KissMeData/017510/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	185600	36391705	2935	2935	2935	2935	4
3	20230824	185500	36391705	2935	2935	2935	2935	0
4	20230824	185400	36391705	2935	2935	2935	2935	0
5	20230824	185300	36391705	2935	2935	2935	2935	0
6	20230824	185200	36391705	2935	2935	2935	2935	0
7	20230824	185100	36391705	2935	2935	2935	2935	0
8	20230824	185000	36391705	2935	2935	2935	2935	0
9	20230824	184900	36391705	2935	2935	2935	2935	0
10	20230824	184800	36391705	2935	2935	2935	2935	0
11	20230824	184700	36391705	2935	2935	2935	2935	0
12	20230824	184600	36391705	2935	2935	2935	2935	0
13	20230824	184500	36391705	2935	2935	2935	2935	0
14	20230824	184400	36391705	2935	2935	2935	2935	0
15	20230824	184300	36391705	2935	2935	2935	2935	0
16	20230824	184200	36391705	2935	2935	2935	2935	0
17	20230824	184100	36391705	2935	2935	2935	2935	0
18	20230824	184000	36391705	2935	2935	2935	2935	0
19	20230824	183900	36391705	2935	2935	2935	2935	0
20	20230824	183800	36391705	2935	2935	2935	2935	0
21	20230824	183700	36391705	2935	2935	2935	2935	0
22	20230824	183600	36391705	2935	2935	2935	2935	0
23	20230824	183500	36391705	2935	2935	2935	2935	0
24	20230824	183400	36391705	2935	2935	2935	2935	0
25	20230824	183300	36391705	2935	2935	2935	2935	0
26	20230824	183200	36391705	2935	2935	2935	2935	0
27	20230824	183100	36391705	2935	2935	2935	2935	0
28	20230824	183000	36391705	2935	2935	2935	2935	0
29	20230824	182900	36391705	2935	2935	2935	2935	0
30	20230824	182800	36391705	2935	2935	2935	2935	0
31	20230824	182700	36391705	2935	2935	2935	2935	0
32	20230824	182600	36391705	2935	2935	2935	2935	4
33	20230824	182500	36391705	2935	2935	2935	2935	0
34	20230824	182400	36391705	2935	2935	2935	2935	0
35	20230824	182300	36391705	2935	2935	2935	2935	0
36	20230824	182200	36391705	2935	2935	2935	2935	0
37	20230824	182100	36391705	2935	2935	2935	2935	0
38	20230824	182000	36391705	2935	2935	2935	2935	0
39	20230824	181900	36391705	2935	2935	2935	2935	0
40	20230824	181800	36391705	2935	2935	2935	2935	0
41	20230824	181700	36391705	2935	2935	2935	2935	0
42	20230824	181600	36391705	2935	2935	2935	2935	0
43	20230824	181500	36391705	2935	2935	2935	2935	0
44	20230824	181400	36391705	2935	2935	2935	2935	0
45	20230824	181300	36391705	2935	2935	2935	2935	0
46	20230824	181200	36391705	2935	2935	2935	2935	0
47	20230824	181100	36391705	2935	2935	2935	2935	0
48	20230824	181000	36391705	2935	2935	2935	2935	0
49	20230824	180900	36391705	2935	2935	2935	2935	0
50	20230824	180800	36391705	2935	2935	2935	2935	0
51	20230824	180700	36391705	2935	2935	2935	2935	0
52	20230824	180600	36391705	2935	2935	2935	2935	0
53	20230824	180500	36391705	2935	2935	2935	2935	0
54	20230824	180400	36391705	2935	2935	2935	2935	0
55	20230824	180300	36391705	2935	2935	2935	2935	0
56	20230824	180200	36391705	2935	2935	2935	2935	0
57	20230824	180100	36391705	2935	2935	2935	2935	0
58	20230824	180000	36391705	2935	2935	2935	2935	0
59	20230824	175900	36391705	2935	2935	2935	2935	0
60	20230824	175800	36391705	2935	2935	2935	2935	0
61	20230824	175700	36391705	2935	2935	2935	2935	0
62	20230824	175600	36391705	2935	2935	2935	2935	4
63	20230824	175500	36391705	2935	2935	2935	2935	0
64	20230824	175400	36391705	2935	2935	2935	2935	0
65	20230824	175300	36391705	2935	2935	2935	2935	0
66	20230824	175200	36391705	2935	2935	2935	2935	0
67	20230824	175100	36391705	2935	2935	2935	2935	0
68	20230824	175000	36391705	2935	2935	2935	2935	0
69	20230824	174900	36391705	2935	2935	2935	2935	0
70	20230824	174800	36391705	2935	2935	2935	2935	0
71	20230824	174700	36391705	2935	2935	2935	2935	0
72	20230824	174600	36391705	2935	2935	2935	2935	0
73	20230824	174500	36391705	2935	2935	2935	2935	0
74	20230824	174400	36391705	2935	2935	2935	2935	0
75	20230824	174300	36391705	2935	2935	2935	2935	0
76	20230824	174200	36391705	2935	2935	2935	2935	0
