KissMeData/039740/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	191400	165137625	2980	2980	2980	2980	569
3	20230816	191300	165137625	2980	2980	2980	2980	0
4	20230816	191200	165137625	2980	2980	2980	2980	0
5	20230816	191100	165137625	2980	2980	2980	2980	0
6	20230816	191000	165137625	2980	2980	2980	2980	0
7	20230816	190900	165137625	2980	2980	2980	2980	0
8	20230816	190800	165137625	2980	2980	2980	2980	0
9	20230816	190700	165137625	2980	2980	2980	2980	0
10	20230816	190600	165137625	2980	2980	2980	2980	0
11	20230816	190500	165137625	2980	2980	2980	2980	0
12	20230816	190400	165137625	2980	2980	2980	2980	0
13	20230816	190300	165137625	2980	2980	2980	2980	0
14	20230816	190200	165137625	2980	2980	2980	2980	0
15	20230816	190100	165137625	2980	2980	2980	2980	0
16	20230816	190000	165137625	2980	2980	2980	2980	0
17	20230816	185900	165137625	2980	2980	2980	2980	0
18	20230816	185800	165137625	2980	2980	2980	2980	0
19	20230816	185700	165137625	2980	2980	2980	2980	0
20	20230816	185600	165137625	2980	2980	2980	2980	0
21	20230816	185500	165137625	2980	2980	2980	2980	0
22	20230816	185400	165137625	2980	2980	2980	2980	0
23	20230816	185300	165137625	2980	2980	2980	2980	0
24	20230816	185200	165137625	2980	2980	2980	2980	0
25	20230816	185100	165137625	2980	2980	2980	2980	0
26	20230816	185000	165137625	2980	2980	2980	2980	0
27	20230816	184900	165137625	2980	2980	2980	2980	0
28	20230816	184800	165137625	2980	2980	2980	2980	0
29	20230816	184700	165137625	2980	2980	2980	2980	0
30	20230816	184600	165137625	2980	2980	2980	2980	0
31	20230816	184500	165137625	2980	2980	2980	2980	0
32	20230816	184400	165137625	2980	2980	2980	2980	569
33	20230816	184300	165137625	2980	2980	2980	2980	0
34	20230816	184200	165137625	2980	2980	2980	2980	0
35	20230816	184100	165137625	2980	2980	2980	2980	0
36	20230816	184000	165137625	2980	2980	2980	2980	0
37	20230816	183900	165137625	2980	2980	2980	2980	0
38	20230816	183800	165137625	2980	2980	2980	2980	0
39	20230816	183700	165137625	2980	2980	2980	2980	0
40	20230816	183600	165137625	2980	2980	2980	2980	0
41	20230816	183500	165137625	2980	2980	2980	2980	0
42	20230816	183400	165137625	2980	2980	2980	2980	0
43	20230816	183300	165137625	2980	2980	2980	2980	0
44	20230816	183200	165137625	2980	2980	2980	2980	0
45	20230816	183100	165137625	2980	2980	2980	2980	0
46	20230816	183000	165137625	2980	2980	2980	2980	0
47	20230816	182900	165137625	2980	2980	2980	2980	0
48	20230816	182800	165137625	2980	2980	2980	2980	0
49	20230816	182700	165137625	2980	2980	2980	2980	0
50	20230816	182600	165137625	2980	2980	2980	2980	0
51	20230816	182500	165137625	2980	2980	2980	2980	0
52	20230816	182400	165137625	2980	2980	2980	2980	0
53	20230816	182300	165137625	2980	2980	2980	2980	0
54	20230816	182200	165137625	2980	2980	2980	2980	0
55	20230816	182100	165137625	2980	2980	2980	2980	0
56	20230816	182000	165137625	2980	2980	2980	2980	0
57	20230816	181900	165137625	2980	2980	2980	2980	0
58	20230816	181800	165137625	2980	2980	2980	2980	0
59	20230816	181700	165137625	2980	2980	2980	2980	0
60	20230816	181600	165137625	2980	2980	2980	2980	0
61	20230816	181500	165137625	2980	2980	2980	2980	0
62	20230816	181400	165137625	2980	2980	2980	2980	569
63	20230816	181300	165137625	2980	2980	2980	2980	0
64	20230816	181200	165137625	2980	2980	2980	2980	0
65	20230816	181100	165137625	2980	2980	2980	2980	0
66	20230816	181000	165137625	2980	2980	2980	2980	0
67	20230816	180900	165137625	2980	2980	2980	2980	0
68	20230816	180800	165137625	2980	2980	2980	2980	0
69	20230816	180700	165137625	2980	2980	2980	2980	0
70	20230816	180600	165137625	2980	2980	2980	2980	0
71	20230816	180500	165137625	2980	2980	2980	2980	0
72	20230816	180400	165137625	2980	2980	2980	2980	0
73	20230816	180300	165137625	2980	2980	2980	2980	0
74	20230816	180200	165137625	2980	2980	2980	2980	0
75	20230816	180100	165137625	2980	2980	2980	2980	0
76	20230816	180000	165137625	2980	2980	2980	2980	0
77	20230816	175900	165137625	2980	2980	2980	2980	0
78	20230816	175800	165137625	2980	2980	2980	2980	0
