KissMeData/048770/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	192800	39608070	2985	2985	2985	2985	1
3	20240823	192700	39608070	2985	2985	2985	2985	0
4	20240823	192600	39608070	2985	2985	2985	2985	0
5	20240823	192500	39608070	2985	2985	2985	2985	0
6	20240823	192400	39608070	2985	2985	2985	2985	0
7	20240823	192300	39608070	2985	2985	2985	2985	0
8	20240823	192200	39608070	2985	2985	2985	2985	0
9	20240823	192100	39608070	2985	2985	2985	2985	0
10	20240823	192000	39608070	2985	2985	2985	2985	0
11	20240823	191900	39608070	2985	2985	2985	2985	0
12	20240823	191800	39608070	2985	2985	2985	2985	0
13	20240823	191700	39608070	2985	2985	2985	2985	0
14	20240823	191600	39608070	2985	2985	2985	2985	0
15	20240823	191500	39608070	2985	2985	2985	2985	0
16	20240823	191400	39608070	2985	2985	2985	2985	0
17	20240823	191300	39608070	2985	2985	2985	2985	0
18	20240823	191200	39608070	2985	2985	2985	2985	0
19	20240823	191100	39608070	2985	2985	2985	2985	0
20	20240823	191000	39608070	2985	2985	2985	2985	0
21	20240823	190900	39608070	2985	2985	2985	2985	0
22	20240823	190800	39608070	2985	2985	2985	2985	0
23	20240823	190700	39608070	2985	2985	2985	2985	0
24	20240823	190600	39608070	2985	2985	2985	2985	0
25	20240823	190500	39608070	2985	2985	2985	2985	0
26	20240823	190400	39608070	2985	2985	2985	2985	0
27	20240823	190300	39608070	2985	2985	2985	2985	0
28	20240823	190200	39608070	2985	2985	2985	2985	0
29	20240823	190100	39608070	2985	2985	2985	2985	0
30	20240823	190000	39608070	2985	2985	2985	2985	0
31	20240823	185900	39608070	2985	2985	2985	2985	0
32	20240823	185800	39608070	2985	2985	2985	2985	1
33	20240823	185700	39608070	2985	2985	2985	2985	0
34	20240823	185600	39608070	2985	2985	2985	2985	0
35	20240823	185500	39608070	2985	2985	2985	2985	0
36	20240823	185400	39608070	2985	2985	2985	2985	0
37	20240823	185300	39608070	2985	2985	2985	2985	0
38	20240823	185200	39608070	2985	2985	2985	2985	0
39	20240823	185100	39608070	2985	2985	2985	2985	0
40	20240823	185000	39608070	2985	2985	2985	2985	0
41	20240823	184900	39608070	2985	2985	2985	2985	0
42	20240823	184800	39608070	2985	2985	2985	2985	0
43	20240823	184700	39608070	2985	2985	2985	2985	0
44	20240823	184600	39608070	2985	2985	2985	2985	0
45	20240823	184500	39608070	2985	2985	2985	2985	0
46	20240823	184400	39608070	2985	2985	2985	2985	0
47	20240823	184300	39608070	2985	2985	2985	2985	0
48	20240823	184200	39608070	2985	2985	2985	2985	0
49	20240823	184100	39608070	2985	2985	2985	2985	0
50	20240823	184000	39608070	2985	2985	2985	2985	0
51	20240823	183900	39608070	2985	2985	2985	2985	0
52	20240823	183800	39608070	2985	2985	2985	2985	0
53	20240823	183700	39608070	2985	2985	2985	2985	0
54	20240823	183600	39608070	2985	2985	2985	2985	0
55	20240823	183500	39608070	2985	2985	2985	2985	0
56	20240823	183400	39608070	2985	2985	2985	2985	0
57	20240823	183300	39608070	2985	2985	2985	2985	0
58	20240823	183200	39608070	2985	2985	2985	2985	0
59	20240823	183100	39608070	2985	2985	2985	2985	0
60	20240823	183000	39608070	2985	2985	2985	2985	0
61	20240823	182900	39608070	2985	2985	2985	2985	0
62	20240823	182800	39608070	2985	2985	2985	2985	1
63	20240823	182700	39608070	2985	2985	2985	2985	0
64	20240823	182600	39608070	2985	2985	2985	2985	0
65	20240823	182500	39608070	2985	2985	2985	2985	0
66	20240823	182400	39608070	2985	2985	2985	2985	0
67	20240823	182300	39608070	2985	2985	2985	2985	0
68	20240823	182200	39608070	2985	2985	2985	2985	0
69	20240823	182100	39608070	2985	2985	2985	2985	0
70	20240823	182000	39608070	2985	2985	2985	2985	0
71	20240823	181900	39608070	2985	2985	2985	2985	0
72	20240823	181800	39608070	2985	2985	2985	2985	0
73	20240823	181700	39608070	2985	2985	2985	2985	0
74	20240823	181600	39608070	2985	2985	2985	2985	0
75	20240823	181500	39608070	2985	2985	2985	2985	0
76	20240823	181400	39608070	2985	2985	2985	2985	0
77	20240823	181300	39608070	2985	2985	2985	2985	0
78	20240823	181200	39608070	2985	2985	2985	2985	0
79	20240823	181100	39608070	2985	2985	2985	2985	0
80	20240823	181000	39608070	2985	2985	2985	2985	0
