KissMeData/023000/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	185800	65858870	2985	2985	2985	2985	851
3	20230824	185700	65858870	2985	2985	2985	2985	0
4	20230824	185600	65858870	2985	2985	2985	2985	0
5	20230824	185500	65858870	2985	2985	2985	2985	0
6	20230824	185400	65858870	2985	2985	2985	2985	0
7	20230824	185300	65858870	2985	2985	2985	2985	0
8	20230824	185200	65858870	2985	2985	2985	2985	0
9	20230824	185100	65858870	2985	2985	2985	2985	0
10	20230824	185000	65858870	2985	2985	2985	2985	0
11	20230824	184900	65858870	2985	2985	2985	2985	0
12	20230824	184800	65858870	2985	2985	2985	2985	0
13	20230824	184700	65858870	2985	2985	2985	2985	0
14	20230824	184600	65858870	2985	2985	2985	2985	0
15	20230824	184500	65858870	2985	2985	2985	2985	0
16	20230824	184400	65858870	2985	2985	2985	2985	0
17	20230824	184300	65858870	2985	2985	2985	2985	0
18	20230824	184200	65858870	2985	2985	2985	2985	0
19	20230824	184100	65858870	2985	2985	2985	2985	0
20	20230824	184000	65858870	2985	2985	2985	2985	0
21	20230824	183900	65858870	2985	2985	2985	2985	0
22	20230824	183800	65858870	2985	2985	2985	2985	0
23	20230824	183700	65858870	2985	2985	2985	2985	0
24	20230824	183600	65858870	2985	2985	2985	2985	0
25	20230824	183500	65858870	2985	2985	2985	2985	0
26	20230824	183400	65858870	2985	2985	2985	2985	0
27	20230824	183300	65858870	2985	2985	2985	2985	0
28	20230824	183200	65858870	2985	2985	2985	2985	0
29	20230824	183100	65858870	2985	2985	2985	2985	0
30	20230824	183000	65858870	2985	2985	2985	2985	0
31	20230824	182900	65858870	2985	2985	2985	2985	0
32	20230824	182800	65858870	2985	2985	2985	2985	851
33	20230824	182700	65858870	2985	2985	2985	2985	0
34	20230824	182600	65858870	2985	2985	2985	2985	0
35	20230824	182500	65858870	2985	2985	2985	2985	0
36	20230824	182400	65858870	2985	2985	2985	2985	0
37	20230824	182300	65858870	2985	2985	2985	2985	0
38	20230824	182200	65858870	2985	2985	2985	2985	0
39	20230824	182100	65858870	2985	2985	2985	2985	0
40	20230824	182000	65858870	2985	2985	2985	2985	0
41	20230824	181900	65858870	2985	2985	2985	2985	0
42	20230824	181800	65858870	2985	2985	2985	2985	0
43	20230824	181700	65858870	2985	2985	2985	2985	0
44	20230824	181600	65858870	2985	2985	2985	2985	0
45	20230824	181500	65858870	2985	2985	2985	2985	0
46	20230824	181400	65858870	2985	2985	2985	2985	0
47	20230824	181300	65858870	2985	2985	2985	2985	0
48	20230824	181200	65858870	2985	2985	2985	2985	0
49	20230824	181100	65858870	2985	2985	2985	2985	0
50	20230824	181000	65858870	2985	2985	2985	2985	0
51	20230824	180900	65858870	2985	2985	2985	2985	0
52	20230824	180800	65858870	2985	2985	2985	2985	0
53	20230824	180700	65858870	2985	2985	2985	2985	0
54	20230824	180600	65858870	2985	2985	2985	2985	0
55	20230824	180500	65858870	2985	2985	2985	2985	0
56	20230824	180400	65858870	2985	2985	2985	2985	0
57	20230824	180300	65858870	2985	2985	2985	2985	0
58	20230824	180200	65858870	2985	2985	2985	2985	0
59	20230824	180100	65858870	2985	2985	2985	2985	0
60	20230824	180000	65858870	2985	2985	2985	2985	0
61	20230824	175900	65858870	2985	2985	2985	2985	0
62	20230824	175800	65858870	2985	2985	2985	2985	851
63	20230824	175700	65858870	2985	2985	2985	2985	0
64	20230824	175600	65858870	2985	2985	2985	2985	0
65	20230824	175500	65858870	2985	2985	2985	2985	0
66	20230824	175400	65858870	2985	2985	2985	2985	0
67	20230824	175300	65858870	2985	2985	2985	2985	0
68	20230824	175200	65858870	2985	2985	2985	2985	0