77	20230824	174100	36391705	2935	2935	2935	2935	0
78	20230824	174000	36391705	2935	2935	2935	2935	0
79	20230824	173900	36391705	2935	2935	2935	2935	0
80	20230824	173800	36391705	2935	2935	2935	2935	0
81	20230824	173700	36391705	2935	2935	2935	2935	0
82	20230824	173600	36391705	2935	2935	2935	2935	0
83	20230824	173500	36391705	2935	2935	2935	2935	0
84	20230824	173400	36391705	2935	2935	2935	2935	0
85	20230824	173300	36391705	2935	2935	2935	2935	0
86	20230824	173200	36391705	2935	2935	2935	2935	0
87	20230824	173100	36391705	2935	2935	2935	2935	0
88	20230824	173000	36391705	2935	2935	2935	2935	0
89	20230824	172900	36391705	2935	2935	2935	2935	0
90	20230824	172800	36391705	2935	2935	2935	2935	0
91	20230824	172700	36391705	2935	2935	2935	2935	0
92	20230824	172600	36391705	2935	2935	2935	2935	4
93	20230824	172500	36391705	2935	2935	2935	2935	0
94	20230824	172400	36391705	2935	2935	2935	2935	0
95	20230824	172300	36391705	2935	2935	2935	2935	0
96	20230824	172200	36391705	2935	2935	2935	2935	0
97	20230824	172100	36391705	2935	2935	2935	2935	0
98	20230824	172000	36391705	2935	2935	2935	2935	0
99	20230824	171900	36391705	2935	2935	2935	2935	0
100	20230824	171800	36391705	2935	2935	2935	2935	0
101	20230824	171700	36391705	2935	2935	2935	2935	0
102	20230824	171600	36391705	2935	2935	2935	2935	0
103	20230824	171500	36391705	2935	2935	2935	2935	0
104	20230824	171400	36391705	2935	2935	2935	2935	0
105	20230824	171300	36391705	2935	2935	2935	2935	0
106	20230824	171200	36391705	2935	2935	2935	2935	0
107	20230824	171100	36391705	2935	2935	2935	2935	0
108	20230824	171000	36391705	2935	2935	2935	2935	0
109	20230824	170900	36391705	2935	2935	2935	2935	0
110	20230824	170800	36391705	2935	2935	2935	2935	0
111	20230824	170700	36391705	2935	2935	2935	2935	0
112	20230824	170600	36391705	2935	2935	2935	2935	0
113	20230824	170500	36391705	2935	2935	2935	2935	0
114	20230824	170400	36391705	2935	2935	2935	2935	0
115	20230824	170300	36391705	2935	2935	2935	2935	0
116	20230824	170200	36391705	2935	2935	2935	2935	0
117	20230824	170100	36391705	2935	2935	2935	2935	0
118	20230824	170000	36391705	2935	2935	2935	2935	0
119	20230824	165900	36391705	2935	2935	2935	2935	0
120	20230824	165800	36391705	2935	2935	2935	2935	0
121	20230824	165700	36391705	2935	2935	2935	2935	0
122	20230824	165600	36391705	2935	2935	2935	2935	4
123	20230824	165500	36391705	2935	2935	2935	2935	0
124	20230824	165400	36391705	2935	2935	2935	2935	0
125	20230824	165300	36391705	2935	2935	2935	2935	0
126	20230824	165200	36391705	2935	2935	2935	2935	0
127	20230824	165100	36391705	2935	2935	2935	2935	0
128	20230824	165000	36391705	2935	2935	2935	2935	0
129	20230824	164900	36391705	2935	2935	2935	2935	0
130	20230824	164800	36391705	2935	2935	2935	2935	0
131	20230824	164700	36391705	2935	2935	2935	2935	0
132	20230824	164600	36391705	2935	2935	2935	2935	0
133	20230824	164500	36391705	2935	2935	2935	2935	0
134	20230824	164400	36391705	2935	2935	2935	2935	0
135	20230824	164300	36391705	2935	2935	2935	2935	0
136	20230824	164200	36391705	2935	2935	2935	2935	0
137	20230824	164100	36391705	2935	2935	2935	2935	0
138	20230824	164000	36391705	2935	2935	2935	2935	0
139	20230824	163900	36391705	2935	2935	2935	2935	0
140	20230824	163800	36391705	2935	2935	2935	2935	0
141	20230824	163700	36391705	2935	2935	2935	2935	0
142	20230824	163600	36391705	2935	2935	2935	2935	0
143	20230824	163500	36391705	2935	2935	2935	2935	0
144	20230824	163400	36391705	2935	2935	2935	2935	0
145	20230824	163300	36391705	2935	2935	2935	2935	0
146	20230824	163200	36391705	2935	2935	2935	2935	0
147	20230824	163100	36391705	2935	2935	2935	2935	0
148	20230824	163000	36391705	2935	2935	2935	2935	0
149	20230824	162900	36391705	2935	2935	2935	2935	0
150	20230824	162800	36391705	2935	2935	2935	2935	0
151	20230824	162700	36391705	2935	2935	2935	2935	0
