400	60401095	2850	2850	2850	2850	0
267	20230817	151300	60401095	2850	2830	2850	2830	890
268	20230817	151200	57879745	2830	2830	2830	2830	1
269	20230817	151100	57876915	2810	2830	2830	2810	407
270	20230817	151000	56733085	2805	2820	2820	2805	156
271	20230817	150900	56295075	2820	2830	2830	2820	100
272	20230817	150800	56012575	2835	2835	2835	2835	0
273	20230817	150700	56012575	2835	2835	2835	2835	14
274	20230817	150600	55972885	2840	2840	2840	2840	16
275	20230817	150500	55927445	2840	2840	2840	2840	1
276	20230817	150400	55924605	2840	2840	2840	2840	0
277	20230817	150300	55924605	2840	2845	2845	2840	18
278	20230817	150200	55873440	2850	2850	2850	2850	0
279	20230817	150100	55873440	2850	2850	2850	2850	0
280	20230817	150000	55873440	2850	2850	2850	2850	0
281	20230817	145900	55873440	2850	2850	2850	2850	0
282	20230817	145800	55873440	2850	2850	2850	2850	0
283	20230817	145700	55873440	2850	2850	2850	2850	0
284	20230817	145600	55873440	2850	2850	2850	2850	0
285	20230817	145500	55873440	2850	2850	2850	2850	0
286	20230817	145400	55873440	2850	2850	2850	2850	0
287	20230817	145300	55873440	2850	2850	2850	2850	0
288	20230817	145200	55873440	2850	2850	2850	2850	0
289	20230817	145100	55873440	2850	2850	2850	2850	0
290	20230817	145000	55873440	2850	2850	2850	2850	0
291	20230817	144900	55873440	2850	2850	2850	2850	0
292	20230817	144800	55873440	2850	2835	2850	2835	543
293	20230817	144700	54331270	2810	2825	2825	2810	436
294	20230817	144600	53105875	2840	2840	2840	2840	0
295	20230817	144500	53105875	2840	2840	2840	2840	0
296	20230817	144400	53105875	2840	2840	2840	2840	0
297	20230817	144300	53105875	2840	2840	2840	2840	0
298	20230817	144200	53105875	2840	2840	2840	2840	1
299	20230817	144100	53103035	2835	2835	2835	2835	0
300	20230817	144000	53103035	2835	2835	2835	2835	0
301	20230817	143900	53103035	2835	2835	2835	2835	1
302	20230817	143800	53100200	2845	2845	2845	2845	0
303	20230817	143700	53100200	2845	2845	2845	2845	0
304	20230817	143600	53100200	2845	2845	2845	2845	0
305	20230817	143500	53100200	2845	2845	2845	2845	4
306	20230817	143400	53088820	2850	2850	2850	2850	0
307	20230817	143300	53088820	2850	2850	2850	2850	1
308	20230817	143200	53085970	2845	2845	2845	2845	0
309	20230817	143100	53085970	2845	2845	2845	2845	1
310	20230817	143000	53083125	2830	2850	2850	2825	225
311	20230817	142900	52446040	2855	2855	2855	2855	0
312	20230817	142800	52446040	2855	2855	2855	2855	0
313	20230817	142700	52446040	2855	2855	2855	2855	0
314	20230817	142600	52446040	2855	2855	2855	2855	0
315	20230817	142500	52446040	2855	2855	2855	2855	0
316	20230817	142400	52446040	2855	2855	2855	2855	0
317	20230817	142300	52446040	2855	2855	2855	2855	1000
318	20230817	142200	49591040	2855	2855	2855	2855	0
319	20230817	142100	49591040	2855	2855	2855	2850	1675
320	20230817	142000	44809790	2850	2845	2850	2845	316
321	20230817	141900	43909195	2845	2845	2845	2845	0
322	20230817	141800	43909195	2845	2845	2845	2845	0
323	20230817	141700	43909195	2845	2845	2845	2845	0
324	20230817	141600	43909195	2845	2845	2845	2845	0
325	20230817	141500	43909195	2845	2845	2845	2845	0
326	20230817	141400	43909195	2845	2845	2845	2845	0
327	20230817	141300	43909195	2845	2845	2845	2845	0
328	20230817	141200	43909195	2845	2845	2845	2845	0