69	20230824	175100	65858870	2985	2985	2985	2985	0
70	20230824	175000	65858870	2985	2985	2985	2985	0
71	20230824	174900	65858870	2985	2985	2985	2985	0
72	20230824	174800	65858870	2985	2985	2985	2985	0
73	20230824	174700	65858870	2985	2985	2985	2985	0
74	20230824	174600	65858870	2985	2985	2985	2985	0
75	20230824	174500	65858870	2985	2985	2985	2985	0
76	20230824	174400	65858870	2985	2985	2985	2985	0
77	20230824	174300	65858870	2985	2985	2985	2985	0
78	20230824	174200	65858870	2985	2985	2985	2985	0
79	20230824	174100	65858870	2985	2985	2985	2985	0
80	20230824	174000	65858870	2985	2985	2985	2985	0
81	20230824	173900	65858870	2985	2985	2985	2985	0
82	20230824	173800	65858870	2985	2985	2985	2985	0
83	20230824	173700	65858870	2985	2985	2985	2985	0
84	20230824	173600	65858870	2985	2985	2985	2985	0
85	20230824	173500	65858870	2985	2985	2985	2985	0
86	20230824	173400	65858870	2985	2985	2985	2985	0
87	20230824	173300	65858870	2985	2985	2985	2985	0
88	20230824	173200	65858870	2985	2985	2985	2985	0
89	20230824	173100	65858870	2985	2985	2985	2985	0
90	20230824	173000	65858870	2985	2985	2985	2985	0
91	20230824	172900	65858870	2985	2985	2985	2985	0
92	20230824	172800	65858870	2985	2985	2985	2985	851
93	20230824	172700	65858870	2985	2985	2985	2985	0
94	20230824	172600	65858870	2985	2985	2985	2985	0
95	20230824	172500	65858870	2985	2985	2985	2985	0
96	20230824	172400	65858870	2985	2985	2985	2985	0
97	20230824	172300	65858870	2985	2985	2985	2985	0
98	20230824	172200	65858870	2985	2985	2985	2985	0
99	20230824	172100	65858870	2985	2985	2985	2985	0
100	20230824	172000	65858870	2985	2985	2985	2985	0
101	20230824	171900	65858870	2985	2985	2985	2985	0
102	20230824	171800	65858870	2985	2985	2985	2985	0
103	20230824	171700	65858870	2985	2985	2985	2985	0
104	20230824	171600	65858870	2985	2985	2985	2985	0
105	20230824	171500	65858870	2985	2985	2985	2985	0
106	20230824	171400	65858870	2985	2985	2985	2985	0
107	20230824	171300	65858870	2985	2985	2985	2985	0
108	20230824	171200	65858870	2985	2985	2985	2985	0
109	20230824	171100	65858870	2985	2985	2985	2985	0
110	20230824	171000	65858870	2985	2985	2985	2985	0
111	20230824	170900	65858870	2985	2985	2985	2985	0
112	20230824	170800	65858870	2985	2985	2985	2985	0
113	20230824	170700	65858870	2985	2985	2985	2985	0
114	20230824	170600	65858870	2985	2985	2985	2985	0
115	20230824	170500	65858870	2985	2985	2985	2985	0
116	20230824	170400	65858870	2985	2985	2985	2985	0
117	20230824	170300	65858870	2985	2985	2985	2985	0
118	20230824	170200	65858870	2985	2985	2985	2985	0
119	20230824	170100	65858870	2985	2985	2985	2985	0
120	20230824	170000	65858870	2985	2985	2985	2985	0
121	20230824	165900	65858870	2985	2985	2985	2985	0
122	20230824	165800	65858870	2985	2985	2985	2985	851
123	20230824	165700	65858870	2985	2985	2985	2985	0
124	20230824	165600	65858870	2985	2985	2985	2985	0
125	20230824	165500	65858870	2985	2985	2985	2985	0
126	20230824	165400	65858870	2985	2985	2985	2985	0
127	20230824	165300	65858870	2985	2985	2985	2985	0
128	20230824	165200	65858870	2985	2985	2985	2985	0
129	20230824	165100	65858870	2985	2985	2985	2985	0
130	20230824	165000	65858870	2985	2985	2985	2985	0
131	20230824	164900	65858870	2985	2985	2985	2985	0
132	20230824	164800	65858870	2985	2985	2985	2985	0
133	20230824	164700	65858870	2985	2985	2985	2985	0
134	20230824	164600	65858870	2985	2985	2985	2985	0
135	20230824	164500	65858870	2985	2985	2985	2985	0
136	20230824	164400	65858870	2985	2985	2985	2985	0