81	20240823	180900	39608070	2985	2985	2985	2985	0
82	20240823	180800	39608070	2985	2985	2985	2985	0
83	20240823	180700	39608070	2985	2985	2985	2985	0
84	20240823	180600	39608070	2985	2985	2985	2985	0
85	20240823	180500	39608070	2985	2985	2985	2985	0
86	20240823	180400	39608070	2985	2985	2985	2985	0
87	20240823	180300	39608070	2985	2985	2985	2985	0
88	20240823	180200	39608070	2985	2985	2985	2985	0
89	20240823	180100	39608070	2985	2985	2985	2985	0
90	20240823	180000	39608070	2985	2985	2985	2985	0
91	20240823	175900	39608070	2985	2985	2985	2985	0
92	20240823	175800	39608070	2985	2985	2985	2985	1
93	20240823	175700	39608070	2985	2985	2985	2985	0
94	20240823	175600	39608070	2985	2985	2985	2985	0
95	20240823	175500	39608070	2985	2985	2985	2985	0
96	20240823	175400	39608070	2985	2985	2985	2985	0
97	20240823	175300	39608070	2985	2985	2985	2985	0
98	20240823	175200	39608070	2985	2985	2985	2985	0
99	20240823	175100	39608070	2985	2985	2985	2985	0
100	20240823	175000	39608070	2985	2985	2985	2985	0
101	20240823	174900	39608070	2985	2985	2985	2985	0
102	20240823	174800	39608070	2985	2985	2985	2985	0
103	20240823	174700	39608070	2985	2985	2985	2985	0
104	20240823	174600	39608070	2985	2985	2985	2985	0
105	20240823	174500	39608070	2985	2985	2985	2985	0
106	20240823	174400	39608070	2985	2985	2985	2985	0
107	20240823	174300	39608070	2985	2985	2985	2985	0
108	20240823	174200	39608070	2985	2985	2985	2985	0
109	20240823	174100	39608070	2985	2985	2985	2985	0
110	20240823	174000	39608070	2985	2985	2985	2985	0
111	20240823	173900	39608070	2985	2985	2985	2985	0
112	20240823	173800	39608070	2985	2985	2985	2985	0
113	20240823	173700	39608070	2985	2985	2985	2985	0
114	20240823	173600	39608070	2985	2985	2985	2985	0
115	20240823	173500	39608070	2985	2985	2985	2985	0
116	20240823	173400	39608070	2985	2985	2985	2985	0
117	20240823	173300	39608070	2985	2985	2985	2985	0
118	20240823	173200	39608070	2985	2985	2985	2985	0
119	20240823	173100	39608070	2985	2985	2985	2985	0
120	20240823	173000	39608070	2985	2985	2985	2985	0
121	20240823	172900	39608070	2985	2985	2985	2985	0
122	20240823	172800	39608070	2985	2985	2985	2985	1
123	20240823	172700	39608070	2985	2985	2985	2985	0
124	20240823	172600	39608070	2985	2985	2985	2985	0
125	20240823	172500	39608070	2985	2985	2985	2985	0
126	20240823	172400	39608070	2985	2985	2985	2985	0
127	20240823	172300	39608070	2985	2985	2985	2985	0
128	20240823	172200	39608070	2985	2985	2985	2985	0
129	20240823	172100	39608070	2985	2985	2985	2985	0
130	20240823	172000	39608070	2985	2985	2985	2985	0
131	20240823	171900	39608070	2985	2985	2985	2985	0
132	20240823	171800	39608070	2985	2985	2985	2985	0
133	20240823	171700	39608070	2985	2985	2985	2985	0
134	20240823	171600	39608070	2985	2985	2985	2985	0
135	20240823	171500	39608070	2985	2985	2985	2985	0
136	20240823	171400	39608070	2985	2985	2985	2985	0
137	20240823	171300	39608070	2985	2985	2985	2985	0
138	20240823	171200	39608070	2985	2985	2985	2985	0
139	20240823	171100	39608070	2985	2985	2985	2985	0
140	20240823	171000	39608070	2985	2985	2985	2985	0
141	20240823	170900	39608070	2985	2985	2985	2985	0
142	20240823	170800	39608070	2985	2985	2985	2985	0
143	20240823	170700	39608070	2985	2985	2985	2985	0
144	20240823	170600	39608070	2985	2985	2985	2985	0
145	20240823	170500	39608070	2985	2985	2985	2985	0
146	20240823	170400	39608070	2985	2985	2985	2985	0
147	20240823	170300	39608070	2985	2985	2985	2985	0
148	20240823	170200	39608070	2985	2985	2985	2985	0
149	20240823	170100	39608070	2985	2985	2985	2985	0
150	20240823	170000	39608070	2985	2985	2985	2985	0
151	20240823	165900	39608070	2985	2985	2985	2985	0
152	20240823	165800	39608070	2985	2985	2985	2985	1
153	20240823	165700	39608070	2985	2985	2985	2985	0
154	20240823	165600	39608070	2985	2985	2985	2985	0
155	20240823	165500	39608070	2985	2985	2985	2985	0
156	20240823	165400	39608070	2985	2985	2985	2985	0
157	20240823	165300	39608070	2985	2985	2985	2985	0
158	20240823	165200	39608070	2985	2985	2985	2985	0
159	20240823	165100	39608070	2985	2985	2985	2985	0