329	20230817	141100	43909195	2845	2845	2845	2845	0
330	20230817	141000	43909195	2845	2845	2845	2845	0
331	20230817	140900	43909195	2845	2845	2845	2845	0
332	20230817	140800	43909195	2845	2845	2845	2845	7
333	20230817	140700	43889280	2845	2825	2845	2810	4695
334	20230817	140600	30672315	2825	2825	2825	2825	17
335	20230817	140500	30624290	2850	2850	2850	2850	0
336	20230817	140400	30624290	2850	2850	2850	2850	0
337	20230817	140300	30624290	2850	2850	2850	2850	0
338	20230817	140200	30624290	2850	2850	2850	2850	0
339	20230817	140100	30624290	2850	2850	2850	2850	1
340	20230817	140000	30621440	2825	2825	2825	2825	19
341	20230817	135900	30567765	2850	2850	2850	2850	1
342	20230817	135800	30564915	2840	2840	2840	2840	0
343	20230817	135700	30564915	2840	2840	2840	2840	10
344	20230817	135600	30536515	2850	2850	2850	2850	0
345	20230817	135500	30536515	2850	2850	2850	2850	0
346	20230817	135400	30536515	2850	2850	2850	2850	5
347	20230817	135300	30522265	2850	2850	2850	2850	0
348	20230817	135200	30522265	2850	2850	2850	2850	0
349	20230817	135100	30522265	2850	2845	2850	2845	300
350	20230817	135000	29668535	2845	2845	2845	2845	10
351	20230817	134900	29640085	2850	2850	2850	2850	0
352	20230817	134800	29640085	2850	2850	2850	2850	0
353	20230817	134700	29640085	2850	2850	2850	2850	0
354	20230817	134600	29640085	2850	2850	2850	2850	0
355	20230817	134500	29640085	2850	2850	2850	2850	0
356	20230817	134400	29640085	2850	2850	2850	2850	0
357	20230817	134300	29640085	2850	2850	2850	2850	0
358	20230817	134200	29640085	2850	2850	2850	2850	0
359	20230817	134100	29640085	2850	2850	2850	2850	0
360	20230817	134000	29640085	2850	2850	2850	2850	0
361	20230817	133900	29640085	2850	2850	2850	2850	0
362	20230817	133800	29640085	2850	2845	2850	2845	180
363	20230817	133700	29127980	2845	2845	2845	2845	0
364	20230817	133600	29127980	2845	2845	2845	2845	0
365	20230817	133500	29127980	2845	2845	2845	2845	1
366	20230817	133400	29125135	2825	2825	2825	2825	0
367	20230817	133300	29125135	2825	2825	2825	2825	0
368	20230817	133200	29125135	2825	2825	2825	2825	0
369	20230817	133100	29125135	2825	2825	2825	2825	0
370	20230817	133000	29125135	2825	2825	2825	2825	301
371	20230817	132900	28274810	2845	2845	2845	2845	20
372	20230817	132800	28217910	2850	2850	2850	2850	0
373	20230817	132700	28217910	2850	2850	2850	2850	0
374	20230817	132600	28217910	2850	2850	2850	2850	0
375	20230817	132500	28217910	2850	2850	2850	2850	0
376	20230817	132400	28217910	2850	2850	2850	2850	0
377	20230817	132300	28217910	2850	2850	2850	2850	0
378	20230817	132200	28217910	2850	2850	2850	2850	25
379	20230817	132100	28146660	2850	2850	2850	2850	0
380	20230817	132000	28146660	2850	2850	2850	2850	0
381	20230817	131900	28146660	2850	2850	2850	2850	0
382	20230817	131800	28146660	2850	2850	2850	2850	0
383	20230817	131700	28146660	2850	2850	2850	2850	0
384	20230817	131600	28146660	2850	2850	2850	2850	0
385	20230817	131500	28146660	2850	2850	2850	2850	0
386	20230817	131400	28146660	2850	2850	2850	2850	0
387	20230817	131300	28146660	2850	2850	2850	2850	0
388	20230817	131200	28146660	2850	2850	2850	2850	0
389	20230817	131100	28146660	2850	2850	2850	2850	0
390	20230817	131000	28146660	2850	2850	2850	2850	0