137	20230824	164300	65858870	2985	2985	2985	2985	0
138	20230824	164200	65858870	2985	2985	2985	2985	0
139	20230824	164100	65858870	2985	2985	2985	2985	0
140	20230824	164000	65858870	2985	2985	2985	2985	0
141	20230824	163900	65858870	2985	2985	2985	2985	0
142	20230824	163800	65858870	2985	2985	2985	2985	0
143	20230824	163700	65858870	2985	2985	2985	2985	0
144	20230824	163600	65858870	2985	2985	2985	2985	0
145	20230824	163500	65858870	2985	2985	2985	2985	0
146	20230824	163400	65858870	2985	2985	2985	2985	0
147	20230824	163300	65858870	2985	2985	2985	2985	0
148	20230824	163200	65858870	2985	2985	2985	2985	0
149	20230824	163100	65858870	2985	2985	2985	2985	0
150	20230824	163000	65858870	2985	2985	2985	2985	0
151	20230824	162900	65858870	2985	2985	2985	2985	0
152	20230824	162800	65858870	2985	2985	2985	2985	851
153	20230824	162700	65858870	2985	2985	2985	2985	0
154	20230824	162600	65858870	2985	2985	2985	2985	0
155	20230824	162500	65858870	2985	2985	2985	2985	0
156	20230824	162400	65858870	2985	2985	2985	2985	0
157	20230824	162300	65858870	2985	2985	2985	2985	0
158	20230824	162200	65858870	2985	2985	2985	2985	0
159	20230824	162100	65858870	2985	2985	2985	2985	0
160	20230824	162000	65858870	2985	2985	2985	2985	0
161	20230824	161900	65858870	2985	2985	2985	2985	0
162	20230824	161800	65858870	2985	2985	2985	2985	0
163	20230824	161700	65858870	2985	2985	2985	2985	0
164	20230824	161600	65858870	2985	2985	2985	2985	0
165	20230824	161500	65858870	2985	2985	2985	2985	0
166	20230824	161400	65858870	2985	2985	2985	2985	0
167	20230824	161300	65858870	2985	2985	2985	2985	0
168	20230824	161200	65858870	2985	2985	2985	2985	0
169	20230824	161100	65858870	2985	2985	2985	2985	0
170	20230824	161000	65858870	2985	2985	2985	2985	0
171	20230824	160900	65858870	2985	2985	2985	2985	0
172	20230824	160800	65858870	2985	2985	2985	2985	0
173	20230824	160700	65858870	2985	2985	2985	2985	0
174	20230824	160600	65858870	2985	2985	2985	2985	0
175	20230824	160500	65858870	2985	2985	2985	2985	0
176	20230824	160400	65858870	2985	2985	2985	2985	0
177	20230824	160300	65858870	2985	2985	2985	2985	0
178	20230824	160200	65858870	2985	2985	2985	2985	0
179	20230824	160100	65858870	2985	2985	2985	2985	0
180	20230824	160000	65858870	2985	2985	2985	2985	0
181	20230824	155900	65858870	2985	2985	2985	2985	0
182	20230824	155800	65858870	2985	2985	2985	2985	851
183	20230824	155700	65858870	2985	2985	2985	2985	0
184	20230824	155600	65858870	2985	2985	2985	2985	0
185	20230824	155500	65858870	2985	2985	2985	2985	0
186	20230824	155400	65858870	2985	2985	2985	2985	0
187	20230824	155300	65858870	2985	2985	2985	2985	0
188	20230824	155200	65858870	2985	2985	2985	2985	0
189	20230824	155100	65858870	2985	2985	2985	2985	0
190	20230824	155000	65858870	2985	2985	2985	2985	0
191	20230824	154900	65858870	2985	2985	2985	2985	0
192	20230824	154800	65858870	2985	2985	2985	2985	0
193	20230824	154700	65858870	2985	2985	2985	2985	0
194	20230824	154600	65858870	2985	2985	2985	2985	0
195	20230824	154500	65858870	2985	2985	2985	2985	0
196	20230824	154400	65858870	2985	2985	2985	2985	0
197	20230824	154300	65858870	2985	2985	2985	2985	0
198	20230824	154200	65858870	2985	2985	2985	2985	0
199	20230824	154100	65858870	2985	2985	2985	2985	0
200	20230824	154000	65858870	2985	2985	2985	2985	0
201	20230824	153900	65858870	2985	2985	2985	2985	0
202	20230824	153800	65858870	2985	2985	2985	2985	0
203	20230824	153700	65858870	2985	2985	2985	2985	0
204	20230824	153600	65858870	2985	2985	2985	2985	0