79	20230816	175700	165137625	2980	2980	2980	2980	0
80	20230816	175600	165137625	2980	2980	2980	2980	0
81	20230816	175500	165137625	2980	2980	2980	2980	0
82	20230816	175400	165137625	2980	2980	2980	2980	0
83	20230816	175300	165137625	2980	2980	2980	2980	0
84	20230816	175200	165137625	2980	2980	2980	2980	0
85	20230816	175100	165137625	2980	2980	2980	2980	0
86	20230816	175000	165137625	2980	2980	2980	2980	0
87	20230816	174900	165137625	2980	2980	2980	2980	0
88	20230816	174800	165137625	2980	2980	2980	2980	0
89	20230816	174700	165137625	2980	2980	2980	2980	0
90	20230816	174600	165137625	2980	2980	2980	2980	0
91	20230816	174500	165137625	2980	2980	2980	2980	0
92	20230816	174400	165137625	2980	2980	2980	2980	569
93	20230816	174300	165137625	2980	2980	2980	2980	0
94	20230816	174200	165137625	2980	2980	2980	2980	0
95	20230816	174100	165137625	2980	2980	2980	2980	0
96	20230816	174000	165137625	2980	2980	2980	2980	0
97	20230816	173900	165137625	2980	2980	2980	2980	0
98	20230816	173800	165137625	2980	2980	2980	2980	0
99	20230816	173700	165137625	2980	2980	2980	2980	0
100	20230816	173600	165137625	2980	2980	2980	2980	0
101	20230816	173500	165137625	2980	2980	2980	2980	0
102	20230816	173400	165137625	2980	2980	2980	2980	0
103	20230816	173300	165137625	2980	2980	2980	2980	0
104	20230816	173200	165137625	2980	2980	2980	2980	0
105	20230816	173100	165137625	2980	2980	2980	2980	0
106	20230816	173000	165137625	2980	2980	2980	2980	0
107	20230816	172900	165137625	2980	2980	2980	2980	0
108	20230816	172800	165137625	2980	2980	2980	2980	0
109	20230816	172700	165137625	2980	2980	2980	2980	0
110	20230816	172600	165137625	2980	2980	2980	2980	0
111	20230816	172500	165137625	2980	2980	2980	2980	0
112	20230816	172400	165137625	2980	2980	2980	2980	0
113	20230816	172300	165137625	2980	2980	2980	2980	0
114	20230816	172200	165137625	2980	2980	2980	2980	0
115	20230816	172100	165137625	2980	2980	2980	2980	0
116	20230816	172000	165137625	2980	2980	2980	2980	0
117	20230816	171900	165137625	2980	2980	2980	2980	0
118	20230816	171800	165137625	2980	2980	2980	2980	0
119	20230816	171700	165137625	2980	2980	2980	2980	0
120	20230816	171600	165137625	2980	2980	2980	2980	0
121	20230816	171500	165137625	2980	2980	2980	2980	0
122	20230816	171400	165137625	2980	2980	2980	2980	569
123	20230816	171300	165137625	2980	2980	2980	2980	0
124	20230816	171200	165137625	2980	2980	2980	2980	0
125	20230816	171100	165137625	2980	2980	2980	2980	0
126	20230816	171000	165137625	2980	2980	2980	2980	0
127	20230816	170900	165137625	2980	2980	2980	2980	0
128	20230816	170800	165137625	2980	2980	2980	2980	0
129	20230816	170700	165137625	2980	2980	2980	2980	0
130	20230816	170600	165137625	2980	2980	2980	2980	0
131	20230816	170500	165137625	2980	2980	2980	2980	0
132	20230816	170400	165137625	2980	2980	2980	2980	0
133	20230816	170300	165137625	2980	2980	2980	2980	0
134	20230816	170200	165137625	2980	2980	2980	2980	0
135	20230816	170100	165137625	2980	2980	2980	2980	0
136	20230816	170000	165137625	2980	2980	2980	2980	0
137	20230816	165900	165137625	2980	2980	2980	2980	0
138	20230816	165800	165137625	2980	2980	2980	2980	0
139	20230816	165700	165137625	2980	2980	2980	2980	0
140	20230816	165600	165137625	2980	2980	2980	2980	0
141	20230816	165500	165137625	2980	2980	2980	2980	0
142	20230816	165400	165137625	2980	2980	2980	2980	0
143	20230816	165300	165137625	2980	2980	2980	2980	0
144	20230816	165200	165137625	2980	2980	2980	2980	0
145	20230816	165100	165137625	2980	2980	2980	2980	0
146	20230816	165000	165137625	2980	2980	2980	2980	0
147	20230816	164900	165137625	2980	2980	2980	2980	0
148	20230816	164800	165137625	2980	2980	2980	2980	0
149	20230816	164700	165137625	2980	2980	2980	2980	0
150	20230816	164600	165137625	2980	2980	2980	2980	0
151	20230816	164500	165137625	2980	2980	2980	2980	0
152	20230816	164400	165137625	2980	2980	2980	2980	569
153	20230816	164300	165137625	2980	2980	2980	2980	0
154	20230816	164200	165137625	2980	2980	2980	2980	0
155	20230816	164100	165137625	2980	2980	2980	2980	0
