KissMeData/396690/min/candle-20230818.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230818	205100	44547510	2970	2970	2970	2970	628
3	20230818	205000	44547510	2970	2970	2970	2970	0
4	20230818	204900	44547510	2970	2970	2970	2970	0
5	20230818	204800	44547510	2970	2970	2970	2970	0
6	20230818	204700	44547510	2970	2970	2970	2970	0
7	20230818	204600	44547510	2970	2970	2970	2970	0
8	20230818	204500	44547510	2970	2970	2970	2970	0
9	20230818	204400	44547510	2970	2970	2970	2970	0
10	20230818	204300	44547510	2970	2970	2970	2970	0
11	20230818	204200	44547510	2970	2970	2970	2970	0
12	20230818	204100	44547510	2970	2970	2970	2970	0
13	20230818	204000	44547510	2970	2970	2970	2970	0
14	20230818	203900	44547510	2970	2970	2970	2970	0
15	20230818	203800	44547510	2970	2970	2970	2970	0
16	20230818	203700	44547510	2970	2970	2970	2970	0
17	20230818	203600	44547510	2970	2970	2970	2970	0
18	20230818	203500	44547510	2970	2970	2970	2970	0
19	20230818	203400	44547510	2970	2970	2970	2970	0
20	20230818	203300	44547510	2970	2970	2970	2970	0
21	20230818	203200	44547510	2970	2970	2970	2970	0
22	20230818	203100	44547510	2970	2970	2970	2970	0
23	20230818	203000	44547510	2970	2970	2970	2970	0
24	20230818	202900	44547510	2970	2970	2970	2970	0
25	20230818	202800	44547510	2970	2970	2970	2970	0
26	20230818	202700	44547510	2970	2970	2970	2970	0
27	20230818	202600	44547510	2970	2970	2970	2970	0
28	20230818	202500	44547510	2970	2970	2970	2970	0
29	20230818	202400	44547510	2970	2970	2970	2970	0
30	20230818	202300	44547510	2970	2970	2970	2970	0
31	20230818	202200	44547510	2970	2970	2970	2970	0
32	20230818	202100	44547510	2970	2970	2970	2970	628
33	20230818	202000	44547510	2970	2970	2970	2970	0
34	20230818	201900	44547510	2970	2970	2970	2970	0
35	20230818	201800	44547510	2970	2970	2970	2970	0
36	20230818	201700	44547510	2970	2970	2970	2970	0
37	20230818	201600	44547510	2970	2970	2970	2970	0
38	20230818	201500	44547510	2970	2970	2970	2970	0
39	20230818	201400	44547510	2970	2970	2970	2970	0
40	20230818	201300	44547510	2970	2970	2970	2970	0
41	20230818	201200	44547510	2970	2970	2970	2970	0
42	20230818	201100	44547510	2970	2970	2970	2970	0
43	20230818	201000	44547510	2970	2970	2970	2970	0
44	20230818	200900	44547510	2970	2970	2970	2970	0
45	20230818	200800	44547510	2970	2970	2970	2970	0
46	20230818	200700	44547510	2970	2970	2970	2970	0
47	20230818	200600	44547510	2970	2970	2970	2970	0
48	20230818	200500	44547510	2970	2970	2970	2970	0
49	20230818	200400	44547510	2970	2970	2970	2970	0
50	20230818	200300	44547510	2970	2970	2970	2970	0
51	20230818	200200	44547510	2970	2970	2970	2970	0
52	20230818	200100	44547510	2970	2970	2970	2970	0
53	20230818	200000	44547510	2970	2970	2970	2970	0
54	20230818	195900	44547510	2970	2970	2970	2970	0
55	20230818	195800	44547510	2970	2970	2970	2970	0
56	20230818	195700	44547510	2970	2970	2970	2970	0
57	20230818	195600	44547510	2970	2970	2970	2970	0
58	20230818	195500	44547510	2970	2970	2970	2970	0
59	20230818	195400	44547510	2970	2970	2970	2970	0
60	20230818	195300	44547510	2970	2970	2970	2970	0
61	20230818	195200	44547510	2970	2970	2970	2970	0
62	20230818	195100	44547510	2970	2970	2970	2970	628
63	20230818	195000	44547510	2970	2970	2970	2970	0
64	20230818	194900	44547510	2970	2970	2970	2970	0
65	20230818	194800	44547510	2970	2970	2970	2970	0
66	20230818	194700	44547510	2970	2970	2970	2970	0
67	20230818	194600	44547510	2970	2970	2970	2970	0
68	20230818	194500	44547510	2970	2970	2970	2970	0
69	20230818	194400	44547510	2970	2970	2970	2970	0
70	20230818	194300	44547510	2970	2970	2970	2970	0
71	20230818	194200	44547510	2970	2970	2970	2970	0
72	20230818	194100	44547510	2970	2970	2970	2970	0
73	20230818	194000	44547510	2970	2970	2970	2970	0
74	20230818	193900	44547510	2970	2970	2970	2970	0
75	20230818	193800	44547510	2970	2970	2970	2970	0
76	20230818	193700	44547510	2970	2970	2970	2970	0
77	20230818	193600	44547510	2970	2970	2970	2970	0
78	20230818	193500	44547510	2970	2970	2970	2970	0
79	20230818	193400	44547510	2970	2970	2970	2970	0
80	20230818	193300	44547510	2970	2970	2970	2970	0
81	20230818	193200	44547510	2970	2970	2970	2970	0
82	20230818	193100	44547510	2970	2970	2970	2970	0
83	20230818	193000	44547510	2970	2970	2970	2970	0
84	20230818	192900	44547510	2970	2970	2970	2970	0
85	20230818	192800	44547510	2970	2970	2970	2970	0
86	20230818	192700	44547510	2970	2970	2970	2970	0
87	20230818	192600	44547510	2970	2970	2970	2970	0
88	20230818	192500	44547510	2970	2970	2970	2970	0
89	20230818	192400	44547510	2970	2970	2970	2970	0
90	20230818	192300	44547510	2970	2970	2970	2970	0