205	20230824	153500	65858870	2985	2985	2985	2985	0
206	20230824	153400	65858870	2985	2985	2985	2985	0
207	20230824	153300	65858870	2985	2985	2985	2985	0
208	20230824	153200	65858870	2985	2985	2985	2985	0
209	20230824	153100	65858870	2985	2985	2985	2985	0
210	20230824	153000	65858870	2985	2985	2985	2985	851
211	20230824	152900	63318635	2985	2985	2985	2985	0
212	20230824	152800	63318635	2985	2985	2985	2985	0
213	20230824	152700	63318635	2985	2985	2985	2985	0
214	20230824	152600	63318635	2985	2985	2985	2985	0
215	20230824	152500	63318635	2985	2985	2985	2985	0
216	20230824	152400	63318635	2985	2985	2985	2985	0
217	20230824	152300	63318635	2985	2985	2985	2985	0
218	20230824	152200	63318635	2985	2985	2985	2985	0
219	20230824	152100	63318635	2985	2985	2985	2985	0
220	20230824	152000	63318635	2985	2985	2985	2985	0
221	20230824	151900	63318635	2985	2980	2985	2975	26
222	20230824	151800	63241220	2985	2985	2985	2985	0
223	20230824	151700	63241220	2985	2985	2985	2985	0
224	20230824	151600	63241220	2985	2985	2985	2985	0
225	20230824	151500	63241220	2985	2985	2985	2985	1
226	20230824	151400	63238235	2980	2980	2980	2980	0
227	20230824	151300	63238235	2980	2980	2980	2980	0
228	20230824	151200	63238235	2980	2980	2980	2980	0
229	20230824	151100	63238235	2980	2980	2980	2980	0
230	20230824	151000	63238235	2980	2980	2980	2980	0
231	20230824	150900	63238235	2980	2980	2980	2980	21
232	20230824	150800	63175655	2985	2985	2985	2985	0
233	20230824	150700	63175655	2985	2980	2985	2975	101
234	20230824	150600	62875045	2985	2985	2985	2985	0
235	20230824	150500	62875045	2985	2985	2985	2985	0
236	20230824	150400	62875045	2985	2980	2985	2980	5
237	20230824	150300	62860140	2980	2980	2980	2980	0
238	20230824	150200	62860140	2980	2980	2980	2980	0
239	20230824	150100	62860140	2980	2985	2985	2980	9
240	20230824	150000	62833280	2985	2985	2985	2985	0
241	20230824	145900	62833280	2985	2985	2985	2985	0
242	20230824	145800	62833280	2985	2985	2985	2985	0
243	20230824	145700	62833280	2985	2980	2985	2980	4
244	20230824	145600	62821355	2985	2985	2985	2985	0
245	20230824	145500	62821355	2985	2985	2985	2985	0
246	20230824	145400	62821355	2985	2985	2985	2985	0
247	20230824	145300	62821355	2985	2985	2985	2985	0
248	20230824	145200	62821355	2985	2985	2985	2985	0
249	20230824	145100	62821355	2985	2985	2985	2985	1
250	20230824	145000	62818370	2975	2975	2975	2975	100
251	20230824	144900	62520870	2980	2980	2980	2980	0
252	20230824	144800	62520870	2980	2980	2980	2980	0
253	20230824	144700	62520870	2980	2980	2980	2980	1
254	20230824	144600	62517890	2985	2985	2985	2985	0
255	20230824	144500	62517890	2985	2985	2985	2985	0
256	20230824	144400	62517890	2985	2985	2985	2985	1
257	20230824	144300	62514905	2985	2985	2985	2985	1
258	20230824	144200	62511920	2975	2975	2975	2975	0
259	20230824	144100	62511920	2975	2975	2975	2975	0
260	20230824	144000	62511920	2975	2975	2975	2975	0
261	20230824	143900	62511920	2975	2985	2985	2975	101
262	20230824	143800	62211430	2975	2975	2975	2975	0
263	20230824	143700	62211430	2975	2975	2975	2975	2
264	20230824	143600	62205480	2980	2980	2980	2980	2
265	20230824	143500	62199520	2980	2980	2980	2980	1
266	20230824	143400	62196540	2985	2985	2985	2985	0
267	20230824	143300	62196540	2985	2985	2985	2985	0
268	20230824	143200	62196540	2985	2985	2985	2985	0
269	20230824	143100	62196540	2985	2980	2985	2980	100
270	20230824	143000	61898060	2980	2980	2980	2980	67
271	20230824	142900	61698400	2980	2980	2980	2980	0