391	20230817	130900	28146660	2850	2850	2850	2850	0
392	20230817	130800	28146660	2850	2850	2850	2850	0
393	20230817	130700	28146660	2850	2850	2850	2850	0
394	20230817	130600	28146660	2850	2850	2850	2850	0
395	20230817	130500	28146660	2850	2850	2850	2850	0
396	20230817	130400	28146660	2850	2850	2850	2850	0
397	20230817	130300	28146660	2850	2850	2850	2850	0
398	20230817	130200	28146660	2850	2850	2850	2850	0
399	20230817	130100	28146660	2850	2850	2850	2850	0
400	20230817	130000	28146660	2850	2850	2850	2850	0
401	20230817	125900	28146660	2850	2850	2850	2850	0
402	20230817	125800	28146660	2850	2850	2850	2850	0
403	20230817	125700	28146660	2850	2850	2850	2850	0
404	20230817	125600	28146660	2850	2850	2850	2850	0
405	20230817	125500	28146660	2850	2850	2850	2850	0
406	20230817	125400	28146660	2850	2850	2850	2850	0
407	20230817	125300	28146660	2850	2850	2850	2850	0
408	20230817	125200	28146660	2850	2850	2850	2850	50
409	20230817	125100	28004160	2850	2850	2850	2850	50
410	20230817	125000	27861660	2850	2850	2850	2850	50
411	20230817	124900	27719160	2850	2850	2850	2850	0
412	20230817	124800	27719160	2850	2850	2850	2850	0
413	20230817	124700	27719160	2850	2850	2850	2850	0
414	20230817	124600	27719160	2850	2850	2850	2850	0
415	20230817	124500	27719160	2850	2850	2850	2850	0
416	20230817	124400	27719160	2850	2850	2850	2850	5
417	20230817	124300	27704910	2850	2850	2850	2850	0
418	20230817	124200	27704910	2850	2850	2850	2850	0
419	20230817	124100	27704910	2850	2850	2850	2850	0
420	20230817	124000	27704910	2850	2850	2850	2850	1
421	20230817	123900	27702060	2825	2825	2825	2825	0
422	20230817	123800	27702060	2825	2840	2840	2825	13
423	20230817	123700	27665220	2840	2845	2845	2840	7
424	20230817	123600	27645325	2850	2850	2850	2850	0
425	20230817	123500	27645325	2850	2850	2850	2850	0
426	20230817	123400	27645325	2850	2850	2850	2850	0
427	20230817	123300	27645325	2850	2850	2850	2850	0
428	20230817	123200	27645325	2850	2850	2850	2850	0
429	20230817	123100	27645325	2850	2850	2850	2850	5
430	20230817	123000	27631075	2850	2850	2850	2850	0
431	20230817	122900	27631075	2850	2850	2850	2850	0
432	20230817	122800	27631075	2850	2850	2850	2850	0
433	20230817	122700	27631075	2850	2850	2850	2850	50
434	20230817	122600	27488575	2850	2850	2850	2850	0
435	20230817	122500	27488575	2850	2850	2850	2850	0
436	20230817	122400	27488575	2850	2850	2850	2850	15
437	20230817	122300	27445825	2850	2850	2850	2850	1
438	20230817	122200	27442975	2855	2855	2855	2855	0
439	20230817	122100	27442975	2855	2855	2855	2855	0
440	20230817	122000	27442975	2855	2855	2855	2855	0
441	20230817	121900	27442975	2855	2855	2855	2855	0
442	20230817	121800	27442975	2855	2855	2855	2855	0
443	20230817	121700	27442975	2855	2855	2855	2855	0
444	20230817	121600	27442975	2855	2855	2855	2855	0
445	20230817	121500	27442975	2855	2855	2855	2855	0
446	20230817	121400	27442975	2855	2855	2855	2855	0
447	20230817	121300	27442975	2855	2855	2855	2855	0
448	20230817	121200	27442975	2855	2855	2855	2855	0
449	20230817	121100	27442975	2855	2855	2855	2855	0
450	20230817	121000	27442975	2855	2855	2855	2855	0
451	20230817	120900	27442975	2855	2855	2855	2855	0
452	20230817	120800	27442975	2855	2855	2855	2855	0
453	20230817	120700	27442975	2855	2855	2855	2855	0