91	20230818	192200	44547510	2970	2970	2970	2970	0
92	20230818	192100	44547510	2970	2970	2970	2970	628
93	20230818	192000	44547510	2970	2970	2970	2970	0
94	20230818	191900	44547510	2970	2970	2970	2970	0
95	20230818	191800	44547510	2970	2970	2970	2970	0
96	20230818	191700	44547510	2970	2970	2970	2970	0
97	20230818	191600	44547510	2970	2970	2970	2970	0
98	20230818	191500	44547510	2970	2970	2970	2970	0
99	20230818	191400	44547510	2970	2970	2970	2970	0
100	20230818	191300	44547510	2970	2970	2970	2970	0
101	20230818	191200	44547510	2970	2970	2970	2970	0
102	20230818	191100	44547510	2970	2970	2970	2970	0
103	20230818	191000	44547510	2970	2970	2970	2970	0
104	20230818	190900	44547510	2970	2970	2970	2970	0
105	20230818	190800	44547510	2970	2970	2970	2970	0
106	20230818	190700	44547510	2970	2970	2970	2970	0
107	20230818	190600	44547510	2970	2970	2970	2970	0
108	20230818	190500	44547510	2970	2970	2970	2970	0
109	20230818	190400	44547510	2970	2970	2970	2970	0
110	20230818	190300	44547510	2970	2970	2970	2970	0
111	20230818	190200	44547510	2970	2970	2970	2970	0
112	20230818	190100	44547510	2970	2970	2970	2970	0
113	20230818	190000	44547510	2970	2970	2970	2970	0
114	20230818	185900	44547510	2970	2970	2970	2970	0
115	20230818	185800	44547510	2970	2970	2970	2970	0
116	20230818	185700	44547510	2970	2970	2970	2970	0
117	20230818	185600	44547510	2970	2970	2970	2970	0
118	20230818	185500	44547510	2970	2970	2970	2970	0
119	20230818	185400	44547510	2970	2970	2970	2970	0
120	20230818	185300	44547510	2970	2970	2970	2970	0
121	20230818	185200	44547510	2970	2970	2970	2970	0
122	20230818	185100	44547510	2970	2970	2970	2970	628
123	20230818	185000	44547510	2970	2970	2970	2970	0
124	20230818	184900	44547510	2970	2970	2970	2970	0
125	20230818	184800	44547510	2970	2970	2970	2970	0
126	20230818	184700	44547510	2970	2970	2970	2970	0
127	20230818	184600	44547510	2970	2970	2970	2970	0
128	20230818	184500	44547510	2970	2970	2970	2970	0
129	20230818	184400	44547510	2970	2970	2970	2970	0
130	20230818	184300	44547510	2970	2970	2970	2970	0
131	20230818	184200	44547510	2970	2970	2970	2970	0
132	20230818	184100	44547510	2970	2970	2970	2970	0
133	20230818	184000	44547510	2970	2970	2970	2970	0
134	20230818	183900	44547510	2970	2970	2970	2970	0
135	20230818	183800	44547510	2970	2970	2970	2970	0
136	20230818	183700	44547510	2970	2970	2970	2970	0
137	20230818	183600	44547510	2970	2970	2970	2970	0
138	20230818	183500	44547510	2970	2970	2970	2970	0
139	20230818	183400	44547510	2970	2970	2970	2970	0
140	20230818	183300	44547510	2970	2970	2970	2970	0
141	20230818	183200	44547510	2970	2970	2970	2970	0
142	20230818	183100	44547510	2970	2970	2970	2970	0
143	20230818	183000	44547510	2970	2970	2970	2970	0
144	20230818	182900	44547510	2970	2970	2970	2970	0
145	20230818	182800	44547510	2970	2970	2970	2970	0
146	20230818	182700	44547510	2970	2970	2970	2970	0
147	20230818	182600	44547510	2970	2970	2970	2970	0
148	20230818	182500	44547510	2970	2970	2970	2970	0
149	20230818	182400	44547510	2970	2970	2970	2970	0
150	20230818	182300	44547510	2970	2970	2970	2970	0
151	20230818	182200	44547510	2970	2970	2970	2970	0
152	20230818	182100	44547510	2970	2970	2970	2970	628
153	20230818	182000	44547510	2970	2970	2970	2970	0
154	20230818	181900	44547510	2970	2970	2970	2970	0
155	20230818	181800	44547510	2970	2970	2970	2970	0
156	20230818	181700	44547510	2970	2970	2970	2970	0
157	20230818	181600	44547510	2970	2970	2970	2970	0
158	20230818	181500	44547510	2970	2970	2970	2970	0
159	20230818	181400	44547510	2970	2970	2970	2970	0
160	20230818	181300	44547510	2970	2970	2970	2970	0
161	20230818	181200	44547510	2970	2970	2970	2970	0
162	20230818	181100	44547510	2970	2970	2970	2970	0
163	20230818	181000	44547510	2970	2970	2970	2970	0
164	20230818	180900	44547510	2970	2970	2970	2970	0
165	20230818	180800	44547510	2970	2970	2970	2970	0
166	20230818	180700	44547510	2970	2970	2970	2970	0
167	20230818	180600	44547510	2970	2970	2970	2970	0
168	20230818	180500	44547510	2970	2970	2970	2970	0
169	20230818	180400	44547510	2970	2970	2970	2970	0
170	20230818	180300	44547510	2970	2970	2970	2970	0
171	20230818	180200	44547510	2970	2970	2970	2970	0
172	20230818	180100	44547510	2970	2970	2970	2970	0
173	20230818	180000	44547510	2970	2970	2970	2970	0
174	20230818	175900	44547510	2970	2970	2970	2970	0
175	20230818	175800	44547510	2970	2970	2970	2970	0
176	20230818	175700	44547510	2970	2970	2970	2970	0
177	20230818	175600	44547510	2970	2970	2970	2970	0
178	20230818	175500	44547510	2970	2970	2970	2970	0
179	20230818	175400	44547510	2970	2970	2970	2970	0
180	20230818	175300	44547510	2970	2970	2970	2970	0
