KissMeData/039740/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	191400	125124815	2970	2970	2970	2970	351
3	20230817	191300	125124815	2970	2970	2970	2970	0
4	20230817	191200	125124815	2970	2970	2970	2970	0
5	20230817	191100	125124815	2970	2970	2970	2970	0
6	20230817	191000	125124815	2970	2970	2970	2970	0
7	20230817	190900	125124815	2970	2970	2970	2970	0
8	20230817	190800	125124815	2970	2970	2970	2970	0
9	20230817	190700	125124815	2970	2970	2970	2970	0
10	20230817	190600	125124815	2970	2970	2970	2970	0
11	20230817	190500	125124815	2970	2970	2970	2970	0
12	20230817	190400	125124815	2970	2970	2970	2970	0
13	20230817	190300	125124815	2970	2970	2970	2970	0
14	20230817	190200	125124815	2970	2970	2970	2970	0
15	20230817	190100	125124815	2970	2970	2970	2970	0
16	20230817	190000	125124815	2970	2970	2970	2970	0
17	20230817	185900	125124815	2970	2970	2970	2970	0
18	20230817	185800	125124815	2970	2970	2970	2970	0
19	20230817	185700	125124815	2970	2970	2970	2970	0
20	20230817	185600	125124815	2970	2970	2970	2970	0
21	20230817	185500	125124815	2970	2970	2970	2970	0
22	20230817	185400	125124815	2970	2970	2970	2970	0
23	20230817	185300	125124815	2970	2970	2970	2970	0
24	20230817	185200	125124815	2970	2970	2970	2970	0
25	20230817	185100	125124815	2970	2970	2970	2970	0
26	20230817	185000	125124815	2970	2970	2970	2970	0
27	20230817	184900	125124815	2970	2970	2970	2970	0
28	20230817	184800	125124815	2970	2970	2970	2970	0
29	20230817	184700	125124815	2970	2970	2970	2970	0
30	20230817	184600	125124815	2970	2970	2970	2970	0
31	20230817	184500	125124815	2970	2970	2970	2970	0
32	20230817	184400	125124815	2970	2970	2970	2970	351
33	20230817	184300	125124815	2970	2970	2970	2970	0
34	20230817	184200	125124815	2970	2970	2970	2970	0
35	20230817	184100	125124815	2970	2970	2970	2970	0
36	20230817	184000	125124815	2970	2970	2970	2970	0
37	20230817	183900	125124815	2970	2970	2970	2970	0
38	20230817	183800	125124815	2970	2970	2970	2970	0
39	20230817	183700	125124815	2970	2970	2970	2970	0
40	20230817	183600	125124815	2970	2970	2970	2970	0
41	20230817	183500	125124815	2970	2970	2970	2970	0
42	20230817	183400	125124815	2970	2970	2970	2970	0
43	20230817	183300	125124815	2970	2970	2970	2970	0
44	20230817	183200	125124815	2970	2970	2970	2970	0
45	20230817	183100	125124815	2970	2970	2970	2970	0
46	20230817	183000	125124815	2970	2970	2970	2970	0
47	20230817	182900	125124815	2970	2970	2970	2970	0
48	20230817	182800	125124815	2970	2970	2970	2970	0
49	20230817	182700	125124815	2970	2970	2970	2970	0
50	20230817	182600	125124815	2970	2970	2970	2970	0
51	20230817	182500	125124815	2970	2970	2970	2970	0
52	20230817	182400	125124815	2970	2970	2970	2970	0
53	20230817	182300	125124815	2970	2970	2970	2970	0
54	20230817	182200	125124815	2970	2970	2970	2970	0
55	20230817	182100	125124815	2970	2970	2970	2970	0
56	20230817	182000	125124815	2970	2970	2970	2970	0
57	20230817	181900	125124815	2970	2970	2970	2970	0
58	20230817	181800	125124815	2970	2970	2970	2970	0
59	20230817	181700	125124815	2970	2970	2970	2970	0
60	20230817	181600	125124815	2970	2970	2970	2970	0
61	20230817	181500	125124815	2970	2970	2970	2970	0
62	20230817	181400	125124815	2970	2970	2970	2970	351
63	20230817	181300	125124815	2970	2970	2970	2970	0
64	20230817	181200	125124815	2970	2970	2970	2970	0
65	20230817	181100	125124815	2970	2970	2970	2970	0
66	20230817	181000	125124815	2970	2970	2970	2970	0
67	20230817	180900	125124815	2970	2970	2970	2970	0
68	20230817	180800	125124815	2970	2970	2970	2970	0
69	20230817	180700	125124815	2970	2970	2970	2970	0
70	20230817	180600	125124815	2970	2970	2970	2970	0
71	20230817	180500	125124815	2970	2970	2970	2970	0
72	20230817	180400	125124815	2970	2970	2970	2970	0
73	20230817	180300	125124815	2970	2970	2970	2970	0
74	20230817	180200	125124815	2970	2970	2970	2970	0
75	20230817	180100	125124815	2970	2970	2970	2970	0
76	20230817	180000	125124815	2970	2970	2970	2970	0
77	20230817	175900	125124815	2970	2970	2970	2970	0
78	20230817	175800	125124815	2970	2970	2970	2970	0