156	20230816	164000	165137625	2980	2980	2980	2980	0
157	20230816	163900	165137625	2980	2980	2980	2980	0
158	20230816	163800	165137625	2980	2980	2980	2980	0
159	20230816	163700	165137625	2980	2980	2980	2980	0
160	20230816	163600	165137625	2980	2980	2980	2980	0
161	20230816	163500	165137625	2980	2980	2980	2980	0
162	20230816	163400	165137625	2980	2980	2980	2980	0
163	20230816	163300	165137625	2980	2980	2980	2980	0
164	20230816	163200	165137625	2980	2980	2980	2980	0
165	20230816	163100	165137625	2980	2980	2980	2980	0
166	20230816	163000	165137625	2980	2980	2980	2980	0
167	20230816	162900	165137625	2980	2980	2980	2980	0
168	20230816	162800	165137625	2980	2980	2980	2980	0
169	20230816	162700	165137625	2980	2980	2980	2980	0
170	20230816	162600	165137625	2980	2980	2980	2980	0
171	20230816	162500	165137625	2980	2980	2980	2980	0
172	20230816	162400	165137625	2980	2980	2980	2980	0
173	20230816	162300	165137625	2980	2980	2980	2980	0
174	20230816	162200	165137625	2980	2980	2980	2980	0
175	20230816	162100	165137625	2980	2980	2980	2980	0
176	20230816	162000	165137625	2980	2980	2980	2980	0
177	20230816	161900	165137625	2980	2980	2980	2980	0
178	20230816	161800	165137625	2980	2980	2980	2980	0
179	20230816	161700	165137625	2980	2980	2980	2980	0
180	20230816	161600	165137625	2980	2980	2980	2980	0
181	20230816	161500	165137625	2980	2980	2980	2980	0
182	20230816	161400	165137625	2980	2980	2980	2980	569
183	20230816	161300	165137625	2980	2980	2980	2980	0
184	20230816	161200	165137625	2980	2980	2980	2980	0
185	20230816	161100	165137625	2980	2980	2980	2980	0
186	20230816	161000	165137625	2980	2980	2980	2980	0
187	20230816	160900	165137625	2980	2980	2980	2980	0
188	20230816	160800	165137625	2980	2980	2980	2980	0
189	20230816	160700	165137625	2980	2980	2980	2980	0
190	20230816	160600	165137625	2980	2980	2980	2980	0
191	20230816	160500	165137625	2980	2980	2980	2980	0
192	20230816	160400	165137625	2980	2980	2980	2980	0
193	20230816	160300	165137625	2980	2980	2980	2980	0
194	20230816	160200	165137625	2980	2980	2980	2980	0
195	20230816	160100	165137625	2980	2980	2980	2980	0
196	20230816	160000	165137625	2980	2980	2980	2980	0
197	20230816	155900	165137625	2980	2980	2980	2980	0
198	20230816	155800	165137625	2980	2980	2980	2980	0
199	20230816	155700	165137625	2980	2980	2980	2980	0
200	20230816	155600	165137625	2980	2980	2980	2980	0
201	20230816	155500	165137625	2980	2980	2980	2980	0
202	20230816	155400	165137625	2980	2980	2980	2980	0
203	20230816	155300	165137625	2980	2980	2980	2980	0
204	20230816	155200	165137625	2980	2980	2980	2980	0
205	20230816	155100	165137625	2980	2980	2980	2980	0
206	20230816	155000	165137625	2980	2980	2980	2980	0
207	20230816	154900	165137625	2980	2980	2980	2980	0
208	20230816	154800	165137625	2980	2980	2980	2980	0
209	20230816	154700	165137625	2980	2980	2980	2980	0
210	20230816	154600	165137625	2980	2980	2980	2980	0
211	20230816	154500	165137625	2980	2980	2980	2980	0
212	20230816	154400	165137625	2980	2980	2980	2980	569
213	20230816	154300	165137625	2980	2980	2980	2980	0
214	20230816	154200	165137625	2980	2980	2980	2980	0
215	20230816	154100	165137625	2980	2980	2980	2980	0
216	20230816	154000	165137625	2980	2980	2980	2980	0
217	20230816	153900	165137625	2980	2980	2980	2980	0
218	20230816	153800	165137625	2980	2980	2980	2980	0
219	20230816	153700	165137625	2980	2980	2980	2980	0
220	20230816	153600	165137625	2980	2980	2980	2980	0
221	20230816	153500	165137625	2980	2980	2980	2980	0
222	20230816	153400	165137625	2980	2980	2980	2980	0
223	20230816	153300	165137625	2980	2980	2980	2980	0
224	20230816	153200	165137625	2980	2980	2980	2980	0
225	20230816	153100	165137625	2980	2980	2980	2980	0
226	20230816	153000	165137625	2980	2980	2980	2980	569
227	20230816	152900	163442005	2980	2980	2980	2980	0
228	20230816	152800	163442005	2980	2980	2980	2980	0
229	20230816	152700	163442005	2980	2980	2980	2980	0
230	20230816	152600	163442005	2980	2980	2980	2980	0
231	20230816	152500	163442005	2980	2980	2980	2980	0
232	20230816	152400	163442005	2980	2980	2980	2980	0