181	20230818	175200	44547510	2970	2970	2970	2970	0
182	20230818	175100	44547510	2970	2970	2970	2970	628
183	20230818	175000	44547510	2970	2970	2970	2970	0
184	20230818	174900	44547510	2970	2970	2970	2970	0
185	20230818	174800	44547510	2970	2970	2970	2970	0
186	20230818	174700	44547510	2970	2970	2970	2970	0
187	20230818	174600	44547510	2970	2970	2970	2970	0
188	20230818	174500	44547510	2970	2970	2970	2970	0
189	20230818	174400	44547510	2970	2970	2970	2970	0
190	20230818	174300	44547510	2970	2970	2970	2970	0
191	20230818	174200	44547510	2970	2970	2970	2970	0
192	20230818	174100	44547510	2970	2970	2970	2970	0
193	20230818	174000	44547510	2970	2970	2970	2970	0
194	20230818	173900	44547510	2970	2970	2970	2970	0
195	20230818	173800	44547510	2970	2970	2970	2970	0
196	20230818	173700	44547510	2970	2970	2970	2970	0
197	20230818	173600	44547510	2970	2970	2970	2970	0
198	20230818	173500	44547510	2970	2970	2970	2970	0
199	20230818	173400	44547510	2970	2970	2970	2970	0
200	20230818	173300	44547510	2970	2970	2970	2970	0
201	20230818	173200	44547510	2970	2970	2970	2970	0
202	20230818	173100	44547510	2970	2970	2970	2970	0
203	20230818	173000	44547510	2970	2970	2970	2970	0
204	20230818	172900	44547510	2970	2970	2970	2970	0
205	20230818	172800	44547510	2970	2970	2970	2970	0
206	20230818	172700	44547510	2970	2970	2970	2970	0
207	20230818	172600	44547510	2970	2970	2970	2970	0
208	20230818	172500	44547510	2970	2970	2970	2970	0
209	20230818	172400	44547510	2970	2970	2970	2970	0
210	20230818	172300	44547510	2970	2970	2970	2970	0
211	20230818	172200	44547510	2970	2970	2970	2970	0
212	20230818	172100	44547510	2970	2970	2970	2970	628
213	20230818	172000	44547510	2970	2970	2970	2970	0
214	20230818	171900	44547510	2970	2970	2970	2970	0
215	20230818	171800	44547510	2970	2970	2970	2970	0
216	20230818	171700	44547510	2970	2970	2970	2970	0
217	20230818	171600	44547510	2970	2970	2970	2970	0
218	20230818	171500	44547510	2970	2970	2970	2970	0
219	20230818	171400	44547510	2970	2970	2970	2970	0
220	20230818	171300	44547510	2970	2970	2970	2970	0
221	20230818	171200	44547510	2970	2970	2970	2970	0
222	20230818	171100	44547510	2970	2970	2970	2970	0
223	20230818	171000	44547510	2970	2970	2970	2970	0
224	20230818	170900	44547510	2970	2970	2970	2970	0
225	20230818	170800	44547510	2970	2970	2970	2970	0
226	20230818	170700	44547510	2970	2970	2970	2970	0
227	20230818	170600	44547510	2970	2970	2970	2970	0
228	20230818	170500	44547510	2970	2970	2970	2970	0
229	20230818	170400	44547510	2970	2970	2970	2970	0
230	20230818	170300	44547510	2970	2970	2970	2970	0
231	20230818	170200	44547510	2970	2970	2970	2970	0
232	20230818	170100	44547510	2970	2970	2970	2970	0
233	20230818	170000	44547510	2970	2970	2970	2970	0
234	20230818	165900	44547510	2970	2970	2970	2970	0
235	20230818	165800	44547510	2970	2970	2970	2970	0
236	20230818	165700	44547510	2970	2970	2970	2970	0
237	20230818	165600	44547510	2970	2970	2970	2970	0
238	20230818	165500	44547510	2970	2970	2970	2970	0
239	20230818	165400	44547510	2970	2970	2970	2970	0
240	20230818	165300	44547510	2970	2970	2970	2970	0
241	20230818	165200	44547510	2970	2970	2970	2970	0
242	20230818	165100	44547510	2970	2970	2970	2970	628
243	20230818	165000	44547510	2970	2970	2970	2970	0
244	20230818	164900	44547510	2970	2970	2970	2970	0
245	20230818	164800	44547510	2970	2970	2970	2970	0
246	20230818	164700	44547510	2970	2970	2970	2970	0
247	20230818	164600	44547510	2970	2970	2970	2970	0
248	20230818	164500	44547510	2970	2970	2970	2970	0
249	20230818	164400	44547510	2970	2970	2970	2970	0
250	20230818	164300	44547510	2970	2970	2970	2970	0
251	20230818	164200	44547510	2970	2970	2970	2970	0
252	20230818	164100	44547510	2970	2970	2970	2970	0
253	20230818	164000	44547510	2970	2970	2970	2970	0
254	20230818	163900	44547510	2970	2970	2970	2970	0
255	20230818	163800	44547510	2970	2970	2970	2970	0
256	20230818	163700	44547510	2970	2970	2970	2970	0
257	20230818	163600	44547510	2970	2970	2970	2970	0
258	20230818	163500	44547510	2970	2970	2970	2970	0
259	20230818	163400	44547510	2970	2970	2970	2970	0
260	20230818	163300	44547510	2970	2970	2970	2970	0
261	20230818	163200	44547510	2970	2970	2970	2970	0
262	20230818	163100	44547510	2970	2970	2970	2970	0
263	20230818	163000	44547510	2970	2970	2970	2970	0
264	20230818	162900	44547510	2970	2970	2970	2970	0
265	20230818	162800	44547510	2970	2970	2970	2970	0
266	20230818	162700	44547510	2970	2970	2970	2970	0
267	20230818	162600	44547510	2970	2970	2970	2970	0
268	20230818	162500	44547510	2970	2970	2970	2970	0
269	20230818	162400	44547510	2970	2970	2970	2970	0