79	20230817	175700	125124815	2970	2970	2970	2970	0
80	20230817	175600	125124815	2970	2970	2970	2970	0
81	20230817	175500	125124815	2970	2970	2970	2970	0
82	20230817	175400	125124815	2970	2970	2970	2970	0
83	20230817	175300	125124815	2970	2970	2970	2970	0
84	20230817	175200	125124815	2970	2970	2970	2970	0
85	20230817	175100	125124815	2970	2970	2970	2970	0
86	20230817	175000	125124815	2970	2970	2970	2970	0
87	20230817	174900	125124815	2970	2970	2970	2970	0
88	20230817	174800	125124815	2970	2970	2970	2970	0
89	20230817	174700	125124815	2970	2970	2970	2970	0
90	20230817	174600	125124815	2970	2970	2970	2970	0
91	20230817	174500	125124815	2970	2970	2970	2970	0
92	20230817	174400	125124815	2970	2970	2970	2970	351
93	20230817	174300	125124815	2970	2970	2970	2970	0
94	20230817	174200	125124815	2970	2970	2970	2970	0
95	20230817	174100	125124815	2970	2970	2970	2970	0
96	20230817	174000	125124815	2970	2970	2970	2970	0
97	20230817	173900	125124815	2970	2970	2970	2970	0
98	20230817	173800	125124815	2970	2970	2970	2970	0
99	20230817	173700	125124815	2970	2970	2970	2970	0
100	20230817	173600	125124815	2970	2970	2970	2970	0
101	20230817	173500	125124815	2970	2970	2970	2970	0
102	20230817	173400	125124815	2970	2970	2970	2970	0
103	20230817	173300	125124815	2970	2970	2970	2970	0
104	20230817	173200	125124815	2970	2970	2970	2970	0
105	20230817	173100	125124815	2970	2970	2970	2970	0
106	20230817	173000	125124815	2970	2970	2970	2970	0
107	20230817	172900	125124815	2970	2970	2970	2970	0
108	20230817	172800	125124815	2970	2970	2970	2970	0
109	20230817	172700	125124815	2970	2970	2970	2970	0
110	20230817	172600	125124815	2970	2970	2970	2970	0
111	20230817	172500	125124815	2970	2970	2970	2970	0
112	20230817	172400	125124815	2970	2970	2970	2970	0
113	20230817	172300	125124815	2970	2970	2970	2970	0
114	20230817	172200	125124815	2970	2970	2970	2970	0
115	20230817	172100	125124815	2970	2970	2970	2970	0
116	20230817	172000	125124815	2970	2970	2970	2970	0
117	20230817	171900	125124815	2970	2970	2970	2970	0
118	20230817	171800	125124815	2970	2970	2970	2970	0
119	20230817	171700	125124815	2970	2970	2970	2970	0
120	20230817	171600	125124815	2970	2970	2970	2970	0
121	20230817	171500	125124815	2970	2970	2970	2970	0
122	20230817	171400	125124815	2970	2970	2970	2970	351
123	20230817	171300	125124815	2970	2970	2970	2970	0
124	20230817	171200	125124815	2970	2970	2970	2970	0
125	20230817	171100	125124815	2970	2970	2970	2970	0
126	20230817	171000	125124815	2970	2970	2970	2970	0
127	20230817	170900	125124815	2970	2970	2970	2970	0
128	20230817	170800	125124815	2970	2970	2970	2970	0
129	20230817	170700	125124815	2970	2970	2970	2970	0
130	20230817	170600	125124815	2970	2970	2970	2970	0
131	20230817	170500	125124815	2970	2970	2970	2970	0
132	20230817	170400	125124815	2970	2970	2970	2970	0
133	20230817	170300	125124815	2970	2970	2970	2970	0
134	20230817	170200	125124815	2970	2970	2970	2970	0
135	20230817	170100	125124815	2970	2970	2970	2970	0
136	20230817	170000	125124815	2970	2970	2970	2970	0
137	20230817	165900	125124815	2970	2970	2970	2970	0
138	20230817	165800	125124815	2970	2970	2970	2970	0
139	20230817	165700	125124815	2970	2970	2970	2970	0
140	20230817	165600	125124815	2970	2970	2970	2970	0
141	20230817	165500	125124815	2970	2970	2970	2970	0
142	20230817	165400	125124815	2970	2970	2970	2970	0
143	20230817	165300	125124815	2970	2970	2970	2970	0
144	20230817	165200	125124815	2970	2970	2970	2970	0
145	20230817	165100	125124815	2970	2970	2970	2970	0
146	20230817	165000	125124815	2970	2970	2970	2970	0
147	20230817	164900	125124815	2970	2970	2970	2970	0
148	20230817	164800	125124815	2970	2970	2970	2970	0
149	20230817	164700	125124815	2970	2970	2970	2970	0
150	20230817	164600	125124815	2970	2970	2970	2970	0
151	20230817	164500	125124815	2970	2970	2970	2970	0
152	20230817	164400	125124815	2970	2970	2970	2970	351
153	20230817	164300	125124815	2970	2970	2970	2970	0
154	20230817	164200	125124815	2970	2970	2970	2970	0
155	20230817	164100	125124815	2970	2970	2970	2970	0