233	20230816	152300	163442005	2980	2980	2980	2980	0
234	20230816	152200	163442005	2980	2980	2980	2980	0
235	20230816	152100	163442005	2980	2980	2980	2980	0
236	20230816	152000	163442005	2980	2980	2980	2980	0
237	20230816	151900	163442005	2980	2980	2980	2980	2
238	20230816	151800	163436045	2975	2975	2975	2975	1
239	20230816	151700	163433070	2975	2975	2975	2975	3
240	20230816	151600	163424145	2975	2975	2990	2975	34
241	20230816	151500	163322950	2975	2990	2990	2975	28
242	20230816	151400	163239245	2975	2975	2975	2975	5
243	20230816	151300	163224370	2975	2975	2975	2975	0
244	20230816	151200	163224370	2975	2975	2975	2975	1
245	20230816	151100	163221395	2975	2975	2975	2975	1
246	20230816	151000	163218420	2975	2975	2990	2975	58
247	20230816	150900	163045855	2990	2990	2990	2990	1
248	20230816	150800	163042865	2975	2975	2975	2970	613
249	20230816	150700	161219245	2970	2970	2975	2970	45
250	20230816	150600	161085385	2970	2970	2970	2970	6
251	20230816	150500	161067565	2960	2960	2960	2960	1
252	20230816	150400	161064605	2960	2960	2960	2960	2
253	20230816	150300	161058685	2960	2960	2960	2960	1
254	20230816	150200	161055725	2960	2960	2960	2960	0
255	20230816	150100	161055725	2960	2960	2960	2960	6
256	20230816	150000	161037965	2960	2960	2960	2960	1
257	20230816	145900	161035005	2960	2960	2960	2960	2
258	20230816	145800	161029085	2960	2960	2960	2960	0
259	20230816	145700	161029085	2960	2960	2960	2960	1
260	20230816	145600	161026125	2970	2960	2970	2960	2
261	20230816	145500	161020195	2960	2960	2960	2960	1
262	20230816	145400	161017235	2960	2960	2960	2960	0
263	20230816	145300	161017235	2960	2960	2960	2960	2
264	20230816	145200	161011315	2960	2960	2960	2960	1
265	20230816	145100	161008355	2965	2965	2965	2965	0
266	20230816	145000	161008355	2965	2960	2965	2960	147
267	20230816	144900	160572505	2975	2960	2975	2960	666
268	20230816	144800	158601055	2960	2960	2960	2960	2
269	20230816	144700	158595135	2960	2960	2960	2960	0
270	20230816	144600	158595135	2960	2960	2960	2960	1
271	20230816	144500	158592175	2955	2960	2960	2955	44
272	20230816	144400	158461950	2955	2965	2965	2955	6
273	20230816	144300	158444195	2965	2965	2965	2965	1
274	20230816	144200	158441230	2960	2960	2960	2960	1
275	20230816	144100	158438270	2960	2960	2960	2960	1
276	20230816	144000	158435310	2960	2960	2960	2960	0
277	20230816	143900	158435310	2960	2960	2960	2960	1
278	20230816	143800	158432350	2960	2960	2960	2960	1
279	20230816	143700	158429390	2960	2960	2960	2960	2
280	20230816	143600	158423470	2960	2960	2960	2960	0
281	20230816	143500	158423470	2960	2960	2960	2960	1
282	20230816	143400	158420510	2960	2960	2960	2960	1
283	20230816	143300	158417550	2960	2960	2960	2960	1
284	20230816	143200	158414590	2960	2960	2960	2960	1
285	20230816	143100	158411630	2960	2960	2960	2960	1
286	20230816	143000	158408670	2960	2960	2960	2960	1
287	20230816	142900	158405710	2960	2960	2960	2960	1
288	20230816	142800	158402750	2955	2955	2955	2955	0
289	20230816	142700	158402750	2955	2965	2965	2955	42
290	20230816	142600	158278230	2955	2955	2955	2955	2
291	20230816	142500	158272320	2955	2955	2955	2955	0
292	20230816	142400	158272320	2955	2955	2955	2955	1
293	20230816	142300	158269365	2955	2955	2955	2955	1
294	20230816	142200	158266410	2960	2955	2960	2955	101
295	20230816	142100	157967455	2955	2955	2955	2955	1
296	20230816	142000	157964500	2955	2955	2955	2955	2133
297	20230816	141900	151661485	2955	2955	2955	2955	2
298	20230816	141800	151655575	2955	2955	2955	2955	1
299	20230816	141700	151652620	2955	2955	2955	2955	0
300	20230816	141600	151652620	2955	2955	2955	2955	1
301	20230816	141500	151649665	2955	2955	2955	2955	2
302	20230816	141400	151643755	2955	2955	2955	2955	1
303	20230816	141300	151640800	2955	2955	2955	2955	0
304	20230816	141200	151640800	2955	2955	2955	2955	1
305	20230816	141100	151637845	2955	2955	2955	2955	1
306	20230816	141000	151634890	2955	2955	2955	2955	1
307	20230816	140900	151631935	2955	2955	2955	2955	1
308	20230816	140800	151628980	2955	2955	2955	2955	1
309	20230816	140700	151626025	2965	2955	2965	2955	2