270	20230818	162300	44547510	2970	2970	2970	2970	0
271	20230818	162200	44547510	2970	2970	2970	2970	0
272	20230818	162100	44547510	2970	2970	2970	2970	628
273	20230818	162000	44547510	2970	2970	2970	2970	0
274	20230818	161900	44547510	2970	2970	2970	2970	0
275	20230818	161800	44547510	2970	2970	2970	2970	0
276	20230818	161700	44547510	2970	2970	2970	2970	0
277	20230818	161600	44547510	2970	2970	2970	2970	0
278	20230818	161500	44547510	2970	2970	2970	2970	0
279	20230818	161400	44547510	2970	2970	2970	2970	0
280	20230818	161300	44547510	2970	2970	2970	2970	0
281	20230818	161200	44547510	2970	2970	2970	2970	0
282	20230818	161100	44547510	2970	2970	2970	2970	0
283	20230818	161000	44547510	2970	2970	2970	2970	0
284	20230818	160900	44547510	2970	2970	2970	2970	0
285	20230818	160800	44547510	2970	2970	2970	2970	0
286	20230818	160700	44547510	2970	2970	2970	2970	0
287	20230818	160600	44547510	2970	2970	2970	2970	0
288	20230818	160500	44547510	2970	2970	2970	2970	0
289	20230818	160400	44547510	2970	2970	2970	2970	0
290	20230818	160300	44547510	2970	2970	2970	2970	0
291	20230818	160200	44547510	2970	2970	2970	2970	0
292	20230818	160100	44547510	2970	2970	2970	2970	0
293	20230818	160000	44547510	2970	2970	2970	2970	0
294	20230818	155900	44547510	2970	2970	2970	2970	0
295	20230818	155800	44547510	2970	2970	2970	2970	0
296	20230818	155700	44547510	2970	2970	2970	2970	0
297	20230818	155600	44547510	2970	2970	2970	2970	0
298	20230818	155500	44547510	2970	2970	2970	2970	0
299	20230818	155400	44547510	2970	2970	2970	2970	0
300	20230818	155300	44547510	2970	2970	2970	2970	0
301	20230818	155200	44547510	2970	2970	2970	2970	0
302	20230818	155100	44547510	2970	2970	2970	2970	628
303	20230818	155000	44547510	2970	2970	2970	2970	0
304	20230818	154900	44547510	2970	2970	2970	2970	0
305	20230818	154800	44547510	2970	2970	2970	2970	0
306	20230818	154700	44547510	2970	2970	2970	2970	0
307	20230818	154600	44547510	2970	2970	2970	2970	0
308	20230818	154500	44547510	2970	2970	2970	2970	0
309	20230818	154400	44547510	2970	2970	2970	2970	0
310	20230818	154300	44547510	2970	2970	2970	2970	0
311	20230818	154200	44547510	2970	2970	2970	2970	0
312	20230818	154100	44547510	2970	2970	2970	2970	0
313	20230818	154000	44547510	2970	2970	2970	2970	0
314	20230818	153900	44547510	2970	2970	2970	2970	0
315	20230818	153800	44547510	2970	2970	2970	2970	0
316	20230818	153700	44547510	2970	2970	2970	2970	0
317	20230818	153600	44547510	2970	2970	2970	2970	0
318	20230818	153500	44547510	2970	2970	2970	2970	0
319	20230818	153400	44547510	2970	2970	2970	2970	0
320	20230818	153300	44547510	2970	2970	2970	2970	0
321	20230818	153200	44547510	2970	2970	2970	2970	0
322	20230818	153100	44547510	2970	2970	2970	2970	0
323	20230818	153000	44547510	2970	2970	2970	2970	628
324	20230818	152900	42682350	2970	2970	2970	2970	0
325	20230818	152800	42682350	2970	2970	2970	2970	0
326	20230818	152700	42682350	2970	2970	2970	2970	0
327	20230818	152600	42682350	2970	2970	2970	2970	0
328	20230818	152500	42682350	2970	2970	2970	2970	0
329	20230818	152400	42682350	2970	2970	2970	2970	0
330	20230818	152300	42682350	2970	2970	2970	2970	0
331	20230818	152200	42682350	2970	2970	2970	2970	0
332	20230818	152100	42682350	2970	2970	2970	2970	0
333	20230818	152000	42682350	2970	2970	2970	2970	0
334	20230818	151900	42682350	2970	2950	2970	2945	122
335	20230818	151800	42320520	2950	2950	2950	2950	27
336	20230818	151700	42240870	2970	2955	2970	2950	159
337	20230818	151600	41771085	2970	2970	2970	2970	1
338	20230818	151500	41768115	2950	2950	2950	2950	291
339	20230818	151400	40909665	2955	2950	2955	2950	158
340	20230818	151300	40443535	2950	2950	2950	2950	26
341	20230818	151200	40366835	2950	2950	2950	2950	0
342	20230818	151100	40366835	2950	2950	2950	2950	0
343	20230818	151000	40366835	2950	2950	2950	2950	15
344	20230818	150900	40322585	2950	2950	2950	2950	22
345	20230818	150800	40257685	2950	2950	2950	2950	0
346	20230818	150700	40257685	2950	2950	2950	2950	15
347	20230818	150600	40213435	2950	2970	2970	2950	108
348	20230818	150500	39893855	2960	2960	2960	2960	19
349	20230818	150400	39837615	2945	2945	2945	2945	30
350	20230818	150300	39749265	2945	2945	2945	2945	0
351	20230818	150200	39749265	2945	2945	2945	2945	98
352	20230818	150100	39460655	2945	2945	2945	2945	116
353	20230818	150000	39119035	2950	2950	2950	2950	100
354	20230818	145900	38824035	2950	2950	2950	2950	112
355	20230818	145800	38493635	2950	2950	2950	2950	20
356	20230818	145700	38434635	2950	2950	2950	2950	15
357	20230818	145600	38390385	2950	2950	2950	2950	0
358	20230818	145500	38390385	2950	2950	2950	2950	12