454	20230817	120600	27442975	2855	2855	2855	2855	0
455	20230817	120500	27442975	2855	2855	2855	2855	0
456	20230817	120400	27442975	2855	2855	2855	2855	0
457	20230817	120300	27442975	2855	2855	2855	2855	0
458	20230817	120200	27442975	2855	2845	2855	2845	222
459	20230817	120100	26811370	2845	2845	2845	2845	0
460	20230817	120000	26811370	2845	2845	2845	2845	13
461	20230817	115900	26774385	2845	2845	2845	2845	0
462	20230817	115800	26774385	2845	2840	2845	2840	15
463	20230817	115700	26731755	2845	2845	2845	2845	0
464	20230817	115600	26731755	2845	2845	2845	2845	0
465	20230817	115500	26731755	2845	2845	2845	2845	0
466	20230817	115400	26731755	2845	2845	2845	2845	0
467	20230817	115300	26731755	2845	2845	2845	2845	0
468	20230817	115200	26731755	2845	2845	2845	2845	0
469	20230817	115100	26731755	2845	2845	2845	2845	0
470	20230817	115000	26731755	2845	2845	2845	2845	0
471	20230817	114900	26731755	2845	2845	2845	2845	0
472	20230817	114800	26731755	2845	2845	2845	2845	0
473	20230817	114700	26731755	2845	2845	2845	2845	0
474	20230817	114600	26731755	2845	2835	2845	2835	112
475	20230817	114500	26414220	2835	2815	2835	2815	5
476	20230817	114400	26400095	2810	2830	2830	2785	1101
477	20230817	114300	23325465	2855	2855	2855	2855	0
478	20230817	114200	23325465	2855	2855	2855	2855	0
479	20230817	114100	23325465	2855	2855	2855	2855	0
480	20230817	114000	23325465	2855	2855	2855	2855	0
481	20230817	113900	23325465	2855	2855	2855	2855	0
482	20230817	113800	23325465	2855	2855	2855	2855	0
483	20230817	113700	23325465	2855	2855	2855	2855	0
484	20230817	113600	23325465	2855	2855	2855	2855	0
485	20230817	113500	23325465	2855	2855	2855	2855	1
486	20230817	113400	23322610	2855	2855	2855	2855	0
487	20230817	113300	23322610	2855	2855	2855	2855	0
488	20230817	113200	23322610	2855	2855	2855	2855	0
489	20230817	113100	23322610	2855	2855	2855	2855	0
490	20230817	113000	23322610	2855	2855	2855	2855	0
491	20230817	112900	23322610	2855	2855	2855	2855	0
492	20230817	112800	23322610	2855	2855	2855	2855	0
493	20230817	112700	23322610	2855	2855	2855	2855	0
494	20230817	112600	23322610	2855	2855	2855	2855	0
495	20230817	112500	23322610	2855	2855	2855	2855	0
496	20230817	112400	23322610	2855	2855	2855	2855	0
497	20230817	112300	23322610	2855	2855	2855	2855	0
498	20230817	112200	23322610	2855	2855	2855	2855	0
499	20230817	112100	23322610	2855	2855	2855	2855	0
500	20230817	112000	23322610	2855	2855	2855	2855	0
501	20230817	111900	23322610	2855	2855	2855	2855	0
502	20230817	111800	23322610	2855	2855	2855	2855	0
503	20230817	111700	23322610	2855	2855	2855	2855	0
504	20230817	111600	23322610	2855	2855	2855	2855	20
505	20230817	111500	23265510	2855	2855	2855	2855	0
506	20230817	111400	23265510	2855	2855	2855	2855	10
507	20230817	111300	23236960	2855	2855	2855	2855	4
508	20230817	111200	23225540	2825	2825	2825	2825	0
509	20230817	111100	23225540	2825	2825	2825	2825	0
510	20230817	111000	23225540	2825	2825	2825	2825	5
511	20230817	110900	23211415	2825	2825	2825	2825	0
512	20230817	110800	23211415	2825	2825	2825	2825	0
513	20230817	110700	23211415	2825	2825	2825	2825	0
514	20230817	110600	23211415	2825	2825	2825	2825	0
515	20230817	110500	23211415	2825	2825	2825	2825	0