156	20230817	164000	125124815	2970	2970	2970	2970	0
157	20230817	163900	125124815	2970	2970	2970	2970	0
158	20230817	163800	125124815	2970	2970	2970	2970	0
159	20230817	163700	125124815	2970	2970	2970	2970	0
160	20230817	163600	125124815	2970	2970	2970	2970	0
161	20230817	163500	125124815	2970	2970	2970	2970	0
162	20230817	163400	125124815	2970	2970	2970	2970	0
163	20230817	163300	125124815	2970	2970	2970	2970	0
164	20230817	163200	125124815	2970	2970	2970	2970	0
165	20230817	163100	125124815	2970	2970	2970	2970	0
166	20230817	163000	125124815	2970	2970	2970	2970	0
167	20230817	162900	125124815	2970	2970	2970	2970	0
168	20230817	162800	125124815	2970	2970	2970	2970	0
169	20230817	162700	125124815	2970	2970	2970	2970	0
170	20230817	162600	125124815	2970	2970	2970	2970	0
171	20230817	162500	125124815	2970	2970	2970	2970	0
172	20230817	162400	125124815	2970	2970	2970	2970	0
173	20230817	162300	125124815	2970	2970	2970	2970	0
174	20230817	162200	125124815	2970	2970	2970	2970	0
175	20230817	162100	125124815	2970	2970	2970	2970	0
176	20230817	162000	125124815	2970	2970	2970	2970	0
177	20230817	161900	125124815	2970	2970	2970	2970	0
178	20230817	161800	125124815	2970	2970	2970	2970	0
179	20230817	161700	125124815	2970	2970	2970	2970	0
180	20230817	161600	125124815	2970	2970	2970	2970	0
181	20230817	161500	125124815	2970	2970	2970	2970	0
182	20230817	161400	125124815	2970	2970	2970	2970	351
183	20230817	161300	125124815	2970	2970	2970	2970	0
184	20230817	161200	125124815	2970	2970	2970	2970	0
185	20230817	161100	125124815	2970	2970	2970	2970	0
186	20230817	161000	125124815	2970	2970	2970	2970	0
187	20230817	160900	125124815	2970	2970	2970	2970	0
188	20230817	160800	125124815	2970	2970	2970	2970	0
189	20230817	160700	125124815	2970	2970	2970	2970	0
190	20230817	160600	125124815	2970	2970	2970	2970	0
191	20230817	160500	125124815	2970	2970	2970	2970	0
192	20230817	160400	125124815	2970	2970	2970	2970	0
193	20230817	160300	125124815	2970	2970	2970	2970	0
194	20230817	160200	125124815	2970	2970	2970	2970	0
195	20230817	160100	125124815	2970	2970	2970	2970	0
196	20230817	160000	125124815	2970	2970	2970	2970	0
197	20230817	155900	125124815	2970	2970	2970	2970	0
198	20230817	155800	125124815	2970	2970	2970	2970	0
199	20230817	155700	125124815	2970	2970	2970	2970	0
200	20230817	155600	125124815	2970	2970	2970	2970	0
201	20230817	155500	125124815	2970	2970	2970	2970	0
202	20230817	155400	125124815	2970	2970	2970	2970	0
203	20230817	155300	125124815	2970	2970	2970	2970	0
204	20230817	155200	125124815	2970	2970	2970	2970	0
205	20230817	155100	125124815	2970	2970	2970	2970	0
206	20230817	155000	125124815	2970	2970	2970	2970	0
207	20230817	154900	125124815	2970	2970	2970	2970	0
208	20230817	154800	125124815	2970	2970	2970	2970	0
209	20230817	154700	125124815	2970	2970	2970	2970	0
210	20230817	154600	125124815	2970	2970	2970	2970	0
211	20230817	154500	125124815	2970	2970	2970	2970	0
212	20230817	154400	125124815	2970	2970	2970	2970	351
213	20230817	154300	125124815	2970	2970	2970	2970	0
214	20230817	154200	125124815	2970	2970	2970	2970	0
215	20230817	154100	125124815	2970	2970	2970	2970	0
216	20230817	154000	125124815	2970	2970	2970	2970	0
217	20230817	153900	125124815	2970	2970	2970	2970	0
218	20230817	153800	125124815	2970	2970	2970	2970	0
219	20230817	153700	125124815	2970	2970	2970	2970	0
220	20230817	153600	125124815	2970	2970	2970	2970	0
221	20230817	153500	125124815	2970	2970	2970	2970	0
222	20230817	153400	125124815	2970	2970	2970	2970	0
223	20230817	153300	125124815	2970	2970	2970	2970	0
224	20230817	153200	125124815	2970	2970	2970	2970	0
225	20230817	153100	125124815	2970	2970	2970	2970	0
226	20230817	153000	125124815	2970	2970	2970	2970	351
227	20230817	152900	124082345	2960	2960	2960	2960	0
228	20230817	152800	124082345	2960	2960	2960	2960	0
229	20230817	152700	124082345	2960	2960	2960	2960	0
230	20230817	152600	124082345	2960	2960	2960	2960	0
231	20230817	152500	124082345	2960	2960	2960	2960	0