160	20240823	165000	39608070	2985	2985	2985	2985	0
161	20240823	164900	39608070	2985	2985	2985	2985	0
162	20240823	164800	39608070	2985	2985	2985	2985	0
163	20240823	164700	39608070	2985	2985	2985	2985	0
164	20240823	164600	39608070	2985	2985	2985	2985	0
165	20240823	164500	39608070	2985	2985	2985	2985	0
166	20240823	164400	39608070	2985	2985	2985	2985	0
167	20240823	164300	39608070	2985	2985	2985	2985	0
168	20240823	164200	39608070	2985	2985	2985	2985	0
169	20240823	164100	39608070	2985	2985	2985	2985	0
170	20240823	164000	39608070	2985	2985	2985	2985	0
171	20240823	163900	39608070	2985	2985	2985	2985	0
172	20240823	163800	39608070	2985	2985	2985	2985	0
173	20240823	163700	39608070	2985	2985	2985	2985	0
174	20240823	163600	39608070	2985	2985	2985	2985	0
175	20240823	163500	39608070	2985	2985	2985	2985	0
176	20240823	163400	39608070	2985	2985	2985	2985	0
177	20240823	163300	39608070	2985	2985	2985	2985	0
178	20240823	163200	39608070	2985	2985	2985	2985	0
179	20240823	163100	39608070	2985	2985	2985	2985	0
180	20240823	163000	39608070	2985	2985	2985	2985	0
181	20240823	162900	39608070	2985	2985	2985	2985	0
182	20240823	162800	39608070	2985	2985	2985	2985	1
183	20240823	162700	39608070	2985	2985	2985	2985	0
184	20240823	162600	39608070	2985	2985	2985	2985	0
185	20240823	162500	39608070	2985	2985	2985	2985	0
186	20240823	162400	39608070	2985	2985	2985	2985	0
187	20240823	162300	39608070	2985	2985	2985	2985	0
188	20240823	162200	39608070	2985	2985	2985	2985	0
189	20240823	162100	39608070	2985	2985	2985	2985	0
190	20240823	162000	39608070	2985	2985	2985	2985	0
191	20240823	161900	39608070	2985	2985	2985	2985	0
192	20240823	161800	39608070	2985	2985	2985	2985	0
193	20240823	161700	39608070	2985	2985	2985	2985	0
194	20240823	161600	39608070	2985	2985	2985	2985	0
195	20240823	161500	39608070	2985	2985	2985	2985	0
196	20240823	161400	39608070	2985	2985	2985	2985	0
197	20240823	161300	39608070	2985	2985	2985	2985	0
198	20240823	161200	39608070	2985	2985	2985	2985	0
199	20240823	161100	39608070	2985	2985	2985	2985	0
200	20240823	161000	39608070	2985	2985	2985	2985	0
201	20240823	160900	39608070	2985	2985	2985	2985	0
202	20240823	160800	39608070	2985	2985	2985	2985	0
203	20240823	160700	39608070	2985	2985	2985	2985	0
204	20240823	160600	39608070	2985	2985	2985	2985	0
205	20240823	160500	39608070	2985	2985	2985	2985	0
206	20240823	160400	39608070	2985	2985	2985	2985	0
207	20240823	160300	39608070	2985	2985	2985	2985	0
208	20240823	160200	39608070	2985	2985	2985	2985	0
209	20240823	160100	39608070	2985	2985	2985	2985	0
210	20240823	160000	39608070	2985	2985	2985	2985	0
211	20240823	155900	39608070	2985	2985	2985	2985	0
212	20240823	155800	39608070	2985	2985	2985	2985	1
213	20240823	155700	39608070	2985	2985	2985	2985	0
214	20240823	155600	39608070	2985	2985	2985	2985	0
215	20240823	155500	39608070	2985	2985	2985	2985	0
216	20240823	155400	39608070	2985	2985	2985	2985	0
217	20240823	155300	39608070	2985	2985	2985	2985	0
218	20240823	155200	39608070	2985	2985	2985	2985	0
219	20240823	155100	39608070	2985	2985	2985	2985	0
220	20240823	155000	39608070	2985	2985	2985	2985	0
221	20240823	154900	39608070	2985	2985	2985	2985	0
222	20240823	154800	39608070	2985	2985	2985	2985	0
223	20240823	154700	39608070	2985	2985	2985	2985	0
224	20240823	154600	39608070	2985	2985	2985	2985	0
225	20240823	154500	39608070	2985	2985	2985	2985	0
226	20240823	154400	39608070	2985	2985	2985	2985	0
227	20240823	154300	39608070	2985	2985	2985	2985	0
228	20240823	154200	39608070	2985	2985	2985	2985	0
229	20240823	154100	39608070	2985	2985	2985	2985	0
230	20240823	154000	39608070	2985	2985	2985	2985	0
231	20240823	153900	39608070	2985	2985	2985	2985	0
232	20240823	153800	39608070	2985	2985	2985	2985	0
233	20240823	153700	39608070	2985	2985	2985	2985	0
234	20240823	153600	39608070	2985	2985	2985	2985	0
235	20240823	153500	39608070	2985	2985	2985	2985	0
236	20240823	153400	39608070	2985	2985	2985	2985	0
237	20240823	153300	39608070	2985	2985	2985	2985	0
238	20240823	153200	39608070	2985	2985	2985	2985	0