359	20230818	145400	38354985	2955	2955	2955	2955	0
360	20230818	145300	38354985	2955	2955	2955	2955	0
361	20230818	145200	38354985	2955	2950	2955	2950	39
362	20230818	145100	38239930	2955	2955	2955	2955	10
363	20230818	145000	38210380	2955	2955	2955	2955	33
364	20230818	144900	38112865	2955	2955	2955	2955	1
365	20230818	144800	38109910	2950	2950	2950	2950	302
366	20230818	144700	37219010	2950	2950	2950	2950	0
367	20230818	144600	37219010	2950	2950	2950	2950	0
368	20230818	144500	37219010	2950	2950	2950	2950	54
369	20230818	144400	37059710	2955	2955	2955	2955	0
370	20230818	144300	37059710	2955	2955	2955	2955	4
371	20230818	144200	37047890	2955	2950	2955	2950	69
372	20230818	144100	36844335	2950	2955	2955	2950	18
373	20230818	144000	36791185	2955	2955	2955	2955	0
374	20230818	143900	36791185	2955	2955	2955	2955	10
375	20230818	143800	36761635	2955	2955	2955	2955	6
376	20230818	143700	36743905	2960	2960	2960	2960	1
377	20230818	143600	36740945	2960	2960	2960	2960	1
378	20230818	143500	36737985	2960	2960	2960	2955	17
379	20230818	143400	36687740	2960	2955	2960	2955	20
380	20230818	143300	36628590	2960	2960	2960	2960	0
381	20230818	143200	36628590	2960	2960	2960	2960	9
382	20230818	143100	36601950	2970	2950	2970	2950	26
383	20230818	143000	36525145	2955	2955	2955	2955	0
384	20230818	142900	36525145	2955	2950	2955	2950	16
385	20230818	142800	36477940	2955	2955	2955	2955	0
386	20230818	142700	36477940	2955	2955	2955	2955	10
387	20230818	142600	36448390	2955	2955	2955	2955	15
388	20230818	142500	36404065	2970	2970	2970	2970	0
389	20230818	142400	36404065	2970	2955	2970	2955	24
390	20230818	142300	36333130	2955	2955	2955	2955	20
391	20230818	142200	36274030	2970	2970	2970	2970	0
392	20230818	142100	36274030	2970	2970	2970	2970	0
393	20230818	142000	36274030	2970	2965	2970	2965	77
394	20230818	141900	36045720	2970	2970	2970	2970	240
395	20230818	141800	35332920	2970	2970	2970	2970	0
396	20230818	141700	35332920	2970	2970	2970	2970	0
397	20230818	141600	35332920	2970	2970	2970	2970	14
398	20230818	141500	35291340	2975	2975	2975	2975	1
399	20230818	141400	35288365	2970	2970	2970	2970	10
400	20230818	141300	35258665	2975	2975	2975	2975	300
401	20230818	141200	34366165	2970	2970	2970	2970	236
402	20230818	141100	33665245	2970	2970	2970	2970	1
403	20230818	141000	33662275	2965	2965	2965	2965	15
404	20230818	140900	33617800	2965	2965	2965	2965	13
405	20230818	140800	33579255	2970	2970	2970	2970	17
406	20230818	140700	33528765	2970	2950	2970	2950	18
407	20230818	140600	33475625	2950	2950	2950	2950	10
408	20230818	140500	33446125	2970	2970	2970	2970	10
409	20230818	140400	33416425	2970	2970	2970	2970	0
410	20230818	140300	33416425	2970	2970	2970	2970	1
411	20230818	140200	33413455	2950	2950	2950	2950	21
412	20230818	140100	33351505	2970	2965	2970	2965	47
413	20230818	140000	33212145	2950	2950	2950	2950	15
414	20230818	135900	33167895	2950	2950	2950	2950	8
415	20230818	135800	33144295	2965	2960	2965	2960	17
416	20230818	135700	33093970	2960	2960	2960	2960	5
417	20230818	135600	33079170	2960	2960	2960	2960	0
418	20230818	135500	33079170	2960	2960	2960	2960	5
419	20230818	135400	33064370	2965	2965	2965	2965	0
420	20230818	135300	33064370	2965	2965	2965	2965	3
421	20230818	135200	33055475	2965	2950	2965	2950	13
422	20230818	135100	33017085	2950	2950	2950	2950	15
423	20230818	135000	32972835	2950	2950	2950	2950	0
424	20230818	134900	32972835	2950	2950	2950	2950	0
425	20230818	134800	32972835	2950	2950	2950	2950	25
426	20230818	134700	32899085	2950	2950	2950	2950	0
427	20230818	134600	32899085	2950	2950	2950	2950	0
428	20230818	134500	32899085	2950	2950	2950	2950	19
429	20230818	134400	32843035	2950	2950	2950	2950	15
430	20230818	134300	32798785	2950	2950	2950	2950	0
431	20230818	134200	32798785	2950	2950	2950	2950	0
432	20230818	134100	32798785	2950	2950	2950	2950	46
433	20230818	134000	32663085	2950	2950	2950	2950	0
434	20230818	133900	32663085	2950	2950	2950	2950	0
435	20230818	133800	32663085	2950	2950	2950	2950	15
436	20230818	133700	32618835	2950	2950	2950	2950	103
437	20230818	133600	32314985	2950	2950	2950	2950	0
438	20230818	133500	32314985	2950	2950	2950	2950	15
439	20230818	133400	32270735	2950	2950	2950	2950	212
440	20230818	133300	31645335	2950	2950	2950	2950	0
441	20230818	133200	31645335	2950	2950	2950	2950	15
442	20230818	133100	31601085	2950	2950	2950	2950	0
443	20230818	133000	31601085	2950	2950	2950	2950	211
444	20230818	132900	30978635	2950	2950	2950	2950	0
445	20230818	132800	30978635	2950	2950	2950	2950	15
446	20230818	132700	30934385	2950	2950	2950	2950	211