232	20230817	152400	124082345	2960	2960	2960	2960	0
233	20230817	152300	124082345	2960	2960	2960	2960	0
234	20230817	152200	124082345	2960	2960	2960	2960	0
235	20230817	152100	124082345	2960	2960	2960	2960	0
236	20230817	152000	124082345	2960	2960	2960	2960	0
237	20230817	151900	124082345	2960	2960	2960	2960	0
238	20230817	151800	124082345	2960	2960	2960	2960	0
239	20230817	151700	124082345	2960	2970	2970	2960	172
240	20230817	151600	123573195	2960	2970	2970	2960	28
241	20230817	151500	123490055	2960	2970	2970	2960	10
242	20230817	151400	123460405	2965	2965	2965	2965	0
243	20230817	151300	123460405	2965	2965	2965	2965	0
244	20230817	151200	123460405	2965	2965	2965	2965	0
245	20230817	151100	123460405	2965	2965	2965	2965	0
246	20230817	151000	123460405	2965	2970	2970	2965	19
247	20230817	150900	123404045	2970	2970	2970	2970	0
248	20230817	150800	123404045	2970	2955	2970	2955	132
249	20230817	150700	123013475	2960	2960	2960	2960	36
250	20230817	150600	122906915	2960	2955	2960	2955	2
251	20230817	150500	122901000	2960	2960	2960	2960	0
252	20230817	150400	122901000	2960	2960	2960	2960	1
253	20230817	150300	122898040	2960	2960	2960	2945	11
254	20230817	150200	122865495	2945	2950	2950	2940	447
255	20230817	150100	121550825	2970	2970	2970	2970	0
256	20230817	150000	121550825	2970	2970	2970	2970	0
257	20230817	145900	121550825	2970	2970	2970	2970	0
258	20230817	145800	121550825	2970	2970	2970	2970	10
259	20230817	145700	121521125	2945	2945	2945	2945	0
260	20230817	145600	121521125	2945	2945	2945	2945	0
261	20230817	145500	121521125	2945	2945	2945	2945	0
262	20230817	145400	121521125	2945	2945	2945	2945	0
263	20230817	145300	121521125	2945	2950	2950	2945	780
264	20230817	145200	119220345	2950	2965	2965	2950	1572
265	20230817	145100	114559885	2955	2955	2955	2955	0
266	20230817	145000	114559885	2955	2955	2955	2955	0
267	20230817	144900	114559885	2955	2955	2955	2955	0
268	20230817	144800	114559885	2955	2955	2955	2955	0
269	20230817	144700	114559885	2955	2955	2955	2955	0
270	20230817	144600	114559885	2955	2955	2955	2955	0
271	20230817	144500	114559885	2955	2955	2955	2955	0
272	20230817	144400	114559885	2955	2955	2955	2955	0
273	20230817	144300	114559885	2955	2955	2955	2955	0
274	20230817	144200	114559885	2955	2955	2955	2955	0
275	20230817	144100	114559885	2955	2955	2955	2955	0
276	20230817	144000	114559885	2955	2955	2955	2955	0
277	20230817	143900	114559885	2955	2955	2955	2955	1
278	20230817	143800	114556930	2955	2955	2955	2955	0
279	20230817	143700	114556930	2955	2955	2955	2955	0
280	20230817	143600	114556930	2955	2955	2955	2955	0
281	20230817	143500	114556930	2955	2955	2955	2955	0
282	20230817	143400	114556930	2955	2955	2955	2955	1
283	20230817	143300	114553975	2950	2950	2950	2950	0
284	20230817	143200	114553975	2950	2950	2950	2950	1
285	20230817	143100	114551025	2990	2970	2990	2970	1137
286	20230817	143000	111164615	2950	2950	2950	2950	0
287	20230817	142900	111164615	2950	2950	2950	2950	1
288	20230817	142800	111161665	2970	2970	2970	2970	2
289	20230817	142700	111155725	2950	2950	2950	2950	1
290	20230817	142600	111152775	2950	2950	2950	2950	0
291	20230817	142500	111152775	2950	2950	2950	2950	2
292	20230817	142400	111146875	2950	2970	2970	2950	85
293	20230817	142300	110894525	2950	2950	2950	2950	1
294	20230817	142200	110891575	2950	2950	2950	2950	0
295	20230817	142100	110891575	2950	2950	2950	2950	1
296	20230817	142000	110888625	2950	2950	2950	2950	0
297	20230817	141900	110888625	2950	2950	2950	2950	1
298	20230817	141800	110885675	2970	2970	2970	2970	2
299	20230817	141700	110879735	2950	2950	2950	2950	1
300	20230817	141600	110876785	2950	2950	2950	2950	0
301	20230817	141500	110876785	2950	2950	2950	2950	1
302	20230817	141400	110873835	2950	2950	2950	2950	0
303	20230817	141300	110873835	2950	2950	2950	2950	1
304	20230817	141200	110870885	2950	2950	2950	2950	1
305	20230817	141100	110867935	2950	2950	2950	2950	1
306	20230817	141000	110864985	2950	2950	2950	2950	0
307	20230817	140900	110864985	2950	2950	2950	2950	1
308	20230817	140800	110862035	2950	2950	2950	2950	0