152	20230824	162600	36391705	2935	2935	2935	2935	4
153	20230824	162500	36391705	2935	2935	2935	2935	0
154	20230824	162400	36391705	2935	2935	2935	2935	0
155	20230824	162300	36391705	2935	2935	2935	2935	0
156	20230824	162200	36391705	2935	2935	2935	2935	0
157	20230824	162100	36391705	2935	2935	2935	2935	0
158	20230824	162000	36391705	2935	2935	2935	2935	0
159	20230824	161900	36391705	2935	2935	2935	2935	0
160	20230824	161800	36391705	2935	2935	2935	2935	0
161	20230824	161700	36391705	2935	2935	2935	2935	0
162	20230824	161600	36391705	2935	2935	2935	2935	0
163	20230824	161500	36391705	2935	2935	2935	2935	0
164	20230824	161400	36391705	2935	2935	2935	2935	0
165	20230824	161300	36391705	2935	2935	2935	2935	0
166	20230824	161200	36391705	2935	2935	2935	2935	0
167	20230824	161100	36391705	2935	2935	2935	2935	0
168	20230824	161000	36391705	2935	2935	2935	2935	0
169	20230824	160900	36391705	2935	2935	2935	2935	0
170	20230824	160800	36391705	2935	2935	2935	2935	0
171	20230824	160700	36391705	2935	2935	2935	2935	0
172	20230824	160600	36391705	2935	2935	2935	2935	0
173	20230824	160500	36391705	2935	2935	2935	2935	0
174	20230824	160400	36391705	2935	2935	2935	2935	0
175	20230824	160300	36391705	2935	2935	2935	2935	0
176	20230824	160200	36391705	2935	2935	2935	2935	0
177	20230824	160100	36391705	2935	2935	2935	2935	0
178	20230824	160000	36391705	2935	2935	2935	2935	0
179	20230824	155900	36391705	2935	2935	2935	2935	0
180	20230824	155800	36391705	2935	2935	2935	2935	0
181	20230824	155700	36391705	2935	2935	2935	2935	0
182	20230824	155600	36391705	2935	2935	2935	2935	4
183	20230824	155500	36391705	2935	2935	2935	2935	0
184	20230824	155400	36391705	2935	2935	2935	2935	0
185	20230824	155300	36391705	2935	2935	2935	2935	0
186	20230824	155200	36391705	2935	2935	2935	2935	0
187	20230824	155100	36391705	2935	2935	2935	2935	0
188	20230824	155000	36391705	2935	2935	2935	2935	0
189	20230824	154900	36391705	2935	2935	2935	2935	0
190	20230824	154800	36391705	2935	2935	2935	2935	0
191	20230824	154700	36391705	2935	2935	2935	2935	0
192	20230824	154600	36391705	2935	2935	2935	2935	0
193	20230824	154500	36391705	2935	2935	2935	2935	0
194	20230824	154400	36391705	2935	2935	2935	2935	0
195	20230824	154300	36391705	2935	2935	2935	2935	0
196	20230824	154200	36391705	2935	2935	2935	2935	0
197	20230824	154100	36391705	2935	2935	2935	2935	0
198	20230824	154000	36391705	2935	2935	2935	2935	0
199	20230824	153900	36391705	2935	2935	2935	2935	0
200	20230824	153800	36391705	2935	2935	2935	2935	0
201	20230824	153700	36391705	2935	2935	2935	2935	0
202	20230824	153600	36391705	2935	2935	2935	2935	0
203	20230824	153500	36391705	2935	2935	2935	2935	0
204	20230824	153400	36391705	2935	2935	2935	2935	0
205	20230824	153300	36391705	2935	2935	2935	2935	0
206	20230824	153200	36391705	2935	2935	2935	2935	0
207	20230824	153100	36391705	2935	2935	2935	2935	0
208	20230824	153000	36391705	2935	2935	2935	2935	4
209	20230824	152900	36379965	2945	2945	2945	2945	0
210	20230824	152800	36379965	2945	2945	2945	2945	0
211	20230824	152700	36379965	2945	2945	2945	2945	0
212	20230824	152600	36379965	2945	2945	2945	2945	0
213	20230824	152500	36379965	2945	2945	2945	2945	0
214	20230824	152400	36379965	2945	2945	2945	2945	0
215	20230824	152300	36379965	2945	2945	2945	2945	0
216	20230824	152200	36379965	2945	2945	2945	2945	0
217	20230824	152100	36379965	2945	2945	2945	2945	0
218	20230824	152000	36379965	2945	2945	2945	2945	0
219	20230824	151900	36379965	2945	2945	2945	2945	1
220	20230824	151800	36377020	2940	2940	2940	2940	1
221	20230824	151700	36374080	2940	2940	2940	2940	0
222	20230824	151600	36374080	2940	2940	2940	2940	0
223	20230824	151500	36374080	2940	2930	2940	2930	1700
224	20230824	151400	31377580	2930	2930	2930	2930	20
225	20230824	151300	31318980	2930	2925	2930	2925	20