447	20230818	132600	30311935	2950	2950	2950	2950	0
448	20230818	132500	30311935	2950	2950	2950	2950	30
449	20230818	132400	30223435	2950	2950	2950	2950	1673
450	20230818	132300	25288085	2950	2950	2950	2950	10
451	20230818	132200	25258585	2950	2950	2950	2950	15
452	20230818	132100	25214335	2950	2950	2950	2950	0
453	20230818	132000	25214335	2950	2950	2950	2950	20
454	20230818	131900	25155335	2950	2950	2950	2950	15
455	20230818	131800	25111085	2950	2950	2950	2950	0
456	20230818	131700	25111085	2950	2950	2950	2950	0
457	20230818	131600	25111085	2950	2950	2950	2950	71
458	20230818	131500	24901635	2955	2955	2955	2955	0
459	20230818	131400	24901635	2955	2955	2955	2955	65
460	20230818	131300	24709560	2955	2950	2955	2950	100
461	20230818	131200	24414235	2950	2950	2950	2950	0
462	20230818	131100	24414235	2950	2950	2950	2950	0
463	20230818	131000	24414235	2950	2950	2950	2950	0
464	20230818	130900	24414235	2950	2965	2965	2950	125
465	20230818	130800	24045115	2955	2955	2955	2955	29
466	20230818	130700	23959420	2950	2950	2950	2950	0
467	20230818	130600	23959420	2950	2950	2950	2950	25
468	20230818	130500	23885670	2950	2950	2950	2950	0
469	20230818	130400	23885670	2950	2950	2950	2950	0
470	20230818	130300	23885670	2950	2950	2950	2950	30
471	20230818	130200	23797170	2950	2950	2950	2950	3
472	20230818	130100	23788320	2955	2955	2955	2955	0
473	20230818	130000	23788320	2955	2955	2955	2955	3
474	20230818	125900	23779455	2950	2950	2950	2950	5
475	20230818	125800	23764705	2950	2950	2950	2950	0
476	20230818	125700	23764705	2950	2950	2950	2950	15
477	20230818	125600	23720455	2950	2950	2950	2950	0
478	20230818	125500	23720455	2950	2950	2950	2950	4
479	20230818	125400	23708655	2955	2955	2955	2955	0
480	20230818	125300	23708655	2955	2955	2955	2955	0
481	20230818	125200	23708655	2955	2955	2955	2955	10
482	20230818	125100	23679105	2950	2950	2950	2950	4
483	20230818	125000	23667305	2955	2955	2955	2955	3
484	20230818	124900	23658440	2955	2955	2955	2955	0
485	20230818	124800	23658440	2955	2955	2955	2955	10
486	20230818	124700	23628890	2955	2955	2955	2955	15
487	20230818	124600	23584565	2955	2955	2955	2955	0
488	20230818	124500	23584565	2955	2955	2955	2955	0
489	20230818	124400	23584565	2955	2955	2955	2955	32
490	20230818	124300	23490005	2955	2955	2955	2955	0
491	20230818	124200	23490005	2955	2955	2955	2955	0
492	20230818	124100	23490005	2955	2955	2955	2955	41
493	20230818	124000	23368850	2955	2955	2955	2955	0
494	20230818	123900	23368850	2955	2955	2955	2955	0
495	20230818	123800	23368850	2955	2955	2955	2955	30
496	20230818	123700	23280200	2955	2955	2955	2955	9
497	20230818	123600	23253605	2955	2955	2955	2955	0
498	20230818	123500	23253605	2955	2955	2955	2955	0
499	20230818	123400	23253605	2955	2950	2955	2950	29
500	20230818	123300	23167980	2965	2965	2965	2965	0
501	20230818	123200	23167980	2965	2965	2965	2965	0
502	20230818	123100	23167980	2965	2965	2965	2965	2
503	20230818	123000	23162050	2965	2960	2965	2960	44
504	20230818	122900	23031625	2965	2965	2965	2965	0
505	20230818	122800	23031625	2965	2965	2965	2965	1
506	20230818	122700	23028660	2955	2955	2955	2955	24
507	20230818	122600	22957740	2955	2955	2955	2955	30
508	20230818	122500	22869090	2950	2950	2950	2950	15
509	20230818	122400	22824840	2950	2950	2950	2950	20
510	20230818	122300	22765840	2950	2955	2955	2950	27
511	20230818	122200	22686130	2950	2950	2950	2950	30
512	20230818	122100	22597630	2950	2950	2950	2950	0
513	20230818	122000	22597630	2950	2950	2950	2950	8
514	20230818	121900	22574030	2950	2950	2950	2950	15
515	20230818	121800	22529780	2950	2950	2950	2950	0
516	20230818	121700	22529780	2950	2950	2950	2950	0
517	20230818	121600	22529780	2950	2950	2950	2950	10
518	20230818	121500	22500280	2950	2950	2950	2950	15
519	20230818	121400	22456030	2950	2950	2950	2950	0
520	20230818	121300	22456030	2950	2950	2950	2950	17
521	20230818	121200	22405880	2955	2955	2955	2955	0
522	20230818	121100	22405880	2955	2955	2955	2955	34
523	20230818	121000	22305410	2950	2950	2950	2950	0
524	20230818	120900	22305410	2950	2950	2950	2950	25
525	20230818	120800	22231660	2955	2955	2955	2955	2
526	20230818	120700	22225750	2955	2955	2955	2955	0
527	20230818	120600	22225750	2955	2950	2955	2950	16
528	20230818	120500	22178545	2950	2950	2950	2950	15
529	20230818	120400	22134295	2950	2950	2950	2950	0
530	20230818	120300	22134295	2950	2950	2950	2950	15
531	20230818	120200	22090045	2950	2950	2950	2950	35
532	20230818	120100	21986795	2950	2950	2950	2950	0
533	20230818	120000	21986795	2950	2950	2950	2950	30
534	20230818	115900	21898295	2950	2950	2950	2950	0