309	20230817	140700	110862035	2950	2950	2950	2950	1
310	20230817	140600	110859085	2950	2950	2950	2950	0
311	20230817	140500	110859085	2950	2950	2950	2950	1
312	20230817	140400	110856135	2950	2970	2970	2950	53
313	20230817	140300	110698785	2950	2950	2965	2950	10
314	20230817	140200	110669165	2950	2950	2950	2950	0
315	20230817	140100	110669165	2950	2950	2950	2950	1
316	20230817	140000	110666215	2950	2950	2950	2950	0
317	20230817	135900	110666215	2950	2950	2950	2950	4
318	20230817	135800	110654415	2950	2950	2950	2950	1
319	20230817	135700	110651465	2965	2950	2965	2950	3
320	20230817	135600	110642585	2950	2950	2950	2950	0
321	20230817	135500	110642585	2950	2950	2950	2950	1
322	20230817	135400	110639635	2960	2960	2960	2960	0
323	20230817	135300	110639635	2960	2950	2960	2950	2
324	20230817	135200	110633725	2950	2950	2950	2950	0
325	20230817	135100	110633725	2950	2950	2950	2950	1
326	20230817	135000	110630775	2950	2950	2950	2950	0
327	20230817	134900	110630775	2950	2950	2950	2950	1
328	20230817	134800	110627825	2955	2955	2955	2955	500
329	20230817	134700	109150325	2950	2950	2950	2950	1
330	20230817	134600	109147375	2955	2955	2955	2955	0
331	20230817	134500	109147375	2955	2950	2955	2950	3
332	20230817	134400	109138520	2950	2950	2950	2950	0
333	20230817	134300	109138520	2950	2950	2950	2950	0
334	20230817	134200	109138520	2950	2950	2950	2950	1
335	20230817	134100	109135570	2950	2950	2950	2950	0
336	20230817	134000	109135570	2950	2950	2950	2950	1
337	20230817	133900	109132620	2950	2950	2950	2950	0
338	20230817	133800	109132620	2950	2950	2950	2950	1
339	20230817	133700	109129670	2950	2950	2950	2950	0
340	20230817	133600	109129670	2950	2950	2950	2950	1
341	20230817	133500	109126720	2955	2955	2955	2955	43
342	20230817	133400	108999655	2955	2955	2955	2955	1
343	20230817	133300	108996700	2950	2950	2950	2950	0
344	20230817	133200	108996700	2950	2950	2950	2950	1
345	20230817	133100	108993750	2950	2950	2950	2950	1
346	20230817	133000	108990800	2955	2950	2955	2950	11
347	20230817	132900	108958300	2950	2950	2950	2950	0
348	20230817	132800	108958300	2950	2955	2955	2950	392
349	20230817	132700	107801625	2955	2955	2955	2955	0
350	20230817	132600	107801625	2955	2955	2955	2955	1
351	20230817	132500	107798670	2955	2955	2955	2955	0
352	20230817	132400	107798670	2955	2955	2955	2955	1
353	20230817	132300	107795715	2955	2955	2955	2955	0
354	20230817	132200	107795715	2955	2955	2955	2955	1
355	20230817	132100	107792760	2955	2955	2955	2955	0
356	20230817	132000	107792760	2955	2955	2955	2955	1
357	20230817	131900	107789805	2960	2960	2960	2960	2
358	20230817	131800	107783885	2955	2955	2955	2955	1
359	20230817	131700	107780930	2955	2955	2955	2955	1
360	20230817	131600	107777975	2960	2960	2960	2960	7
361	20230817	131500	107757255	2960	2960	2960	2960	0
362	20230817	131400	107757255	2960	2960	2960	2960	1
363	20230817	131300	107754295	2965	2965	2965	2965	0
364	20230817	131200	107754295	2965	2960	2965	2960	2
365	20230817	131100	107748370	2960	2960	2960	2960	0
366	20230817	131000	107748370	2960	2960	2960	2960	1
367	20230817	130900	107745410	2960	2960	2960	2960	0
368	20230817	130800	107745410	2960	2960	2960	2960	1
369	20230817	130700	107742450	2960	2960	2960	2960	0
370	20230817	130600	107742450	2960	2960	2960	2960	1
371	20230817	130500	107739490	2960	2960	2960	2960	0
372	20230817	130400	107739490	2960	2960	2960	2960	2
373	20230817	130300	107733570	2960	2960	2960	2960	0
374	20230817	130200	107733570	2960	2960	2960	2960	1
375	20230817	130100	107730610	2960	2960	2960	2960	0
376	20230817	130000	107730610	2960	2960	2960	2960	1
377	20230817	125900	107727650	2960	2960	2960	2960	0
378	20230817	125800	107727650	2960	2960	2960	2960	1
379	20230817	125700	107724690	2960	2960	2960	2960	0
380	20230817	125600	107724690	2960	2960	2960	2960	0
381	20230817	125500	107724690	2960	2960	2960	2960	1
382	20230817	125400	107721730	2960	2960	2960	2960	0
383	20230817	125300	107721730	2960	2960	2960	2960	1
384	20230817	125200	107718770	2960	2960	2960	2960	0