226	20230824	151200	31260405	2930	2930	2930	2930	0
227	20230824	151100	31260405	2930	2930	2930	2930	0
228	20230824	151000	31260405	2930	2930	2930	2930	1
229	20230824	150900	31257475	2935	2935	2935	2935	0
230	20230824	150800	31257475	2935	2935	2935	2935	170
231	20230824	150700	30758525	2935	2935	2935	2935	1
232	20230824	150600	30755590	2925	2925	2925	2925	2
233	20230824	150500	30749740	2925	2925	2925	2925	0
234	20230824	150400	30749740	2925	2925	2925	2925	0
235	20230824	150300	30749740	2925	2925	2925	2925	5
236	20230824	150200	30735115	2935	2935	2935	2935	0
237	20230824	150100	30735115	2935	2935	2935	2935	0
238	20230824	150000	30735115	2935	2935	2935	2935	0
239	20230824	145900	30735115	2935	2935	2935	2935	0
240	20230824	145800	30735115	2935	2935	2935	2935	0
241	20230824	145700	30735115	2935	2935	2935	2935	0
242	20230824	145600	30735115	2935	2930	2935	2930	137
243	20230824	145500	30333700	2930	2930	2930	2930	0
244	20230824	145400	30333700	2930	2930	2930	2930	1
245	20230824	145300	30330770	2935	2935	2935	2935	0
246	20230824	145200	30330770	2935	2935	2935	2935	0
247	20230824	145100	30330770	2935	2930	2935	2930	5
248	20230824	145000	30316115	2930	2930	2930	2930	1
249	20230824	144900	30313185	2935	2935	2935	2935	0
250	20230824	144800	30313185	2935	2935	2935	2935	0
251	20230824	144700	30313185	2935	2935	2935	2935	0
252	20230824	144600	30313185	2935	2935	2935	2935	0
253	20230824	144500	30313185	2935	2930	2935	2930	3
254	20230824	144400	30304390	2930	2930	2930	2930	0
255	20230824	144300	30304390	2930	2930	2930	2930	5
256	20230824	144200	30289740	2935	2935	2935	2935	0
257	20230824	144100	30289740	2935	2935	2935	2935	0
258	20230824	144000	30289740	2935	2935	2935	2935	53
259	20230824	143900	30134185	2935	2935	2935	2935	0
260	20230824	143800	30134185	2935	2935	2935	2935	0
261	20230824	143700	30134185	2935	2935	2935	2935	0
262	20230824	143600	30134185	2935	2935	2935	2935	1
263	20230824	143500	30131250	2930	2930	2930	2930	0
264	20230824	143400	30131250	2930	2930	2930	2930	0
265	20230824	143300	30131250	2930	2930	2930	2930	5
266	20230824	143200	30116600	2935	2935	2935	2935	0
267	20230824	143100	30116600	2935	2935	2935	2935	0
268	20230824	143000	30116600	2935	2935	2935	2935	0
269	20230824	142900	30116600	2935	2935	2935	2935	0
270	20230824	142800	30116600	2935	2935	2935	2935	58
271	20230824	142700	29946370	2935	2935	2935	2935	142
272	20230824	142600	29529600	2935	2935	2935	2935	0
273	20230824	142500	29529600	2935	2925	2935	2925	3
274	20230824	142400	29520815	2930	2930	2930	2930	0
275	20230824	142300	29520815	2930	2925	2930	2925	12
276	20230824	142200	29485675	2930	2930	2930	2930	0
277	20230824	142100	29485675	2930	2930	2930	2930	0
278	20230824	142000	29485675	2930	2930	2930	2930	35
279	20230824	141900	29383125	2930	2930	2930	2930	34
280	20230824	141800	29283505	2930	2930	2930	2930	0
281	20230824	141700	29283505	2930	2930	2930	2930	0
282	20230824	141600	29283505	2930	2930	2930	2930	0
283	20230824	141500	29283505	2930	2925	2930	2925	2
284	20230824	141400	29277650	2925	2925	2925	2925	1
285	20230824	141300	29274725	2930	2930	2930	2930	30
286	20230824	141200	29186825	2930	2930	2930	2930	0
287	20230824	141100	29186825	2930	2930	2930	2925	102
288	20230824	141000	28887975	2930	2930	2930	2930	0
289	20230824	140900	28887975	2930	2930	2930	2930	0
290	20230824	140800	28887975	2930	2930	2930	2930	0
291	20230824	140700	28887975	2930	2925	2930	2925	3
292	20230824	140600	28879195	2925	2925	2925	2925	0
293	20230824	140500	28879195	2925	2925	2925	2925	0
294	20230824	140400	28879195	2925	2925	2925	2925	0
295	20230824	140300	28879195	2925	2925	2925	2925	0
296	20230824	140200	28879195	2925	2925	2925	2925	0
297	20230824	140100	28879195	2925	2925	2925	2925	0
298	20230824	140000	28879195	2925	2925	2925	2925	4
299	20230824	135900	28867495	2925	2925	2925	2925	0