239	20240823	153100	39608070	2985	2985	2985	2985	0
240	20240823	153000	39608070	2985	2985	2985	2985	1
241	20240823	152900	39605085	2985	2985	2985	2985	0
242	20240823	152800	39605085	2985	2985	2985	2985	0
243	20240823	152700	39605085	2985	2985	2985	2985	0
244	20240823	152600	39605085	2985	2985	2985	2985	0
245	20240823	152500	39605085	2985	2985	2985	2985	0
246	20240823	152400	39605085	2985	2985	2985	2985	0
247	20240823	152300	39605085	2985	2985	2985	2985	0
248	20240823	152200	39605085	2985	2985	2985	2985	0
249	20240823	152100	39605085	2985	2985	2985	2985	0
250	20240823	152000	39605085	2985	2985	2985	2985	0
251	20240823	151900	39605085	2985	2985	2985	2985	8
252	20240823	151800	39581205	2985	2985	2985	2985	28
253	20240823	151700	39497625	2985	2985	2985	2985	0
254	20240823	151600	39497625	2985	2985	2985	2985	0
255	20240823	151500	39497625	2985	2985	2985	2985	0
256	20240823	151400	39497625	2985	2985	2985	2985	0
257	20240823	151300	39497625	2985	2985	2985	2985	0
258	20240823	151200	39497625	2985	2985	2985	2985	0
259	20240823	151100	39497625	2985	2985	2985	2985	5
260	20240823	151000	39482700	2990	2990	2990	2990	0
261	20240823	150900	39482700	2990	2990	2990	2990	1
262	20240823	150800	39479710	2985	2985	2985	2985	0
263	20240823	150700	39479710	2985	2985	2985	2985	0
264	20240823	150600	39479710	2985	2985	2985	2985	0
265	20240823	150500	39479710	2985	2985	2985	2985	0
266	20240823	150400	39479710	2985	2985	2985	2985	0
267	20240823	150300	39479710	2985	2985	2985	2985	0
268	20240823	150200	39479710	2985	2985	2985	2985	0
269	20240823	150100	39479710	2985	2985	2985	2985	0
270	20240823	150000	39479710	2985	2985	2985	2985	0
271	20240823	145900	39479710	2985	2985	2985	2985	0
272	20240823	145800	39479710	2985	2985	2985	2985	0
273	20240823	145700	39479710	2985	2985	2985	2985	10
274	20240823	145600	39449860	2990	2990	2990	2990	0
275	20240823	145500	39449860	2990	2990	2990	2990	0
276	20240823	145400	39449860	2990	2990	2990	2990	0
277	20240823	145300	39449860	2990	2990	2990	2990	0
278	20240823	145200	39449860	2990	2990	2990	2990	0
279	20240823	145100	39449860	2990	2990	2990	2990	20
280	20240823	145000	39390060	2990	2990	2990	2990	0
281	20240823	144900	39390060	2990	2990	2990	2990	0
282	20240823	144800	39390060	2990	2990	2990	2990	0
283	20240823	144700	39390060	2990	2990	2990	2990	0
284	20240823	144600	39390060	2990	2990	2990	2990	0
285	20240823	144500	39390060	2990	2990	2990	2990	0
286	20240823	144400	39390060	2990	2990	2990	2990	0
287	20240823	144300	39390060	2990	2990	2990	2990	0
288	20240823	144200	39390060	2990	2990	2990	2990	0
289	20240823	144100	39390060	2990	2990	2990	2990	0
290	20240823	144000	39390060	2990	2990	2990	2990	0
291	20240823	143900	39390060	2990	2985	2990	2985	333
292	20240823	143800	38395890	2985	2985	2985	2985	0
293	20240823	143700	38395890	2985	2985	2985	2985	0
294	20240823	143600	38395890	2985	2985	2985	2985	2
295	20240823	143500	38389920	2985	2985	2985	2985	0
296	20240823	143400	38389920	2985	2985	2985	2985	0
297	20240823	143300	38389920	2985	2985	2985	2985	0
298	20240823	143200	38389920	2985	2985	2985	2985	0
299	20240823	143100	38389920	2985	2985	2985	2985	5
300	20240823	143000	38374995	2985	2985	2985	2985	0
301	20240823	142900	38374995	2985	2985	2985	2985	0
302	20240823	142800	38374995	2985	2985	2985	2985	0
303	20240823	142700	38374995	2985	2985	2985	2985	0
304	20240823	142600	38374995	2985	2985	2985	2985	0
305	20240823	142500	38374995	2985	2985	2985	2985	0
306	20240823	142400	38374995	2985	2985	2985	2985	0
307	20240823	142300	38374995	2985	2985	2985	2985	0
308	20240823	142200	38374995	2985	2985	2985	2985	0
309	20240823	142100	38374995	2985	2985	2985	2985	0
310	20240823	142000	38374995	2985	2985	2985	2985	0
311	20240823	141900	38374995	2985	2985	2985	2985	0
312	20240823	141800	38374995	2985	2985	2985	2985	0
313	20240823	141700	38374995	2985	2985	2985	2985	0
314	20240823	141600	38374995	2985	2985	2985	2985	0
315	20240823	141500	38374995	2985	2985	2985	2985	1
316	20240823	141400	38372010	2975	2975	2975	2975	0