385	20230817	125100	107718770	2960	2960	2960	2960	1
386	20230817	125000	107715810	2975	2960	2975	2960	6
387	20230817	124900	107697975	2960	2960	2960	2960	1
388	20230817	124800	107695015	2955	2955	2955	2955	0
389	20230817	124700	107695015	2955	2955	2955	2955	1
390	20230817	124600	107692060	2955	2955	2955	2955	0
391	20230817	124500	107692060	2955	2955	2955	2955	1
392	20230817	124400	107689105	2955	2955	2955	2955	0
393	20230817	124300	107689105	2955	2955	2955	2955	1
394	20230817	124200	107686150	2955	2955	2955	2955	0
395	20230817	124100	107686150	2955	2955	2955	2955	1
396	20230817	124000	107683195	2955	2955	2955	2955	0
397	20230817	123900	107683195	2955	2955	2955	2955	1
398	20230817	123800	107680240	2945	2945	2945	2945	0
399	20230817	123700	107680240	2945	2945	2945	2945	2
400	20230817	123600	107674350	2945	2945	2945	2945	0
401	20230817	123500	107674350	2945	2945	2945	2945	1
402	20230817	123400	107671405	2945	2945	2945	2945	0
403	20230817	123300	107671405	2945	2945	2945	2945	1
404	20230817	123200	107668460	2975	2975	2975	2975	6
405	20230817	123100	107650610	2945	2945	2945	2945	1
406	20230817	123000	107647665	2945	2945	2945	2945	0
407	20230817	122900	107647665	2945	2945	2945	2945	1
408	20230817	122800	107644720	2945	2945	2945	2945	0
409	20230817	122700	107644720	2945	2945	2945	2945	1
410	20230817	122600	107641775	2980	2980	2980	2980	1
411	20230817	122500	107638795	2950	2950	2950	2950	1
412	20230817	122400	107635845	2985	2985	2985	2985	0
413	20230817	122300	107635845	2985	2950	2985	2950	602
414	20230817	122200	105839920	2940	2940	2940	2940	0
415	20230817	122100	105839920	2940	2940	2940	2940	1
416	20230817	122000	105836980	2975	2970	2985	2970	165
417	20230817	121900	105345365	2960	2960	2960	2960	1
418	20230817	121800	105342405	2960	2930	2960	2930	860
419	20230817	121700	102806990	2925	2930	2930	2925	12
420	20230817	121600	102771835	2930	2930	2930	2930	11
421	20230817	121500	102739605	2930	2930	2930	2930	576
422	20230817	121400	101051925	2935	2935	2935	2935	0
423	20230817	121300	101051925	2935	2930	2935	2930	901
424	20230817	121200	98411990	2930	2930	2930	2930	0
425	20230817	121100	98411990	2930	2930	2930	2930	1
426	20230817	121000	98409060	2930	2930	2930	2930	1
427	20230817	120900	98406130	2930	2930	2930	2930	1
428	20230817	120800	98403200	2930	2930	2930	2930	0
429	20230817	120700	98403200	2930	2930	2930	2930	0
430	20230817	120600	98403200	2930	2955	2955	2930	51
431	20230817	120500	98252520	2935	2935	2935	2935	21
432	20230817	120400	98190885	2935	2935	2935	2935	1
433	20230817	120300	98187950	2935	2935	2935	2935	0
434	20230817	120200	98187950	2935	2935	2935	2935	1
435	20230817	120100	98185015	2955	2955	2955	2955	5
436	20230817	120000	98170240	2935	2935	2935	2935	1
437	20230817	115900	98167305	2930	2940	2940	2930	506
438	20230817	115800	96684520	2940	2940	2940	2940	1
439	20230817	115700	96681580	2940	2940	2940	2940	0
440	20230817	115600	96681580	2940	2940	2940	2940	2
441	20230817	115500	96675700	2965	2965	2965	2965	0
442	20230817	115400	96675700	2965	2940	2965	2935	631
443	20230817	115300	94816715	2935	2960	2960	2930	2086
444	20230817	115200	88684030	2960	2960	2960	2960	1
445	20230817	115100	88681070	2960	2960	2960	2960	0
446	20230817	115000	88681070	2960	2960	2960	2960	2
447	20230817	114900	88675150	2960	2960	2960	2960	0
448	20230817	114800	88675150	2960	2960	2960	2960	1
449	20230817	114700	88672190	2975	2975	2975	2975	1
450	20230817	114600	88669215	2960	2960	2960	2960	1
451	20230817	114500	88666255	2960	2960	2960	2960	0
452	20230817	114400	88666255	2960	2960	2960	2960	1
453	20230817	114300	88663295	2960	2960	2960	2960	0
454	20230817	114200	88663295	2960	2960	2960	2960	2
455	20230817	114100	88657375	2975	2975	2975	2975	0
456	20230817	114000	88657375	2975	2980	2980	2955	11
457	20230817	113900	88624625	2955	2955	2955	2955	0
458	20230817	113800	88624625	2955	2955	2955	2955	1
459	20230817	113700	88621670	2980	2980	2980	2980	0
460	20230817	113600	88621670	2980	2950	2980	2950	3746
461	20230817	113500	77557795	2950	2950	2950	2950	1