300	20230824	135800	28867495	2925	2925	2925	2925	7
301	20230824	135700	28847020	2925	2930	2930	2925	202
302	20230824	135600	28255195	2930	2930	2930	2930	0
303	20230824	135500	28255195	2930	2930	2930	2930	0
304	20230824	135400	28255195	2930	2930	2930	2930	0
305	20230824	135300	28255195	2930	2930	2930	2930	5
306	20230824	135200	28240545	2935	2935	2935	2935	0
307	20230824	135100	28240545	2935	2935	2935	2935	0
308	20230824	135000	28240545	2935	2935	2935	2935	0
309	20230824	134900	28240545	2935	2935	2935	2935	5
310	20230824	134800	28225870	2930	2930	2930	2930	0
311	20230824	134700	28225870	2930	2930	2930	2930	0
312	20230824	134600	28225870	2930	2930	2930	2930	0
313	20230824	134500	28225870	2930	2930	2930	2930	0
314	20230824	134400	28225870	2930	2930	2930	2930	1
315	20230824	134300	28222940	2930	2930	2930	2930	0
316	20230824	134200	28222940	2930	2930	2930	2930	0
317	20230824	134100	28222940	2930	2930	2930	2930	0
318	20230824	134000	28222940	2930	2930	2930	2930	5
319	20230824	133900	28208290	2930	2930	2930	2930	628
320	20230824	133800	26368250	2935	2935	2935	2935	0
321	20230824	133700	26368250	2935	2935	2935	2935	0
322	20230824	133600	26368250	2935	2935	2935	2935	0
323	20230824	133500	26368250	2935	2935	2935	2935	0
324	20230824	133400	26368250	2935	2935	2935	2935	0
325	20230824	133300	26368250	2935	2935	2935	2935	30
326	20230824	133200	26280200	2935	2935	2935	2935	0
327	20230824	133100	26280200	2935	2935	2935	2935	0
328	20230824	133000	26280200	2935	2935	2935	2935	4
329	20230824	132900	26268460	2935	2935	2935	2935	0
330	20230824	132800	26268460	2935	2935	2935	2935	0
331	20230824	132700	26268460	2935	2935	2935	2935	0
332	20230824	132600	26268460	2935	2935	2935	2935	0
333	20230824	132500	26268460	2935	2935	2935	2935	0
334	20230824	132400	26268460	2935	2935	2935	2935	0
335	20230824	132300	26268460	2935	2935	2935	2935	4
336	20230824	132200	26256720	2940	2940	2940	2940	0
337	20230824	132100	26256720	2940	2940	2940	2940	0
338	20230824	132000	26256720	2940	2940	2940	2940	0
339	20230824	131900	26256720	2940	2940	2940	2940	0
340	20230824	131800	26256720	2940	2940	2940	2940	0
341	20230824	131700	26256720	2940	2940	2940	2940	0
342	20230824	131600	26256720	2940	2940	2940	2940	2
343	20230824	131500	26250840	2940	2940	2940	2940	50
344	20230824	131400	26103840	2940	2945	2955	2940	342
345	20230824	131300	25094000	2940	2940	2940	2940	1
346	20230824	131200	25091060	2955	2955	2955	2955	0
347	20230824	131100	25091060	2955	2945	2955	2945	1000
348	20230824	131000	22141115	2940	2940	2940	2940	4
349	20230824	130900	22129355	2940	2940	2940	2940	0
350	20230824	130800	22129355	2940	2940	2940	2940	0
351	20230824	130700	22129355	2940	2940	2940	2940	2
352	20230824	130600	22123475	2940	2940	2940	2940	939
353	20230824	130500	19362815	2940	2940	2940	2940	0
354	20230824	130400	19362815	2940	2940	2940	2940	0
355	20230824	130300	19362815	2940	2930	2940	2930	6
356	20230824	130200	19345225	2940	2940	2940	2940	0
357	20230824	130100	19345225	2940	2940	2940	2940	0
358	20230824	130000	19345225	2940	2940	2940	2940	0
359	20230824	125900	19345225	2940	2940	2940	2940	0
360	20230824	125800	19345225	2940	2940	2940	2940	0
361	20230824	125700	19345225	2940	2935	2940	2935	100
362	20230824	125600	19051230	2940	2940	2940	2940	0
363	20230824	125500	19051230	2940	2940	2940	2940	0
364	20230824	125400	19051230	2940	2940	2940	2940	0
365	20230824	125300	19051230	2940	2940	2940	2940	50
366	20230824	125200	18904230	2940	2940	2940	2940	0
367	20230824	125100	18904230	2940	2940	2940	2940	0
368	20230824	125000	18904230	2940	2930	2940	2930	7
369	20230824	124900	18883710	2930	2930	2930	2930	0
370	20230824	124800	18883710	2930	2930	2930	2930	0
371	20230824	124700	18883710	2930	2930	2930	2930	50
372	20230824	124600	18737210	2940	2940	2940	2940	550
373	20230824	124500	17120210	2940	2940	2940	2940	1