310	20230816	140600	151620105	2955	2955	2955	2955	0
311	20230816	140500	151620105	2955	2955	2955	2955	2
312	20230816	140400	151614195	2955	2955	2955	2955	1
313	20230816	140300	151611240	2955	2955	2955	2955	1
314	20230816	140200	151608285	2960	2960	2960	2960	0
315	20230816	140100	151608285	2960	2955	2960	2955	3585
316	20230816	140000	140996690	2960	2955	2960	2955	2
317	20230816	135900	140990775	2955	2955	2955	2955	2
318	20230816	135800	140984865	2955	2960	2960	2955	36
319	20230816	135700	140878315	2960	2960	2960	2960	1
320	20230816	135600	140875355	2960	2960	2960	2960	1
321	20230816	135500	140872395	2960	2960	2960	2960	0
322	20230816	135400	140872395	2960	2960	2960	2960	2
323	20230816	135300	140866475	2960	2960	2960	2960	1
324	20230816	135200	140863515	2960	2960	2960	2960	1
325	20230816	135100	140860555	2960	2960	2960	2960	0
326	20230816	135000	140860555	2960	2960	2960	2960	1
327	20230816	134900	140857595	2960	2960	2960	2960	1
328	20230816	134800	140854635	2960	2960	2960	2960	2
329	20230816	134700	140848715	2965	2965	2965	2965	10
330	20230816	134600	140819065	2955	2955	2955	2955	1
331	20230816	134500	140816110	2955	2955	2955	2955	1
332	20230816	134400	140813155	2955	2955	2955	2955	0
333	20230816	134300	140813155	2955	2955	2955	2955	112
334	20230816	134200	140482195	2955	2955	2955	2955	1
335	20230816	134100	140479240	2955	2955	2955	2955	1
336	20230816	134000	140476285	2955	2955	2955	2955	0
337	20230816	133900	140476285	2955	2955	2955	2955	1
338	20230816	133800	140473330	2955	2955	2955	2955	1
339	20230816	133700	140470375	2955	2960	2960	2955	2316
340	20230816	133600	133615675	2960	2960	2960	2960	0
341	20230816	133500	133615675	2960	2960	2960	2960	1
342	20230816	133400	133612715	2960	2960	2960	2960	1
343	20230816	133300	133609755	2960	2960	2960	2960	1
344	20230816	133200	133606795	2960	2960	2960	2960	1
345	20230816	133100	133603835	2960	2960	2960	2960	1
346	20230816	133000	133600875	2960	2960	2960	2960	1
347	20230816	132900	133597915	2960	2960	2960	2960	180
348	20230816	132800	133065115	2960	2960	2960	2960	1
349	20230816	132700	133062155	2960	2960	2960	2960	2
350	20230816	132600	133056235	2960	2960	2960	2960	1
351	20230816	132500	133053275	2960	2960	2960	2960	0
352	20230816	132400	133053275	2960	2960	2960	2960	1
353	20230816	132300	133050315	2960	2960	2960	2960	1
354	20230816	132200	133047355	2960	2960	2960	2960	1
355	20230816	132100	133044395	2960	2960	2960	2960	1
356	20230816	132000	133041435	2965	2965	2965	2965	1
357	20230816	131900	133038470	2960	2965	2965	2960	28
358	20230816	131800	132955585	2960	2960	2960	2960	0
359	20230816	131700	132955585	2960	2960	2960	2960	1
360	20230816	131600	132952625	2960	2960	2960	2960	2
361	20230816	131500	132946705	2960	2960	2960	2960	1
362	20230816	131400	132943745	2960	2960	2960	2960	0
363	20230816	131300	132943745	2960	2960	2960	2960	1
364	20230816	131200	132940785	2960	2960	2960	2960	1
365	20230816	131100	132937825	2960	2960	2960	2960	1
366	20230816	131000	132934865	2960	2960	2960	2960	1
367	20230816	130900	132931905	2965	2980	2980	2965	983
368	20230816	130800	130010320	2980	2980	2980	2980	1
369	20230816	130700	130007340	2980	2980	2980	2980	1
370	20230816	130600	130004360	2980	2980	2980	2980	0
371	20230816	130500	130004360	2980	2980	2980	2980	2
372	20230816	130400	129998400	2990	2980	2990	2980	4
373	20230816	130300	129986450	2980	2980	2980	2980	0
374	20230816	130200	129986450	2980	2980	2980	2980	1
375	20230816	130100	129983470	2980	2980	2980	2980	1
376	20230816	130000	129980490	2980	2980	2980	2980	1
377	20230816	125900	129977510	2980	2980	2980	2980	1
378	20230816	125800	129974530	2980	2980	2980	2980	5
379	20230816	125700	129959630	2980	2980	2980	2980	1
380	20230816	125600	129956650	2980	2980	2980	2980	1
381	20230816	125500	129953670	2980	2980	2980	2980	0
382	20230816	125400	129953670	2980	2980	2980	2980	2
383	20230816	125300	129947710	2980	2980	2980	2980	1
384	20230816	125200	129944730	2980	2980	2980	2980	1
385	20230816	125100	129941750	2980	2980	2980	2980	0