462	20230817	113400	77554845	2950	2945	2950	2945	2
463	20230817	113300	77548950	2945	2945	2945	2945	0
464	20230817	113200	77548950	2945	2945	2945	2945	1
465	20230817	113100	77546005	2945	2945	2945	2945	0
466	20230817	113000	77546005	2945	2945	2945	2945	1
467	20230817	112900	77543060	2945	2945	2945	2945	1
468	20230817	112800	77540115	2950	2945	2955	2945	212
469	20230817	112700	76913720	2945	2945	2945	2945	0
470	20230817	112600	76913720	2945	2945	2945	2945	1
471	20230817	112500	76910775	2945	2945	2945	2945	0
472	20230817	112400	76910775	2945	2945	2945	2945	1
473	20230817	112300	76907830	2945	2945	2945	2945	0
474	20230817	112200	76907830	2945	2945	2945	2945	1
475	20230817	112100	76904885	2945	2945	2945	2945	0
476	20230817	112000	76904885	2945	2945	2945	2945	0
477	20230817	111900	76904885	2945	2945	2945	2945	1
478	20230817	111800	76901940	2945	2945	2945	2945	2
479	20230817	111700	76896050	2945	2945	2945	2945	1
480	20230817	111600	76893105	2945	2945	2945	2945	0
481	20230817	111500	76893105	2945	2945	2945	2945	2
482	20230817	111400	76887215	2945	2945	2945	2945	0
483	20230817	111300	76887215	2945	2945	2945	2945	1
484	20230817	111200	76884270	2950	2950	2950	2950	0
485	20230817	111100	76884270	2950	2945	2950	2945	170
486	20230817	111000	76382775	2950	2950	2950	2950	0
487	20230817	110900	76382775	2950	2955	2955	2950	6747
488	20230817	110800	56478885	2955	2955	2955	2955	0
489	20230817	110700	56478885	2955	2955	2955	2955	1
490	20230817	110600	56475930	2955	2955	2955	2955	0
491	20230817	110500	56475930	2955	2955	2955	2955	1
492	20230817	110400	56472975	2955	2955	2955	2955	0
493	20230817	110300	56472975	2955	2955	2955	2955	1
494	20230817	110200	56470020	2955	2955	2955	2955	1
495	20230817	110100	56467065	2955	2955	2955	2955	1
496	20230817	110000	56464110	2955	2955	2955	2955	0
497	20230817	105900	56464110	2955	2955	2955	2955	1
498	20230817	105800	56461155	2955	2955	2955	2955	0
499	20230817	105700	56461155	2955	2955	2955	2955	1
500	20230817	105600	56458200	2955	2955	2955	2955	0
501	20230817	105500	56458200	2955	2955	2955	2955	1
502	20230817	105400	56455245	2955	2955	2955	2955	0
503	20230817	105300	56455245	2955	2955	2955	2955	1
504	20230817	105200	56452290	2955	2955	2955	2955	0
505	20230817	105100	56452290	2955	2955	2955	2955	1
506	20230817	105000	56449335	2955	2955	2955	2955	0
507	20230817	104900	56449335	2955	2955	2955	2955	1
508	20230817	104800	56446380	2955	2955	2955	2955	1
509	20230817	104700	56443425	2955	2955	2955	2955	1
510	20230817	104600	56440470	2950	2950	2950	2950	0
511	20230817	104500	56440470	2950	2950	2950	2950	1
512	20230817	104400	56437520	2950	2950	3000	2950	2049
513	20230817	104300	50354880	2930	2930	2930	2930	1
514	20230817	104200	50351950	2930	2930	2930	2930	0
515	20230817	104100	50351950	2930	2930	2930	2930	1
516	20230817	104000	50349020	2950	2950	2950	2950	0
517	20230817	103900	50349020	2950	2930	2950	2930	2
518	20230817	103800	50343140	2925	2925	2925	2925	0
519	20230817	103700	50343140	2925	2925	2925	2925	1
520	20230817	103600	50340215	2925	2950	2950	2925	1184
521	20230817	103500	46861325	2950	2950	2950	2950	2
522	20230817	103400	46855425	2950	2950	2950	2950	0
523	20230817	103300	46855425	2950	2950	2950	2950	0
524	20230817	103200	46855425	2950	2950	2950	2950	1
525	20230817	103100	46852475	2950	2950	2950	2950	0
526	20230817	103000	46852475	2950	2950	2950	2950	1
527	20230817	102900	46849525	2950	2950	2950	2950	0
528	20230817	102800	46849525	2950	2950	2950	2950	1
529	20230817	102700	46846575	2950	2950	2950	2950	0
530	20230817	102600	46846575	2950	2955	2955	2950	28
531	20230817	102500	46763840	2950	2950	2950	2950	0
532	20230817	102400	46763840	2950	2950	2950	2950	217
533	20230817	102300	46123690	2970	2970	2970	2970	13
534	20230817	102200	46085080	3000	2950	3000	2950	953
535	20230817	102100	43239440	2950	2950	2950	2950	1
536	20230817	102000	43236490	2945	2945	2945	2945	1
537	20230817	101900	43233545	2945	2945	2945	2945	0
538	20230817	101800	43233545	2945	2945	2945	2945	1
539	20230817	101700	43230600	2945	2945	2945	2945	0