374	20230824	124400	17117270	2930	2930	2930	2930	0
375	20230824	124300	17117270	2930	2930	2930	2930	5
376	20230824	124200	17102620	2940	2940	2940	2940	0
377	20230824	124100	17102620	2940	2940	2940	2940	0
378	20230824	124000	17102620	2940	2940	2940	2940	0
379	20230824	123900	17102620	2940	2940	2940	2940	313
380	20230824	123800	16182400	2935	2935	2935	2935	1
381	20230824	123700	16179465	2935	2935	2935	2935	1
382	20230824	123600	16176530	2930	2930	2930	2930	0
383	20230824	123500	16176530	2930	2930	2930	2930	0
384	20230824	123400	16176530	2930	2930	2930	2930	0
385	20230824	123300	16176530	2930	2930	2930	2930	5
386	20230824	123200	16161880	2940	2940	2940	2940	0
387	20230824	123100	16161880	2940	2940	2940	2940	0
388	20230824	123000	16161880	2940	2940	2940	2940	0
389	20230824	122900	16161880	2940	2940	2940	2940	0
390	20230824	122800	16161880	2940	2925	2940	2925	3
391	20230824	122700	16153090	2925	2925	2925	2925	0
392	20230824	122600	16153090	2925	2925	2925	2925	0
393	20230824	122500	16153090	2925	2925	2925	2925	0
394	20230824	122400	16153090	2925	2925	2925	2925	0
395	20230824	122300	16153090	2925	2925	2925	2925	4
396	20230824	122200	16141390	2940	2940	2940	2940	0
397	20230824	122100	16141390	2940	2940	2940	2940	0
398	20230824	122000	16141390	2940	2940	2940	2940	0
399	20230824	121900	16141390	2940	2940	2940	2940	0
400	20230824	121800	16141390	2940	2940	2940	2940	1
401	20230824	121700	16138450	2940	2940	2940	2940	0
402	20230824	121600	16138450	2940	2940	2940	2940	0
403	20230824	121500	16138450	2940	2925	2940	2925	3
404	20230824	121400	16129660	2925	2925	2925	2925	0
405	20230824	121300	16129660	2925	2925	2925	2925	5
406	20230824	121200	16115035	2940	2940	2940	2940	0
407	20230824	121100	16115035	2940	2940	2940	2940	0
408	20230824	121000	16115035	2940	2940	2940	2940	1
409	20230824	120900	16112095	2925	2925	2925	2925	0
410	20230824	120800	16112095	2925	2925	2925	2925	0
411	20230824	120700	16112095	2925	2925	2925	2925	0
412	20230824	120600	16112095	2925	2925	2925	2925	0
413	20230824	120500	16112095	2925	2925	2925	2925	2
414	20230824	120400	16106245	2920	2920	2920	2920	0
415	20230824	120300	16106245	2920	2920	2920	2920	4
416	20230824	120200	16094565	2925	2925	2925	2925	0
417	20230824	120100	16094565	2925	2925	2925	2925	0
418	20230824	120000	16094565	2925	2925	2925	2925	1
419	20230824	115900	16091640	2925	2925	2925	2925	0
420	20230824	115800	16091640	2925	2925	2925	2925	0
421	20230824	115700	16091640	2925	2925	2925	2925	0
422	20230824	115600	16091640	2925	2925	2925	2925	0
423	20230824	115500	16091640	2925	2925	2925	2925	0
424	20230824	115400	16091640	2925	2925	2925	2925	0
425	20230824	115300	16091640	2925	2925	2925	2925	0
426	20230824	115200	16091640	2925	2925	2925	2925	0
427	20230824	115100	16091640	2925	2925	2925	2925	0
428	20230824	115000	16091640	2925	2925	2925	2925	4
429	20230824	114900	16079940	2915	2915	2915	2915	0
430	20230824	114800	16079940	2915	2915	2915	2915	0
431	20230824	114700	16079940	2915	2915	2915	2915	0
432	20230824	114600	16079940	2915	2915	2915	2915	0
433	20230824	114500	16079940	2915	2915	2915	2915	0
434	20230824	114400	16079940	2915	2915	2915	2915	0
435	20230824	114300	16079940	2915	2915	2915	2915	5
436	20230824	114200	16065365	2940	2940	2940	2940	0
437	20230824	114100	16065365	2940	2940	2940	2940	0
438	20230824	114000	16065365	2940	2940	2940	2940	0
439	20230824	113900	16065365	2940	2935	2940	2935	2
440	20230824	113800	16059490	2920	2920	2920	2920	0
441	20230824	113700	16059490	2920	2920	2920	2920	0
442	20230824	113600	16059490	2920	2920	2920	2920	1
443	20230824	113500	16056570	2920	2920	2920	2920	2
444	20230824	113400	16050730	2915	2915	2915	2915	0
445	20230824	113300	16050730	2915	2915	2915	2915	4
446	20230824	113200	16039070	2915	2915	2915	2915	84
447	20230824	113100	15794210	2935	2935	2935	2935	0