386	20230816	125000	129941750	2980	2980	2980	2980	1
387	20230816	124900	129938770	2980	2985	2985	2980	2
388	20230816	124800	129932805	2980	2980	2980	2980	0
389	20230816	124700	129932805	2980	2980	2980	2980	1
390	20230816	124600	129929825	2980	2980	2980	2980	1
391	20230816	124500	129926845	2980	2980	2980	2980	1
392	20230816	124400	129923865	2975	2975	2975	2975	0
393	20230816	124300	129923865	2975	2975	2975	2975	2
394	20230816	124200	129917915	2975	2975	2975	2975	1
395	20230816	124100	129914940	2975	2975	2975	2975	1
396	20230816	124000	129911965	2975	2975	2975	2975	0
397	20230816	123900	129911965	2975	2975	2975	2975	1
398	20230816	123800	129908990	2975	2975	2975	2975	2
399	20230816	123700	129903040	2975	2975	2975	2975	0
400	20230816	123600	129903040	2975	2975	2975	2975	1
401	20230816	123500	129900065	2975	2975	2975	2975	1
402	20230816	123400	129897090	2975	2975	2975	2975	1
403	20230816	123300	129894115	2975	2975	2975	2975	0
404	20230816	123200	129894115	2975	2975	2975	2975	2
405	20230816	123100	129888165	2980	2980	2980	2980	1
406	20230816	123000	129885185	2985	2985	2985	2985	1
407	20230816	122900	129882200	2990	2985	2990	2985	12
408	20230816	122800	129846345	2980	2975	2980	2975	3
409	20230816	122700	129837410	2975	2980	2980	2975	18
410	20230816	122600	129783780	2975	2975	2975	2975	1
411	20230816	122500	129780805	2980	2980	2980	2980	1
412	20230816	122400	129777825	2985	2975	2985	2975	2
413	20230816	122300	129771865	2975	2985	2985	2975	2
414	20230816	122200	129765905	2975	2975	2975	2975	0
415	20230816	122100	129765905	2975	2970	2975	2970	2
416	20230816	122000	129759960	2970	2970	2970	2970	1
417	20230816	121900	129756990	2970	2970	2970	2970	2
418	20230816	121800	129751050	2995	2995	2995	2995	1
419	20230816	121700	129748055	2970	2970	2970	2970	1
420	20230816	121600	129745085	2970	2970	2970	2970	2
421	20230816	121500	129739145	2965	2965	2965	2965	1
422	20230816	121400	129736180	2965	2965	2965	2965	0
423	20230816	121300	129736180	2965	2965	2965	2965	1
424	20230816	121200	129733215	2970	2960	2970	2960	5377
425	20230816	121100	113763535	2960	2960	2960	2960	1
426	20230816	121000	113760575	2960	2960	2960	2960	1
427	20230816	120900	113757615	2955	2955	2955	2955	1
428	20230816	120800	113754660	2960	2960	2960	2960	1001
429	20230816	120700	110791700	2960	2960	2960	2960	0
430	20230816	120600	110791700	2960	2960	2960	2960	1
431	20230816	120500	110788740	2970	2960	2980	2960	69
432	20230816	120400	110583560	2960	2960	2960	2960	1
433	20230816	120300	110580600	2975	2975	2975	2975	0
434	20230816	120200	110580600	2975	2960	2975	2960	101
435	20230816	120100	110280140	2960	2960	2960	2960	1
436	20230816	120000	110277180	2960	2960	2960	2960	2
437	20230816	115900	110271260	2960	2960	2960	2960	0
438	20230816	115800	110271260	2960	2960	2960	2960	1
439	20230816	115700	110268300	2960	2960	2960	2960	1
440	20230816	115600	110265340	2960	2960	2960	2960	0
441	20230816	115500	110265340	2960	2960	2960	2960	1
442	20230816	115400	110262380	2960	2960	2960	2960	2
443	20230816	115300	110256460	2960	2960	2960	2960	1
444	20230816	115200	110253500	2960	2960	2960	2960	74
445	20230816	115100	110034460	2960	2960	2960	2960	1
446	20230816	115000	110031500	2960	2960	2960	2960	1
447	20230816	114900	110028540	2960	2960	2960	2960	2097
448	20230816	114800	103821420	2960	2960	2960	2960	0
449	20230816	114700	103821420	2960	2960	2960	2960	1
450	20230816	114600	103818460	2960	2960	2960	2960	1
451	20230816	114500	103815500	2960	2965	2965	2960	423
452	20230816	114400	102561310	2965	2965	2965	2965	0
453	20230816	114300	102561310	2965	2975	2975	2965	93
454	20230816	114200	102284655	2965	2965	2965	2965	1
455	20230816	114100	102281690	2965	2965	2965	2965	0
456	20230816	114000	102281690	2965	2965	2965	2965	1
457	20230816	113900	102278725	2965	2965	2965	2965	1
458	20230816	113800	102275760	2965	2965	2965	2965	2
459	20230816	113700	102269830	2970	2970	2970	2970	107
460	20230816	113600	101952040	2970	2980	2980	2970	123
461	20230816	113500	101585630	2975	2965	2975	2965	9
462	20230816	113400	101558865	2965	2965	2965	2965	1