317	20240823	141300	38372010	2975	2975	2975	2975	0
318	20240823	141200	38372010	2975	2975	2975	2975	0
319	20240823	141100	38372010	2975	2975	2975	2975	0
320	20240823	141000	38372010	2975	2975	2975	2975	0
321	20240823	140900	38372010	2975	2975	2975	2975	14
322	20240823	140800	38330360	2970	2970	2970	2970	0
323	20240823	140700	38330360	2970	2970	2970	2970	0
324	20240823	140600	38330360	2970	2970	2970	2970	0
325	20240823	140500	38330360	2970	2970	2970	2970	0
326	20240823	140400	38330360	2970	2970	2970	2970	0
327	20240823	140300	38330360	2970	2970	2970	2970	0
328	20240823	140200	38330360	2970	2970	2970	2970	1
329	20240823	140100	38327390	2970	2970	2970	2970	0
330	20240823	140000	38327390	2970	2970	2970	2970	0
331	20240823	135900	38327390	2970	2970	2970	2970	0
332	20240823	135800	38327390	2970	2970	2970	2970	0
333	20240823	135700	38327390	2970	2970	2970	2970	0
334	20240823	135600	38327390	2970	2970	2970	2970	0
335	20240823	135500	38327390	2970	2970	2970	2970	0
336	20240823	135400	38327390	2970	2970	2970	2970	0
337	20240823	135300	38327390	2970	2970	2970	2970	0
338	20240823	135200	38327390	2970	2970	2970	2970	0
339	20240823	135100	38327390	2970	2970	2970	2970	0
340	20240823	135000	38327390	2970	2970	2970	2970	0
341	20240823	134900	38327390	2970	2970	2970	2970	0
342	20240823	134800	38327390	2970	2970	2970	2970	0
343	20240823	134700	38327390	2970	2970	2970	2970	0
344	20240823	134600	38327390	2970	2970	2970	2970	0
345	20240823	134500	38327390	2970	2970	2970	2970	0
346	20240823	134400	38327390	2970	2970	2970	2970	0
347	20240823	134300	38327390	2970	2970	2970	2970	0
348	20240823	134200	38327390	2970	2970	2970	2970	1
349	20240823	134100	38324420	2985	2985	2985	2985	0
350	20240823	134000	38324420	2985	2985	2985	2985	1
351	20240823	133900	38321435	2970	2970	2970	2970	0
352	20240823	133800	38321435	2970	2970	2970	2970	1
353	20240823	133700	38318465	2990	2990	2990	2990	0
354	20240823	133600	38318465	2990	2990	2990	2990	0
355	20240823	133500	38318465	2990	2990	2990	2990	0
356	20240823	133400	38318465	2990	2990	2990	2990	0
357	20240823	133300	38318465	2990	2990	2990	2990	0
358	20240823	133200	38318465	2990	2990	2990	2990	0
359	20240823	133100	38318465	2990	2990	2990	2990	0
360	20240823	133000	38318465	2990	2990	2990	2990	2
361	20240823	132900	38312485	2965	2965	2965	2965	0
362	20240823	132800	38312485	2965	2965	2965	2965	0
363	20240823	132700	38312485	2965	2965	2965	2965	0
364	20240823	132600	38312485	2965	2965	2965	2965	0
365	20240823	132500	38312485	2965	2965	2965	2965	0
366	20240823	132400	38312485	2965	2965	2965	2965	0
367	20240823	132300	38312485	2965	2985	2990	2965	16
368	20240823	132200	38264920	2965	2965	2965	2965	0
369	20240823	132100	38264920	2965	2965	2965	2965	0
370	20240823	132000	38264920	2965	2985	2985	2965	276
371	20240823	131900	37446540	2985	2985	2985	2985	0
372	20240823	131800	37446540	2985	2985	2985	2985	0
373	20240823	131700	37446540	2985	2985	2985	2985	0
374	20240823	131600	37446540	2985	2985	2985	2985	0
375	20240823	131500	37446540	2985	2985	2985	2985	0
376	20240823	131400	37446540	2985	2985	2985	2985	0
377	20240823	131300	37446540	2985	2985	2985	2985	0
378	20240823	131200	37446540	2985	2985	2985	2985	0
379	20240823	131100	37446540	2985	2985	2985	2985	0
380	20240823	131000	37446540	2985	2985	2985	2985	0
381	20240823	130900	37446540	2985	2985	2985	2985	0
382	20240823	130800	37446540	2985	2985	2985	2985	0
383	20240823	130700	37446540	2985	2985	2985	2985	0
384	20240823	130600	37446540	2985	2985	2985	2985	0
385	20240823	130500	37446540	2985	2985	2985	2985	0
386	20240823	130400	37446540	2985	2985	2985	2985	0
387	20240823	130300	37446540	2985	2985	2985	2985	23
388	20240823	130200	37377885	2985	2985	2985	2985	0
389	20240823	130100	37377885	2985	2985	2985	2985	0
390	20240823	130000	37377885	2985	2985	2985	2985	0
391	20240823	125900	37377885	2985	2985	2985	2985	0
392	20240823	125800	37377885	2985	2985	2985	2985	0
393	20240823	125700	37377885	2985	2985	2985	2985	0
394	20240823	125600	37377885	2985	2985	2985	2985	0
395	20240823	125500	37377885	2985	2985	2985	2985	0