448	20230824	113000	15794210	2935	2935	2935	2935	0
449	20230824	112900	15794210	2935	2935	2935	2935	0
450	20230824	112800	15794210	2935	2935	2935	2935	0
451	20230824	112700	15794210	2935	2935	2935	2935	0
452	20230824	112600	15794210	2935	2935	2935	2935	0
453	20230824	112500	15794210	2935	2935	2935	2935	30
454	20230824	112400	15706160	2920	2925	2940	2920	1314
455	20230824	112300	11846555	2920	2920	2920	2920	2
456	20230824	112200	11840715	2920	2920	2920	2920	0
457	20230824	112100	11840715	2920	2920	2920	2920	1
458	20230824	112000	11837795	2920	2920	2920	2920	3
459	20230824	111900	11829035	2920	2920	2920	2920	100
460	20230824	111800	11537035	2920	2920	2920	2920	100
461	20230824	111700	11245035	2920	2920	2920	2920	0
462	20230824	111600	11245035	2920	2920	2920	2920	0
463	20230824	111500	11245035	2920	2920	2920	2920	0
464	20230824	111400	11245035	2920	2920	2920	2920	0
465	20230824	111300	11245035	2920	2920	2920	2920	0
466	20230824	111200	11245035	2920	2920	2920	2920	0
467	20230824	111100	11245035	2920	2920	2920	2920	3
468	20230824	111000	11236275	2920	2920	2920	2920	106
469	20230824	110900	10926755	2920	2920	2920	2920	0
470	20230824	110800	10926755	2920	2920	2920	2920	0
471	20230824	110700	10926755	2920	2920	2920	2920	0
472	20230824	110600	10926755	2920	2920	2920	2920	0
473	20230824	110500	10926755	2920	2920	2920	2920	0
474	20230824	110400	10926755	2920	2920	2920	2920	1
475	20230824	110300	10923835	2940	2920	2940	2920	1004
476	20230824	110200	7980335	2930	2930	2930	2930	0
477	20230824	110100	7980335	2930	2930	2930	2930	0
478	20230824	110000	7980335	2930	2930	2930	2930	0
479	20230824	105900	7980335	2930	2930	2930	2930	0
480	20230824	105800	7980335	2930	2930	2930	2930	0
481	20230824	105700	7980335	2930	2930	2930	2930	1
482	20230824	105600	7977405	2920	2920	2920	2920	0
483	20230824	105500	7977405	2920	2920	2920	2920	0
484	20230824	105400	7977405	2920	2920	2920	2920	117
485	20230824	105300	7635765	2920	2925	2925	2920	5
486	20230824	105200	7621160	2930	2930	2930	2930	0
487	20230824	105100	7621160	2930	2930	2930	2930	0
488	20230824	105000	7621160	2930	2930	2930	2930	2
489	20230824	104900	7615300	2930	2930	2930	2930	0
490	20230824	104800	7615300	2930	2930	2930	2930	0
491	20230824	104700	7615300	2930	2930	2930	2930	0
492	20230824	104600	7615300	2930	2930	2930	2930	0
493	20230824	104500	7615300	2930	2930	2930	2930	1
494	20230824	104400	7612370	2915	2915	2915	2915	0
495	20230824	104300	7612370	2915	2915	2915	2915	5
496	20230824	104200	7597795	2930	2930	2930	2930	11
497	20230824	104100	7565565	2930	2930	2930	2930	0
498	20230824	104000	7565565	2930	2930	2930	2930	0
499	20230824	103900	7565565	2930	2930	2930	2930	0
500	20230824	103800	7565565	2930	2930	2930	2930	0
501	20230824	103700	7565565	2930	2930	2930	2930	0
502	20230824	103600	7565565	2930	2930	2930	2930	0
503	20230824	103500	7565565	2930	2930	2930	2930	0
504	20230824	103400	7565565	2930	2915	2930	2915	3
505	20230824	103300	7556805	2910	2910	2910	2910	0
506	20230824	103200	7556805	2910	2910	2910	2910	0
507	20230824	103100	7556805	2910	2910	2910	2910	0
508	20230824	103000	7556805	2910	2925	2925	2910	961
509	20230824	102900	4757815	2920	2920	2920	2920	0
510	20230824	102800	4757815	2920	2920	2920	2920	0
511	20230824	102700	4757815	2920	2920	2920	2920	0
512	20230824	102600	4757815	2920	2920	2920	2920	0
513	20230824	102500	4757815	2920	2920	2920	2920	0
514	20230824	102400	4757815	2920	2920	2920	2920	0
515	20230824	102300	4757815	2920	2920	2920	2920	0
516	20230824	102200	4757815	2920	2920	2920	2920	0
517	20230824	102100	4757815	2920	2920	2920	2920	0
518	20230824	102000	4757815	2920	2920	2920	2920	4
519	20230824	101900	4746135	2920	2920	2920	2920	0
520	20230824	101800	4746135	2920	2920	2920	2920	0
521	20230824	101700	4746135	2920	2920	2920	2920	0
522	20230824	101600	4746135	2920	2920	2920	2920	1