463	20230816	113300	101555900	2970	2965	2970	2965	123
464	20230816	113200	101191195	2960	2960	2960	2960	1
465	20230816	113100	101188235	2965	2965	2965	2965	1
466	20230816	113000	101185270	2965	2965	2965	2965	12
467	20230816	112900	101149690	2965	2970	2970	2965	577
468	20230816	112800	99436105	2970	2970	2970	2970	1
469	20230816	112700	99433135	2970	2970	2970	2970	2
470	20230816	112600	99427195	2970	2970	2970	2970	0
471	20230816	112500	99427195	2970	2970	2970	2970	1
472	20230816	112400	99424225	2970	2970	2970	2970	1
473	20230816	112300	99421255	2975	2970	2975	2970	112
474	20230816	112200	99088060	2970	2970	2970	2970	1
475	20230816	112100	99085090	2970	2970	2970	2970	1
476	20230816	112000	99082120	2970	2975	2975	2970	19
477	20230816	111900	99025600	2970	2970	2970	2970	1
478	20230816	111800	99022630	2970	2970	2970	2970	17
479	20230816	111700	98972140	2970	2970	2970	2970	1
480	20230816	111600	98969170	2970	2975	2975	2970	672
481	20230816	111500	96969980	2970	2970	2970	2970	0
482	20230816	111400	96969980	2970	2970	2970	2970	1
483	20230816	111300	96967010	2970	2970	2970	2970	1
484	20230816	111200	96964040	2970	2970	2970	2970	1
485	20230816	111100	96961070	2970	2970	2970	2970	1
486	20230816	111000	96958100	2970	2970	2970	2970	1
487	20230816	110900	96955130	2970	2970	2970	2970	1
488	20230816	110800	96952160	2970	2970	2970	2970	1
489	20230816	110700	96949190	2975	2975	2975	2975	8
490	20230816	110600	96925390	2975	2975	2975	2975	1
491	20230816	110500	96922415	2975	2995	2995	2970	3
492	20230816	110400	96913475	2975	2975	2975	2975	1
493	20230816	110300	96910500	2995	2995	2995	2995	66
494	20230816	110200	96712830	2985	2970	2990	2970	300
495	20230816	110100	95817520	2970	2970	2970	2970	36
496	20230816	110000	95710600	2975	2975	2975	2975	459
497	20230816	105900	94345075	2975	2975	2975	2975	1
498	20230816	105800	94342100	2990	2990	2990	2990	92
499	20230816	105700	94067020	2990	2990	2990	2990	1
500	20230816	105600	94064030	3030	3025	3030	3025	8
501	20230816	105500	94039810	3045	2970	3045	2970	112
502	20230816	105400	93705450	2985	2970	2985	2970	2
503	20230816	105300	93699495	2970	2970	2970	2970	1
504	20230816	105200	93696525	2970	2970	2970	2970	0
505	20230816	105100	93696525	2970	2970	2970	2970	1
506	20230816	105000	93693555	2970	2970	2970	2970	1
507	20230816	104900	93690585	2970	2970	2970	2970	1
508	20230816	104800	93687615	2970	2970	2970	2970	1
509	20230816	104700	93684645	2970	2970	2970	2970	1
510	20230816	104600	93681675	2970	2970	2970	2970	1
511	20230816	104500	93678705	2970	2970	2970	2970	0
512	20230816	104400	93678705	2970	2970	2970	2970	2
513	20230816	104300	93672765	2970	2970	2970	2970	1
514	20230816	104200	93669795	2985	2975	2985	2975	18
515	20230816	104100	93616075	2975	2975	2975	2975	39
516	20230816	104000	93500050	2970	2970	2970	2970	1
517	20230816	103900	93497080	2970	2970	2970	2970	1
518	20230816	103800	93494110	2970	2965	2970	2965	2
519	20230816	103700	93488175	2975	2975	2975	2975	0
520	20230816	103600	93488175	2975	2965	2975	2965	301
521	20230816	103500	92592710	2965	2965	2965	2965	1
522	20230816	103400	92589745	2965	2965	2965	2965	9
523	20230816	103300	92563060	2945	2950	2960	2945	279
524	20230816	103200	91738085	2945	2960	2960	2945	32
525	20230816	103100	91643470	2960	2960	2960	2960	1
526	20230816	103000	91640510	2960	2960	2960	2960	0
527	20230816	102900	91640510	2960	2960	2960	2960	1
528	20230816	102800	91637550	2960	2960	2960	2960	1
529	20230816	102700	91634590	2960	2960	2960	2960	2
530	20230816	102600	91628670	2960	2960	2960	2960	0
531	20230816	102500	91628670	2960	2960	2960	2960	1
532	20230816	102400	91625710	2960	2960	2960	2960	1
533	20230816	102300	91622750	2960	2960	2960	2960	1
534	20230816	102200	91619790	2970	2965	2970	2960	681
535	20230816	102100	89600100	2960	2960	2960	2950	1001
536	20230816	102000	86637150	2960	2950	2960	2945	1131
537	20230816	101900	83293695	2960	2950	2960	2950	168
538	20230816	101800	82798020	2950	2955	2955	2950	1649
539	20230816	101700	77931205	2955	2955	2955	2955	2