535	20230818	115800	21898295	2950	2950	2950	2950	285
536	20230818	115700	21057545	2950	2950	2950	2950	0
537	20230818	115600	21057545	2950	2950	2950	2950	15
538	20230818	115500	21013295	2950	2950	2950	2950	70
539	20230818	115400	20806795	2950	2950	2950	2950	0
540	20230818	115300	20806795	2950	2950	2950	2950	15
541	20230818	115200	20762545	2950	2950	2950	2950	0
542	20230818	115100	20762545	2950	2950	2950	2950	125
543	20230818	115000	20393795	2955	2955	2955	2955	0
544	20230818	114900	20393795	2955	2955	2955	2955	492
545	20230818	114800	18939935	2950	2950	2950	2950	44
546	20230818	114700	18810135	2950	2950	2950	2950	30
547	20230818	114600	18721635	2950	2950	2950	2950	0
548	20230818	114500	18721635	2950	2950	2950	2950	0
549	20230818	114400	18721635	2950	2950	2950	2950	8
550	20230818	114300	18698035	2955	2955	2955	2955	0
551	20230818	114200	18698035	2955	2955	2955	2955	1
552	20230818	114100	18695080	2955	2945	2955	2945	23
553	20230818	114000	18627335	2955	2955	2955	2955	0
554	20230818	113900	18627335	2955	2955	2955	2955	50
555	20230818	113800	18479585	2955	2955	2955	2955	0
556	20230818	113700	18479585	2955	2945	2955	2945	25
557	20230818	113600	18405950	2955	2955	2955	2955	0
558	20230818	113500	18405950	2955	2955	2955	2955	0
559	20230818	113400	18405950	2955	2945	2955	2945	79
560	20230818	113300	18172785	2955	2955	2955	2955	0
561	20230818	113200	18172785	2955	2955	2955	2955	0
562	20230818	113100	18172785	2955	2945	2955	2945	35
563	20230818	113000	18069510	2945	2945	2945	2945	10
564	20230818	112900	18040060	2955	2955	2955	2955	10
565	20230818	112800	18010510	2955	2945	2955	2945	16
566	20230818	112700	17963380	2945	2945	2945	2945	8
567	20230818	112600	17939820	2955	2955	2955	2955	1
568	20230818	112500	17936865	2945	2945	2945	2945	15
569	20230818	112400	17892690	2945	2945	2945	2945	0
570	20230818	112300	17892690	2945	2945	2945	2945	10
571	20230818	112200	17863240	2945	2945	2945	2945	0
572	20230818	112100	17863240	2945	2945	2945	2945	15
573	20230818	112000	17819065	2945	2945	2945	2945	0
574	20230818	111900	17819065	2945	2955	2955	2945	27
575	20230818	111800	17739460	2945	2945	2945	2945	15
576	20230818	111700	17695285	2945	2945	2945	2945	0
577	20230818	111600	17695285	2945	2945	2945	2945	36
578	20230818	111500	17589265	2940	2945	2945	2940	85
579	20230818	111400	17339285	2940	2940	2940	2940	0
580	20230818	111300	17339285	2940	2940	2940	2940	0
581	20230818	111200	17339285	2940	2940	2940	2940	50
582	20230818	111100	17192285	2940	2940	2940	2940	0
583	20230818	111000	17192285	2940	2940	2940	2940	0
584	20230818	110900	17192285	2940	2940	2940	2940	116
585	20230818	110800	16851245	2940	2940	2940	2940	26
586	20230818	110700	16774805	2940	2940	2940	2940	0
587	20230818	110600	16774805	2940	2940	2940	2940	30
588	20230818	110500	16686605	2940	2940	2940	2940	109
589	20230818	110400	16366145	2940	2940	2940	2940	0
590	20230818	110300	16366145	2940	2940	2940	2940	0
591	20230818	110200	16366145	2940	2940	2940	2940	139
592	20230818	110100	15957485	2940	2940	2940	2940	0
593	20230818	110000	15957485	2940	2940	2940	2940	0
594	20230818	105900	15957485	2940	2940	2940	2940	15
595	20230818	105800	15913385	2940	2940	2940	2940	109
596	20230818	105700	15592925	2955	2955	2955	2955	0
597	20230818	105600	15592925	2955	2955	2955	2955	0
598	20230818	105500	15592925	2955	2940	2955	2940	149
599	20230818	105400	15154850	2960	2960	2960	2960	0
600	20230818	105300	15154850	2960	2960	2960	2960	0
601	20230818	105200	15154850	2960	2960	2960	2960	0
602	20230818	105100	15154850	2960	2960	2960	2960	985
603	20230818	105000	12239250	2955	2955	2955	2955	15
604	20230818	104900	12194925	2955	2955	2955	2955	0
605	20230818	104800	12194925	2955	2950	2955	2950	140
606	20230818	104700	11781760	2955	2955	2955	2955	700
607	20230818	104600	9713260	2950	2950	2955	2950	33
608	20230818	104500	9615905	2940	2940	2940	2940	19
609	20230818	104400	9560045	2940	2940	2940	2940	23
610	20230818	104300	9492425	2940	2940	2940	2940	30
611	20230818	104200	9404225	2940	2940	2940	2940	0
612	20230818	104100	9404225	2940	2940	2940	2940	25
613	20230818	104000	9330725	2940	2940	2940	2940	15
614	20230818	103900	9286625	2940	2940	2940	2940	0
615	20230818	103800	9286625	2940	2940	2940	2940	0
616	20230818	103700	9286625	2940	2955	2955	2940	92
617	20230818	103600	9015735	2950	2950	2950	2950	0
618	20230818	103500	9015735	2950	2950	2950	2950	0
619	20230818	103400	9015735	2950	2950	2950	2950	15
620	20230818	103300	8971485	2955	2950	2955	2950	84
621	20230818	103200	8723680	2940	2940	2940	2940	0
622	20230818	103100	8723680	2940	2940	2940	2940	15
623	20230818	103000	8679580	2950	2950	2950	2950	64