516	20230817	110400	23211415	2825	2825	2825	2825	1
517	20230817	110300	23208590	2860	2860	2860	2860	0
518	20230817	110200	23208590	2860	2860	2860	2860	0
519	20230817	110100	23208590	2860	2860	2860	2860	0
520	20230817	110000	23208590	2860	2860	2860	2860	0
521	20230817	105900	23208590	2860	2860	2860	2860	1
522	20230817	105800	23205730	2860	2860	2860	2860	0
523	20230817	105700	23205730	2860	2850	2860	2850	3
524	20230817	105600	23197165	2825	2825	2825	2825	0
525	20230817	105500	23197165	2825	2825	2825	2825	0
526	20230817	105400	23197165	2825	2825	2825	2825	0
527	20230817	105300	23197165	2825	2825	2825	2825	2
528	20230817	105200	23191515	2860	2850	2860	2850	24
529	20230817	105100	23122935	2825	2825	2825	2825	13
530	20230817	105000	23086210	2860	2860	2860	2860	0
531	20230817	104900	23086210	2860	2860	2860	2860	0
532	20230817	104800	23086210	2860	2860	2860	2860	0
533	20230817	104700	23086210	2860	2860	2860	2860	0
534	20230817	104600	23086210	2860	2860	2860	2860	0
535	20230817	104500	23086210	2860	2860	2860	2860	0
536	20230817	104400	23086210	2860	2860	2860	2860	0
537	20230817	104300	23086210	2860	2860	2860	2860	0
538	20230817	104200	23086210	2860	2860	2860	2860	0
539	20230817	104100	23086210	2860	2860	2860	2860	0
540	20230817	104000	23086210	2860	2860	2860	2860	0
541	20230817	103900	23086210	2860	2860	2860	2860	0
542	20230817	103800	23086210	2860	2860	2860	2860	0
543	20230817	103700	23086210	2860	2860	2860	2860	50
544	20230817	103600	22943210	2860	2860	2865	2830	18
545	20230817	103500	22891755	2860	2830	2860	2830	13
546	20230817	103400	22854665	2865	2865	2865	2865	0
547	20230817	103300	22854665	2865	2865	2865	2865	0
548	20230817	103200	22854665	2865	2865	2865	2865	0
549	20230817	103100	22854665	2865	2865	2865	2865	0
550	20230817	103000	22854665	2865	2865	2865	2865	0
551	20230817	102900	22854665	2865	2865	2865	2865	0
552	20230817	102800	22854665	2865	2865	2865	2865	0
553	20230817	102700	22854665	2865	2865	2865	2865	0
554	20230817	102600	22854665	2865	2850	2865	2850	3
555	20230817	102500	22846090	2830	2830	2830	2825	131
556	20230817	102400	22475365	2865	2865	2865	2865	0
557	20230817	102300	22475365	2865	2865	2865	2865	0
558	20230817	102200	22475365	2865	2865	2865	2865	0
559	20230817	102100	22475365	2865	2865	2865	2865	0
560	20230817	102000	22475365	2865	2865	2865	2865	0
561	20230817	101900	22475365	2865	2865	2865	2865	0
562	20230817	101800	22475365	2865	2865	2865	2865	0
563	20230817	101700	22475365	2865	2865	2865	2865	0
564	20230817	101600	22475365	2865	2865	2865	2865	0
565	20230817	101500	22475365	2865	2860	2865	2860	2
566	20230817	101400	22469640	2830	2830	2830	2830	0
567	20230817	101300	22469640	2830	2830	2830	2830	0
568	20230817	101200	22469640	2830	2835	2835	2830	2
569	20230817	101100	22463975	2865	2865	2865	2865	0
570	20230817	101000	22463975	2865	2865	2865	2865	0
571	20230817	100900	22463975	2865	2865	2865	2865	17
572	20230817	100800	22415270	2865	2865	2865	2865	0
573	20230817	100700	22415270	2865	2865	2865	2865	0
574	20230817	100600	22415270	2865	2865	2865	2865	70
575	20230817	100500	22214720	2865	2860	2865	2860	16
576	20230817	100400	22168955	2860	2830	2860	2830	102
577	20230817	100300	21880265	2865	2820	2865	2820	231
578	20230817	100200	21227535	2825	2825	2825	2825	1000