396	20240823	125400	37377885	2985	2985	2985	2985	0
397	20240823	125300	37377885	2985	2985	2985	2985	0
398	20240823	125200	37377885	2985	2985	2985	2985	0
399	20240823	125100	37377885	2985	2985	2985	2985	0
400	20240823	125000	37377885	2985	2985	2985	2985	0
401	20240823	124900	37377885	2985	2985	2985	2985	0
402	20240823	124800	37377885	2985	2985	2985	2985	0
403	20240823	124700	37377885	2985	2985	2985	2985	0
404	20240823	124600	37377885	2985	2985	2985	2985	0
405	20240823	124500	37377885	2985	2985	2985	2985	0
406	20240823	124400	37377885	2985	2985	2985	2985	0
407	20240823	124300	37377885	2985	2985	2985	2985	0
408	20240823	124200	37377885	2985	2985	2985	2985	0
409	20240823	124100	37377885	2985	2985	2985	2985	0
410	20240823	124000	37377885	2985	2985	2985	2985	0
411	20240823	123900	37377885	2985	2985	2985	2985	0
412	20240823	123800	37377885	2985	2985	2985	2985	0
413	20240823	123700	37377885	2985	2985	2985	2985	0
414	20240823	123600	37377885	2985	2985	2985	2985	0
415	20240823	123500	37377885	2985	2985	2985	2985	0
416	20240823	123400	37377885	2985	2985	2985	2985	0
417	20240823	123300	37377885	2985	2985	2985	2985	0
418	20240823	123200	37377885	2985	2985	2985	2985	0
419	20240823	123100	37377885	2985	2985	2985	2985	0
420	20240823	123000	37377885	2985	2985	2985	2985	45
421	20240823	122900	37243560	2960	2960	2960	2960	0
422	20240823	122800	37243560	2960	2960	2960	2960	0
423	20240823	122700	37243560	2960	2960	2960	2960	0
424	20240823	122600	37243560	2960	2960	2960	2960	0
425	20240823	122500	37243560	2960	2960	2960	2960	0
426	20240823	122400	37243560	2960	2965	2965	2960	678
427	20240823	122300	35236450	2985	2985	2985	2985	0
428	20240823	122200	35236450	2985	2985	2985	2985	0
429	20240823	122100	35236450	2985	2985	2985	2985	0
430	20240823	122000	35236450	2985	2985	2985	2985	0
431	20240823	121900	35236450	2985	2985	2985	2985	0
432	20240823	121800	35236450	2985	2985	2985	2985	0
433	20240823	121700	35236450	2985	2985	2985	2985	0
434	20240823	121600	35236450	2985	2985	2985	2985	0
435	20240823	121500	35236450	2985	2985	2985	2985	0
436	20240823	121400	35236450	2985	2985	2985	2985	0
437	20240823	121300	35236450	2985	2985	2985	2985	1
438	20240823	121200	35233465	2985	2985	2985	2985	0
439	20240823	121100	35233465	2985	2985	2985	2985	0
440	20240823	121000	35233465	2985	2985	2985	2985	0
441	20240823	120900	35233465	2985	2985	2985	2985	0
442	20240823	120800	35233465	2985	2985	2985	2985	0
443	20240823	120700	35233465	2985	2985	2985	2985	40
444	20240823	120600	35114065	2985	2985	2985	2985	0
445	20240823	120500	35114065	2985	2985	2985	2985	0
446	20240823	120400	35114065	2985	2975	2985	2975	844
447	20240823	120300	32602775	2980	2980	2980	2980	0
448	20240823	120200	32602775	2980	2980	2980	2980	0
449	20240823	120100	32602775	2980	2980	2980	2980	0
450	20240823	120000	32602775	2980	2980	2980	2980	0
451	20240823	115900	32602775	2980	2980	2980	2980	0
452	20240823	115800	32602775	2980	2980	2980	2980	0
453	20240823	115700	32602775	2980	2975	2980	2975	53
454	20240823	115600	32444870	2960	2960	2960	2960	0
455	20240823	115500	32444870	2960	2960	2960	2960	0
456	20240823	115400	32444870	2960	2960	2960	2960	0
457	20240823	115300	32444870	2960	2970	2970	2960	1000
458	20240823	115200	29484690	2970	2970	2970	2970	0
459	20240823	115100	29484690	2970	2970	2970	2970	0
460	20240823	115000	29484690	2970	2970	2970	2970	0
461	20240823	114900	29484690	2970	2970	2970	2970	0
462	20240823	114800	29484690	2970	2970	2970	2970	6
463	20240823	114700	29466870	2980	2980	2980	2980	0
464	20240823	114600	29466870	2980	2980	2980	2980	0
465	20240823	114500	29466870	2980	2980	2980	2980	0
466	20240823	114400	29466870	2980	2980	2980	2980	0
467	20240823	114300	29466870	2980	2980	2980	2980	0
468	20240823	114200	29466870	2980	2980	2980	2980	0
469	20240823	114100	29466870	2980	2980	2980	2980	0
470	20240823	114000	29466870	2980	2980	2980	2980	0
471	20240823	113900	29466870	2980	2980	2980	2980	0
472	20240823	113800	29466870	2980	2980	2980	2980	0
473	20240823	113700	29466870	2980	2975	2980	2975	14