540	20230817	101600	43230600	2945	2945	2945	2945	1
541	20230817	101500	43227655	2945	2945	2945	2945	20
542	20230817	101400	43168755	2945	2945	2945	2945	1
543	20230817	101300	43165810	2945	2945	2945	2945	0
544	20230817	101200	43165810	2945	2975	2975	2945	41
545	20230817	101100	43043865	2945	2945	2945	2945	0
546	20230817	101000	43043865	2945	2955	2955	2945	126
547	20230817	100900	42672295	2980	2980	2980	2980	0
548	20230817	100800	42672295	2980	2955	2980	2955	21
549	20230817	100700	42609740	2980	2960	2980	2960	2287
550	20230817	100600	35794730	2960	2960	2960	2960	1
551	20230817	100500	35791770	2960	2955	2960	2955	277
552	20230817	100400	34972560	2950	2950	2950	2950	219
553	20230817	100300	34326510	2950	2950	2950	2950	0
554	20230817	100200	34326510	2950	2950	2950	2950	1
555	20230817	100100	34323560	2950	2950	2950	2950	0
556	20230817	100000	34323560	2950	2950	2950	2950	13
557	20230817	095900	34285210	2950	2955	2955	2950	264
558	20230817	095800	33505955	2950	2950	2950	2950	1
559	20230817	095700	33503005	2950	2950	2950	2950	0
560	20230817	095600	33503005	2950	2950	2950	2950	1
561	20230817	095500	33500055	2950	2950	2950	2950	92
562	20230817	095400	33228655	2950	2950	2950	2950	220
563	20230817	095300	32579655	2950	2955	2955	2950	34
564	20230817	095200	32479295	2960	2960	2960	2960	64
565	20230817	095100	32289855	2960	2955	2960	2955	137
566	20230817	095000	31884720	2955	2955	2955	2955	1
567	20230817	094900	31881765	2955	2955	2955	2955	20
568	20230817	094800	31822665	2950	2950	2950	2950	1
569	20230817	094700	31819715	2950	2950	2950	2950	22
570	20230817	094600	31754815	2950	2950	2950	2950	0
571	20230817	094500	31754815	2950	2955	2955	2950	618
572	20230817	094400	29928630	2950	2950	2950	2950	0
573	20230817	094300	29928630	2950	2950	2950	2950	1
574	20230817	094200	29925680	2945	2945	2945	2945	0
575	20230817	094100	29925680	2945	2945	2945	2945	1
576	20230817	094000	29922735	2945	2945	2945	2945	1
577	20230817	093900	29919790	2945	2945	2945	2945	1
578	20230817	093800	29916845	2940	2940	2940	2940	0
579	20230817	093700	29916845	2940	2940	2940	2940	1
580	20230817	093600	29913905	2940	2940	2940	2940	4
581	20230817	093500	29902145	2940	2940	2940	2940	1
582	20230817	093400	29899205	2940	2940	2940	2940	0
583	20230817	093300	29899205	2940	2940	2940	2940	1
584	20230817	093200	29896265	2940	2940	2940	2940	0
585	20230817	093100	29896265	2940	2940	2940	2940	4
586	20230817	093000	29884505	2960	2960	2960	2960	0
587	20230817	092900	29884505	2960	2940	2975	2940	83
588	20230817	092800	29638820	2955	2955	2955	2955	0
589	20230817	092700	29638820	2955	2930	2955	2930	3
590	20230817	092600	29630005	2935	2935	2935	2935	30
591	20230817	092500	29541955	2930	2935	2935	2930	696
592	20230817	092400	27500305	2930	2930	2980	2930	3270
593	20230817	092300	17840465	2930	2930	2930	2930	1
594	20230817	092200	17837535	2930	2930	2930	2930	0
595	20230817	092100	17837535	2930	2930	2930	2930	138
596	20230817	092000	17433195	2935	2935	2935	2935	444
597	20230817	091900	16130055	2935	2935	2935	2935	1
598	20230817	091800	16127120	2935	2935	2935	2935	235
599	20230817	091700	15437395	2930	2930	2930	2930	1
600	20230817	091600	15434465	2930	2930	2930	2930	494
601	20230817	091500	13987045	2930	2930	2930	2930	1
602	20230817	091400	13984115	2935	2935	2935	2935	310
603	20230817	091300	13074265	2925	2925	2925	2925	2
604	20230817	091200	13068415	2930	2925	2930	2925	630
605	20230817	091100	11224165	2925	2925	2925	2925	1
606	20230817	091000	11221240	2930	2925	2930	2925	17
607	20230817	090900	11171505	2925	2930	2930	2925	223
608	20230817	090800	10519120	2920	2920	2920	2920	0
609	20230817	090700	10519120	2920	2920	2920	2920	204
610	20230817	090600	9923440	2920	2920	2920	2920	1485
611	20230817	090500	5587240	2920	2930	2930	2920	111
612	20230817	090400	5262915	2925	2925	2925	2925	108
613	20230817	090300	4947015	2920	2920	2925	2920	121
614	20230817	090200	4593690	2920	2925	2925	2920	318
615	20230817	090100	3663630	2925	2925	2925	2920	386
616	20230817	090000	2535830	2935	2920	2935	2920	868