523	20230824	101500	4743215	2920	2920	2920	2920	0
524	20230824	101400	4743215	2920	2920	2920	2920	0
525	20230824	101300	4743215	2920	2920	2920	2920	5
526	20230824	101200	4728615	2930	2930	2930	2930	0
527	20230824	101100	4728615	2930	2930	2930	2930	260
528	20230824	101000	3966815	2930	2930	2930	2930	0
529	20230824	100900	3966815	2930	2930	2930	2930	0
530	20230824	100800	3966815	2930	2930	2930	2930	1
531	20230824	100700	3963885	2920	2920	2920	2920	135
532	20230824	100600	3569685	2925	2925	2925	2925	101
533	20230824	100500	3274260	2920	2920	2920	2920	0
534	20230824	100400	3274260	2920	2920	2920	2920	0
535	20230824	100300	3274260	2920	2920	2920	2920	4
536	20230824	100200	3262580	2925	2925	2925	2925	0
537	20230824	100100	3262580	2925	2925	2925	2925	0
538	20230824	100000	3262580	2925	2925	2925	2925	1
539	20230824	095900	3259655	2925	2920	2925	2920	3
540	20230824	095800	3250890	2920	2920	2920	2920	0
541	20230824	095700	3250890	2920	2920	2920	2920	0
542	20230824	095600	3250890	2920	2920	2920	2920	0
543	20230824	095500	3250890	2920	2920	2920	2920	8
544	20230824	095400	3227530	2920	2920	2920	2920	0
545	20230824	095300	3227530	2920	2920	2920	2920	228
546	20230824	095200	2561770	2925	2925	2925	2925	10
547	20230824	095100	2532520	2925	2925	2925	2925	0
548	20230824	095000	2532520	2925	2925	2925	2925	0
549	20230824	094900	2532520	2925	2925	2925	2925	0
550	20230824	094800	2532520	2925	2925	2925	2925	0
551	20230824	094700	2532520	2925	2925	2925	2925	50
552	20230824	094600	2386270	2925	2925	2925	2925	0
553	20230824	094500	2386270	2925	2925	2925	2925	1
554	20230824	094400	2383345	2925	2925	2925	2925	0
555	20230824	094300	2383345	2925	2925	2925	2925	0
556	20230824	094200	2383345	2925	2925	2925	2925	40
557	20230824	094100	2266345	2925	2925	2925	2925	0
558	20230824	094000	2266345	2925	2925	2925	2925	5
559	20230824	093900	2251720	2925	2925	2925	2925	3
560	20230824	093800	2242945	2925	2930	2930	2925	3
561	20230824	093700	2234165	2925	2930	2930	2925	14
562	20230824	093600	2193155	2930	2925	2930	2925	50
563	20230824	093500	2046855	2920	2920	2920	2920	0
564	20230824	093400	2046855	2920	2920	2920	2920	0
565	20230824	093300	2046855	2920	2920	2920	2920	5
566	20230824	093200	2032255	2925	2925	2925	2925	0
567	20230824	093100	2032255	2925	2925	2925	2925	0
568	20230824	093000	2032255	2925	2925	2925	2925	0
569	20230824	092900	2032255	2925	2925	2925	2925	0
570	20230824	092800	2032255	2925	2925	2925	2925	1
571	20230824	092700	2029330	2920	2920	2920	2920	0
572	20230824	092600	2029330	2920	2920	2920	2920	0
573	20230824	092500	2029330	2920	2920	2920	2920	0
574	20230824	092400	2029330	2920	2915	2920	2915	11
575	20230824	092300	1997215	2920	2915	2920	2915	78
576	20230824	092200	1769480	2915	2915	2915	2915	4
577	20230824	092100	1757820	2920	2920	2920	2920	0
578	20230824	092000	1757820	2920	2920	2920	2920	0
579	20230824	091900	1757820	2920	2920	2920	2920	0
580	20230824	091800	1757820	2920	2920	2920	2920	0
581	20230824	091700	1757820	2920	2920	2920	2920	5
582	20230824	091600	1743220	2920	2920	2920	2920	9
583	20230824	091500	1716940	2915	2915	2915	2915	0
584	20230824	091400	1716940	2915	2915	2915	2915	0
585	20230824	091300	1716940	2915	2915	2915	2915	5
586	20230824	091200	1702365	2920	2920	2920	2920	0
587	20230824	091100	1702365	2920	2920	2920	2920	0
588	20230824	091000	1702365	2920	2920	2920	2920	0
589	20230824	090900	1702365	2920	2920	2920	2920	1
590	20230824	090800	1699445	2915	2915	2915	2915	2
591	20230824	090700	1693615	2915	2915	2915	2915	0
592	20230824	090600	1693615	2915	2915	2915	2915	0
593	20230824	090500	1693615	2915	2915	2915	2915	0
594	20230824	090400	1693615	2915	2915	2915	2915	0
595	20230824	090300	1693615	2915	2915	2915	2915	0
596	20230824	090200	1693615	2915	2915	2915	2915	0
597	20230824	090100	1693615	2915	2915	2915	2915	3
598	20230824	090000	1684870	2915	2915	2915	2915	578