474	20240823	113600	29425210	2975	2975	2975	2975	0
475	20240823	113500	29425210	2975	2975	2975	2975	2
476	20240823	113400	29419260	2945	2945	2945	2945	0
477	20240823	113300	29419260	2945	2945	2945	2945	0
478	20240823	113200	29419260	2945	2945	2945	2945	0
479	20240823	113100	29419260	2945	2945	2945	2945	0
480	20240823	113000	29419260	2945	2945	2945	2945	0
481	20240823	112900	29419260	2945	2945	2945	2945	0
482	20240823	112800	29419260	2945	2945	2945	2945	0
483	20240823	112700	29419260	2945	2945	2945	2945	0
484	20240823	112600	29419260	2945	2945	2945	2945	0
485	20240823	112500	29419260	2945	2945	2945	2945	0
486	20240823	112400	29419260	2945	2945	2945	2945	0
487	20240823	112300	29419260	2945	2945	2945	2945	0
488	20240823	112200	29419260	2945	2945	2945	2945	0
489	20240823	112100	29419260	2945	2945	2945	2945	0
490	20240823	112000	29419260	2945	2945	2945	2945	0
491	20240823	111900	29419260	2945	2945	2945	2945	0
492	20240823	111800	29419260	2945	2945	2945	2945	0
493	20240823	111700	29419260	2945	2945	2945	2945	0
494	20240823	111600	29419260	2945	2945	2945	2945	0
495	20240823	111500	29419260	2945	2945	2945	2945	0
496	20240823	111400	29419260	2945	2945	2945	2945	329
497	20240823	111300	28450355	2945	2945	2945	2945	0
498	20240823	111200	28450355	2945	2945	2945	2945	0
499	20240823	111100	28450355	2945	2945	2945	2945	0
500	20240823	111000	28450355	2945	2945	2945	2945	0
501	20240823	110900	28450355	2945	2945	2945	2945	0
502	20240823	110800	28450355	2945	2955	2955	2945	500
503	20240823	110700	26975645	2970	2970	2970	2970	0
504	20240823	110600	26975645	2970	2965	2970	2965	2
505	20240823	110500	26969710	2955	2955	2955	2955	0
506	20240823	110400	26969710	2955	2955	2955	2955	0
507	20240823	110300	26969710	2955	2955	2955	2955	0
508	20240823	110200	26969710	2955	2955	2955	2955	0
509	20240823	110100	26969710	2955	2955	2955	2955	0
510	20240823	110000	26969710	2955	2955	2955	2955	0
511	20240823	105900	26969710	2955	2955	2955	2955	0
512	20240823	105800	26969710	2955	2955	2955	2955	0
513	20240823	105700	26969710	2955	2955	2955	2955	0
514	20240823	105600	26969710	2955	2955	2955	2955	9
515	20240823	105500	26943115	2955	2955	2955	2955	50
516	20240823	105400	26795365	2955	2955	2955	2955	0
517	20240823	105300	26795365	2955	2955	2955	2955	102
518	20240823	105200	26493955	2940	2940	2940	2940	0
519	20240823	105100	26493955	2940	2940	2940	2940	0
520	20240823	105000	26493955	2940	2940	2940	2940	0
521	20240823	104900	26493955	2940	2940	2940	2940	0
522	20240823	104800	26493955	2940	2940	2940	2940	0
523	20240823	104700	26493955	2940	2940	2940	2940	0
524	20240823	104600	26493955	2940	2940	2940	2940	0
525	20240823	104500	26493955	2940	2940	2940	2940	0
526	20240823	104400	26493955	2940	2940	2940	2940	0
527	20240823	104300	26493955	2940	2940	2940	2940	0
528	20240823	104200	26493955	2940	2940	2940	2940	0
529	20240823	104100	26493955	2940	2940	2940	2940	0
530	20240823	104000	26493955	2940	2945	2945	2940	1853
531	20240823	103900	21043195	2955	2955	2955	2955	0
532	20240823	103800	21043195	2955	2955	2955	2955	0
533	20240823	103700	21043195	2955	2955	2955	2955	0
534	20240823	103600	21043195	2955	2955	2955	2955	0
535	20240823	103500	21043195	2955	2950	2955	2945	37
536	20240823	103400	20934185	2950	2950	2950	2950	3
537	20240823	103300	20925335	2950	2950	2950	2950	0
538	20240823	103200	20925335	2950	2950	2950	2950	0
539	20240823	103100	20925335	2950	2950	2950	2950	18
540	20240823	103000	20872235	2950	2950	2960	2950	71
541	20240823	102900	20662755	2960	2960	2960	2960	1
542	20240823	102800	20659795	2950	2950	2950	2950	213
543	20240823	102700	20031445	2950	2950	2950	2950	10
544	20240823	102600	20001945	2950	2955	2955	2950	1377
545	20240823	102500	15937480	2965	2965	2965	2965	0
546	20240823	102400	15937480	2965	2965	2965	2965	5
547	20240823	102300	15922655	2955	2955	2955	2955	0
548	20240823	102200	15922655	2955	2955	2955	2955	0
549	20240823	102100	15922655	2955	2955	2955	2955	0
550	20240823	102000	15922655	2955	2955	2955	2955	0
551	20240823	101900	15922655	2955	2955	2955	2955	0