624	20230818	102900	8490780	2950	2950	2955	2950	290
625	20230818	102800	7633925	2955	2955	2955	2955	0
626	20230818	102700	7633925	2955	2955	2955	2955	1
627	20230818	102600	7630970	2950	2950	2950	2950	27
628	20230818	102500	7551320	2955	2955	2955	2955	5
629	20230818	102400	7536545	2955	2955	2955	2955	0
630	20230818	102300	7536545	2955	2955	2955	2950	84
631	20230818	102200	7288585	2955	2955	2955	2955	40
632	20230818	102100	7170385	2955	2940	2955	2940	114
633	20230818	102000	6834675	2935	2935	2935	2935	0
634	20230818	101900	6834675	2935	2935	2935	2935	8
635	20230818	101800	6811195	2935	2935	2935	2935	15
636	20230818	101700	6767170	2940	2940	2940	2940	0
637	20230818	101600	6767170	2940	2935	2940	2935	14
638	20230818	101500	6726070	2940	2940	2940	2940	0
639	20230818	101400	6726070	2940	2940	2940	2940	0
640	20230818	101300	6726070	2940	2940	2940	2940	10
641	20230818	101200	6696670	2935	2935	2935	2935	45
642	20230818	101100	6564595	2935	2935	2935	2935	21
643	20230818	101000	6502960	2935	2935	2935	2935	0
644	20230818	100900	6502960	2935	2935	2935	2935	62
645	20230818	100800	6320990	2940	2940	2940	2940	0
646	20230818	100700	6320990	2940	2940	2940	2940	0
647	20230818	100600	6320990	2940	2940	2940	2940	4
648	20230818	100500	6309230	2935	2935	2935	2935	483
649	20230818	100400	4891625	2940	2940	2940	2940	22
650	20230818	100300	4826945	2940	2940	2940	2940	4
651	20230818	100200	4815185	2935	2935	2935	2935	24
652	20230818	100100	4744745	2935	2935	2935	2935	0
653	20230818	100000	4744745	2935	2935	2935	2935	0
654	20230818	095900	4744745	2935	2935	2935	2935	0
655	20230818	095800	4744745	2935	2935	2935	2935	31
656	20230818	095700	4653760	2940	2940	2940	2940	0
657	20230818	095600	4653760	2940	2940	2940	2940	0
658	20230818	095500	4653760	2940	2940	2940	2940	101
659	20230818	095400	4356820	2940	2940	2940	2940	180
660	20230818	095300	3827620	2940	2945	2945	2940	8
661	20230818	095200	3804080	2945	2945	2945	2945	0
662	20230818	095100	3804080	2945	2950	2950	2945	6
663	20230818	095000	3786385	2945	2945	2945	2945	0
664	20230818	094900	3786385	2945	2945	2945	2945	0
665	20230818	094800	3786385	2945	2945	2945	2945	1
666	20230818	094700	3783440	2945	2950	2950	2945	21
667	20230818	094600	3721540	2950	2950	2950	2950	0
668	20230818	094500	3721540	2950	2950	2950	2950	5
669	20230818	094400	3706790	2940	2940	2940	2940	20
670	20230818	094300	3647990	2940	2940	2940	2940	21
671	20230818	094200	3586250	2940	2940	2940	2940	0
672	20230818	094100	3586250	2940	2940	2940	2940	21
673	20230818	094000	3524510	2940	2940	2940	2940	60
674	20230818	093900	3348110	2950	2950	2950	2950	0
675	20230818	093800	3348110	2950	2950	2950	2950	0
676	20230818	093700	3348110	2950	2940	2950	2940	50
677	20230818	093600	3201080	2950	2955	2955	2950	31
678	20230818	093500	3109615	2955	2955	2955	2955	1
679	20230818	093400	3106660	2950	2950	2950	2950	3
680	20230818	093300	3097810	2940	2940	2940	2940	93
681	20230818	093200	2824390	2955	2950	2955	2950	10
682	20230818	093100	2794860	2940	2940	2940	2940	0
683	20230818	093000	2794860	2940	2940	2940	2940	93
684	20230818	092900	2521440	2940	2940	2940	2940	10
685	20230818	092800	2492040	2945	2945	2945	2945	0
686	20230818	092700	2492040	2945	2945	2945	2945	1
687	20230818	092600	2489095	2940	2940	2940	2940	94
688	20230818	092500	2212735	2955	2950	2955	2950	35
689	20230818	092400	2109335	2950	2950	2950	2950	0
690	20230818	092300	2109335	2950	2950	2950	2950	2
691	20230818	092200	2103435	2950	2950	2950	2950	0
692	20230818	092100	2103435	2950	2950	2950	2950	221
693	20230818	092000	1451485	2930	2930	2930	2930	0
694	20230818	091900	1451485	2930	2930	2930	2930	0
695	20230818	091800	1451485	2930	2930	2930	2930	0
696	20230818	091700	1451485	2930	2930	2930	2930	0
697	20230818	091600	1451485	2930	2930	2930	2930	0
698	20230818	091500	1451485	2930	2930	2930	2930	0
699	20230818	091400	1451485	2930	2930	2930	2930	0
700	20230818	091300	1451485	2930	2930	2930	2930	0
701	20230818	091200	1451485	2930	2930	2930	2930	0
702	20230818	091100	1451485	2930	2940	2940	2930	44
703	20230818	091000	1322265	2940	2940	2940	2940	0
704	20230818	090900	1322265	2940	2940	2940	2940	0
705	20230818	090800	1322265	2940	2940	2940	2940	10
706	20230818	090700	1292865	2940	2940	2940	2940	1
707	20230818	090600	1289925	2925	2925	2925	2925	0
708	20230818	090500	1289925	2925	2925	2925	2925	3
709	20230818	090400	1281150	2925	2925	2925	2925	48
710	20230818	090300	1140750	2925	2925	2925	2925	12
711	20230818	090200	1105650	2925	2925	2925	2925	278
712	20230818	090100	292500	2925	2925	2925	2925	0
713	20230818	090000	292500	2925	2925	2925	2925	100