579	20230817	100100	18402535	2825	2825	2825	2825	10
580	20230817	100000	18374285	2825	2860	2860	2815	12
581	20230817	095900	18340290	2860	2860	2860	2860	0
582	20230817	095800	18340290	2860	2860	2860	2860	0
583	20230817	095700	18340290	2860	2860	2865	2830	16
584	20230817	095600	18294545	2840	2845	2845	2840	16
585	20230817	095500	18249065	2845	2860	2860	2830	13
586	20230817	095400	18212025	2860	2850	2865	2850	8
587	20230817	095300	18189150	2825	2830	2830	2825	3
588	20230817	095200	18180665	2865	2860	2865	2830	193
589	20230817	095100	17633380	2860	2865	2865	2860	33
590	20230817	095000	17538845	2865	2865	2865	2865	7
591	20230817	094900	17518790	2865	2860	2865	2860	20
592	20230817	094800	17461580	2865	2865	2865	2865	0
593	20230817	094700	17461580	2865	2830	2865	2830	143
594	20230817	094600	17056755	2830	2860	2860	2830	2
595	20230817	094500	17051065	2830	2830	2830	2830	0
596	20230817	094400	17051065	2830	2830	2830	2830	0
597	20230817	094300	17051065	2830	2830	2865	2830	155
598	20230817	094200	16611680	2830	2830	2865	2830	362
599	20230817	094100	15584485	2830	2815	2865	2790	831
600	20230817	094000	13217245	2815	2815	2815	2815	0
601	20230817	093900	13217245	2815	2815	2815	2815	0
602	20230817	093800	13217245	2815	2815	2815	2815	0
603	20230817	093700	13217245	2815	2815	2815	2815	0
604	20230817	093600	13217245	2815	2815	2815	2815	2
605	20230817	093500	13211615	2810	2810	2810	2810	0
606	20230817	093400	13211615	2810	2810	2810	2810	0
607	20230817	093300	13211615	2810	2810	2810	2810	0
608	20230817	093200	13211615	2810	2810	2810	2810	2
609	20230817	093100	13205995	2805	2780	2805	2780	182
610	20230817	093000	12699085	2780	2795	2795	2780	432
611	20230817	092900	11493875	2795	2795	2795	2795	104
612	20230817	092800	11203195	2795	2795	2795	2795	39
613	20230817	092700	11094190	2795	2800	2800	2795	200
614	20230817	092600	10534520	2795	2795	2810	2795	211
615	20230817	092500	9944625	2795	2795	2795	2795	110
616	20230817	092400	9637175	2795	2800	2800	2795	115
617	20230817	092300	9315575	2795	2795	2795	2795	0
618	20230817	092200	9315575	2795	2795	2795	2795	0
619	20230817	092100	9315575	2795	2800	2800	2795	41
620	20230817	092000	9200905	2800	2805	2805	2800	1365
621	20230817	091900	5378400	2805	2805	2805	2805	0
622	20230817	091800	5378400	2805	2815	2840	2805	51
623	20230817	091700	5234765	2815	2815	2815	2815	10
624	20230817	091600	5206615	2815	2810	2815	2810	11
625	20230817	091500	5175700	2825	2825	2825	2825	0
626	20230817	091400	5175700	2825	2825	2825	2825	0
627	20230817	091300	5175700	2825	2825	2825	2825	100
628	20230817	091200	4893200	2825	2825	2825	2825	0
629	20230817	091100	4893200	2825	2825	2825	2825	0
630	20230817	091000	4893200	2825	2805	2825	2805	21
631	20230817	090900	4834275	2800	2820	2820	2800	1400
632	20230817	090800	904120	2845	2845	2845	2825	90
633	20230817	090700	649830	2830	2830	2830	2830	0
634	20230817	090600	649830	2830	2830	2830	2830	0
635	20230817	090500	649830	2830	2830	2830	2830	0
636	20230817	090400	649830	2830	2830	2830	2830	0
637	20230817	090300	649830	2830	2830	2830	2830	1
638	20230817	090200	647000	2850	2850	2850	2850	0
639	20230817	090100	647000	2850	2850	2850	2850	3
640	20230817	090000	638450	2825	2825	2825	2825	226