552	20240823	101800	15922655	2955	2955	2955	2955	0
553	20240823	101700	15922655	2955	2955	2955	2955	0
554	20240823	101600	15922655	2955	2955	2955	2955	0
555	20240823	101500	15922655	2955	2955	2955	2955	0
556	20240823	101400	15922655	2955	2955	2955	2955	0
557	20240823	101300	15922655	2955	2955	2955	2955	0
558	20240823	101200	15922655	2955	2970	2970	2955	1350
559	20240823	101100	11922895	2975	2975	2975	2975	37
560	20240823	101000	11812820	2970	2970	2970	2970	0
561	20240823	100900	11812820	2970	2970	2970	2970	0
562	20240823	100800	11812820	2970	2970	2970	2970	0
563	20240823	100700	11812820	2970	2970	2970	2970	100
564	20240823	100600	11515820	2970	2970	2970	2970	0
565	20240823	100500	11515820	2970	2970	2970	2970	0
566	20240823	100400	11515820	2970	2970	2970	2970	200
567	20240823	100300	10921820	2965	2965	2965	2965	0
568	20240823	100200	10921820	2965	2975	2975	2965	99
569	20240823	100100	10628185	2975	2975	2975	2975	0
570	20240823	100000	10628185	2975	2975	2975	2975	0
571	20240823	095900	10628185	2975	2975	2975	2975	0
572	20240823	095800	10628185	2975	2975	2975	2975	0
573	20240823	095700	10628185	2975	2975	2975	2975	0
574	20240823	095600	10628185	2975	2975	2975	2975	164
575	20240823	095500	10140285	2980	2980	2980	2980	0
576	20240823	095400	10140285	2980	2980	2980	2980	0
577	20240823	095300	10140285	2980	2980	2980	2980	0
578	20240823	095200	10140285	2980	2980	2980	2980	0
579	20240823	095100	10140285	2980	2980	2980	2980	0
580	20240823	095000	10140285	2980	2980	2980	2980	0
581	20240823	094900	10140285	2980	2980	2980	2980	0
582	20240823	094800	10140285	2980	2980	2980	2980	0
583	20240823	094700	10140285	2980	2980	2980	2980	50
584	20240823	094600	9991285	2980	2980	2980	2980	13
585	20240823	094500	9952545	2960	2960	2960	2960	0
586	20240823	094400	9952545	2960	2960	2960	2960	70
587	20240823	094300	9745345	2960	2960	2960	2960	25
588	20240823	094200	9671345	2960	2960	2960	2960	0
589	20240823	094100	9671345	2960	2960	2960	2960	291
590	20240823	094000	8809985	2985	2985	2985	2985	0
591	20240823	093900	8809985	2985	2985	2985	2985	0
592	20240823	093800	8809985	2985	2985	2985	2985	0
593	20240823	093700	8809985	2985	2985	2985	2985	0
594	20240823	093600	8809985	2985	2985	2985	2985	0
595	20240823	093500	8809985	2985	2985	2985	2985	0
596	20240823	093400	8809985	2985	2985	2985	2985	1
597	20240823	093300	8807000	2985	2985	2985	2985	0
598	20240823	093200	8807000	2985	2985	2985	2985	0
599	20240823	093100	8807000	2985	2980	2985	2980	50
600	20240823	093000	8657800	2985	2985	2985	2985	0
601	20240823	092900	8657800	2985	2985	2985	2985	1
602	20240823	092800	8654815	2950	2965	2965	2950	994
603	20240823	092700	5716505	2965	2975	2975	2965	219
604	20240823	092600	5066930	2970	2970	2970	2970	0
605	20240823	092500	5066930	2970	2970	2970	2970	0
606	20240823	092400	5066930	2970	2970	2970	2970	0
607	20240823	092300	5066930	2970	2975	2975	2970	396
608	20240823	092200	3890520	2970	2970	2970	2970	289
609	20240823	092100	3032190	2970	2975	2975	2970	104
610	20240823	092000	2722795	2980	2985	2985	2980	319
611	20240823	091900	1770720	2985	2985	2985	2985	0
612	20240823	091800	1770720	2985	2985	2985	2985	0
613	20240823	091700	1770720	2985	2985	2985	2985	0
614	20240823	091600	1770720	2985	2985	2985	2985	0
615	20240823	091500	1770720	2985	2985	2985	2985	0
616	20240823	091400	1770720	2985	2985	2985	2985	0
617	20240823	091300	1770720	2985	2985	2985	2985	0
618	20240823	091200	1770720	2985	2985	2985	2985	0
619	20240823	091100	1770720	2985	2985	2985	2985	84
620	20240823	091000	1519980	2985	2985	2985	2985	0
621	20240823	090900	1519980	2985	2985	2985	2985	11
622	20240823	090800	1487145	2980	2980	2980	2980	0
623	20240823	090700	1487145	2980	2980	2980	2980	5
624	20240823	090600	1472245	2995	2995	2995	2995	0
625	20240823	090500	1472245	2995	2995	2995	2995	0
626	20240823	090400	1472245	2995	2995	2995	2995	0
627	20240823	090300	1472245	2995	2995	2995	2995	0
628	20240823	090200	1472245	2995	2995	2995	2995	1
629	20240823	090100	1469250	2985	2985	2985	2985	24
630	20240823	090000	1397610	2985	3005	3005	2985	467