540	20230816	101600	77925295	2960	2965	2965	2960	463
541	20230816	101500	76554360	2970	2975	2975	2970	214
542	20230816	101400	75918640	2975	2975	2975	2975	672
543	20230816	101300	73919440	2975	2975	2975	2975	1
544	20230816	101200	73916465	2980	2980	2980	2980	841
545	20230816	101100	71410285	2980	2980	2980	2980	1
546	20230816	101000	71407305	2985	2985	2985	2985	9
547	20230816	100900	71380440	2990	2985	2990	2985	3
548	20230816	100800	71371475	2980	2980	2980	2980	0
549	20230816	100700	71371475	2980	2980	2980	2980	1
550	20230816	100600	71368495	2980	2980	2980	2980	2
551	20230816	100500	71362535	2980	2980	2980	2980	1
552	20230816	100400	71359555	2990	2990	2990	2990	220
553	20230816	100300	70701755	2980	2980	2980	2980	5
554	20230816	100200	70686855	2980	2980	2980	2980	1
555	20230816	100100	70683875	2990	2980	2990	2980	11
556	20230816	100000	70650995	2980	2985	2985	2980	45
557	20230816	095900	70516675	2975	2975	2975	2975	1
558	20230816	095800	70513700	2980	2975	2980	2975	29
559	20230816	095700	70427285	2980	2985	2985	2980	1684
560	20230816	095600	65407725	2985	2985	2985	2985	0
561	20230816	095500	65407725	2985	2985	2985	2985	2
562	20230816	095400	65401755	2980	2980	2980	2980	1
563	20230816	095300	65398775	2980	2980	2980	2980	0
564	20230816	095200	65398775	2980	2980	2980	2980	1
565	20230816	095100	65395795	2980	2980	2980	2980	1
566	20230816	095000	65392815	2980	2980	2980	2980	1
567	20230816	094900	65389835	2980	2980	2980	2980	1
568	20230816	094800	65386855	2980	2980	2980	2980	651
569	20230816	094700	63446875	2975	2975	2975	2975	1
570	20230816	094600	63443900	2975	2975	2975	2975	1
571	20230816	094500	63440925	2975	2975	2975	2975	0
572	20230816	094400	63440925	2975	2975	2985	2975	199
573	20230816	094300	62847905	2975	2980	2980	2975	1109
574	20230816	094200	59544310	2980	2980	2980	2980	1
575	20230816	094100	59541330	2995	2995	2995	2995	128
576	20230816	094000	59157970	2980	2995	2995	2980	29
577	20230816	093900	59071130	2980	2985	2985	2980	2
578	20230816	093800	59065165	2995	2995	2995	2995	33
579	20230816	093700	58966330	2980	2980	2980	2980	1
580	20230816	093600	58963350	2980	2985	2985	2980	34
581	20230816	093500	58861865	2985	3015	3015	2985	320
582	20230816	093400	57900065	3000	3005	3005	3000	125
583	20230816	093300	57524490	2995	2995	2995	2995	5
584	20230816	093200	57509515	2980	2980	2980	2980	1
585	20230816	093100	57506535	2995	2975	2995	2975	265
586	20230816	093000	56712960	3000	3000	3000	2995	783
587	20230816	092900	54364140	3000	3000	3000	3000	56
588	20230816	092800	54196140	3000	3000	3020	3000	1167
589	20230816	092700	50691840	3020	3020	3020	3020	20
590	20230816	092600	50631440	3020	3015	3020	3000	1294
591	20230816	092500	46724665	3000	3000	3000	3000	1
592	20230816	092400	46721665	3000	3005	3005	3000	2001
593	20230816	092300	40718020	3005	3010	3010	3005	1209
594	20230816	092200	37083800	3020	3025	3025	3020	4
595	20230816	092100	37071705	3050	3030	3050	3030	135
596	20230816	092000	36660655	3030	3030	3030	3030	1
597	20230816	091900	36657625	3050	3050	3050	3050	1
598	20230816	091800	36654575	3050	3030	3050	3030	31
599	20230816	091700	36560045	3025	3030	3030	3025	2
600	20230816	091600	36553990	3030	3020	3030	3020	122
601	20230816	091500	36184340	3025	3025	3025	3020	715
602	20230816	091400	34021470	3025	3025	3025	3025	1
603	20230816	091300	34018445	3040	3025	3040	3025	29
604	20230816	091200	33930300	3040	3040	3040	3040	23
605	20230816	091100	33860380	3025	3040	3040	3010	412
606	20230816	091000	32607945	3100	3005	3100	3005	3593
607	20230816	090900	21602340	3010	3020	3020	3010	363
608	20230816	090800	20506100	3015	3015	3015	3010	122
609	20230816	090700	20138365	3015	3015	3015	3015	1
610	20230816	090600	20135350	3015	3015	3015	3015	2
611	20230816	090500	20129320	3040	3010	3040	3010	231
612	20230816	090400	19428990	3020	3020	3020	3020	33
613	20230816	090300	19329330	3020	3000	3020	3000	11
614	20230816	090200	19296130	3020	3020	3020	3020	474
615	20230816	090100	17864650	3030	3065	3070	3020	1528
616	20230816	090000	13206490	3065	3070	3070	3065	4302