272	20230824	142800	61698400	2980	2980	2980	2980	0
273	20230824	142700	61698400	2980	2980	2980	2980	1
274	20230824	142600	61695420	2980	2980	2980	2980	0
275	20230824	142500	61695420	2980	2980	2980	2980	0
276	20230824	142400	61695420	2980	2980	2980	2980	0
277	20230824	142300	61695420	2980	2975	2980	2975	471
278	20230824	142200	60292840	2980	2980	2980	2980	0
279	20230824	142100	60292840	2980	2980	2980	2980	0
280	20230824	142000	60292840	2980	2980	2980	2980	0
281	20230824	141900	60292840	2980	2980	2980	2980	0
282	20230824	141800	60292840	2980	2980	2980	2980	0
283	20230824	141700	60292840	2980	2980	2980	2980	0
284	20230824	141600	60292840	2980	2980	2980	2980	0
285	20230824	141500	60292840	2980	2980	2980	2980	0
286	20230824	141400	60292840	2980	2980	2980	2980	0
287	20230824	141300	60292840	2980	2980	2980	2980	0
288	20230824	141200	60292840	2980	2980	2980	2980	0
289	20230824	141100	60292840	2980	2980	2980	2980	0
290	20230824	141000	60292840	2980	2980	2980	2980	0
291	20230824	140900	60292840	2980	2980	2980	2980	0
292	20230824	140800	60292840	2980	2980	2980	2980	0
293	20230824	140700	60292840	2980	2980	2980	2980	0
294	20230824	140600	60292840	2980	2980	2980	2980	0
295	20230824	140500	60292840	2980	2980	2980	2980	1
296	20230824	140400	60289860	2975	2975	2975	2975	1
297	20230824	140300	60286885	2975	2975	2975	2975	1
298	20230824	140200	60283910	2975	2975	2975	2975	0
299	20230824	140100	60283910	2975	2980	2980	2975	31
300	20230824	140000	60191535	2980	2980	2980	2980	0
301	20230824	135900	60191535	2980	2980	2980	2980	0
302	20230824	135800	60191535	2980	2980	2980	2980	0
303	20230824	135700	60191535	2980	2980	2980	2980	0
304	20230824	135600	60191535	2980	2980	2980	2980	1
305	20230824	135500	60188555	2985	2985	2985	2985	0
306	20230824	135400	60188555	2985	2985	2985	2985	0
307	20230824	135300	60188555	2985	2985	2985	2985	0
308	20230824	135200	60188555	2985	2985	2985	2985	0
309	20230824	135100	60188555	2985	2985	2985	2985	0
310	20230824	135000	60188555	2985	2985	2985	2985	0
311	20230824	134900	60188555	2985	2985	2985	2985	0
312	20230824	134800	60188555	2985	2985	2985	2985	0
313	20230824	134700	60188555	2985	2985	2985	2985	0
314	20230824	134600	60188555	2985	2985	2985	2985	0
315	20230824	134500	60188555	2985	2985	2985	2985	0
316	20230824	134400	60188555	2985	2985	2985	2985	0
317	20230824	134300	60188555	2985	2985	2985	2985	0
318	20230824	134200	60188555	2985	2985	2985	2985	0
319	20230824	134100	60188555	2985	2985	2985	2985	9
320	20230824	134000	60161690	2985	2980	2985	2975	301
321	20230824	133900	59265995	2985	2985	2985	2985	1
322	20230824	133800	59263010	2980	2980	2980	2980	3
323	20230824	133700	59254070	2980	2980	2980	2980	0
324	20230824	133600	59254070	2980	2980	2980	2980	0
325	20230824	133500	59254070	2980	2980	2980	2980	0
326	20230824	133400	59254070	2980	2980	2980	2980	425
327	20230824	133300	57987570	2985	2985	2985	2985	0
328	20230824	133200	57987570	2985	2980	2985	2980	3
329	20230824	133100	57978625	2985	2980	2985	2980	11
330	20230824	133000	57945840	2980	2980	2980	2980	685
331	20230824	132900	55904540	2980	2980	2980	2980	0
332	20230824	132800	55904540	2980	2980	2980	2980	20
333	20230824	132700	55844940	2985	2985	2985	2985	0
334	20230824	132600	55844940	2985	2985	2985	2985	0
335	20230824	132500	55844940	2985	2985	2985	2985	0
336	20230824	132400	55844940	2985	2985	2985	2985	0
337	20230824	132300	55844940	2985	2985	2985	2985	0
338	20230824	132200	55844940	2985	2985	2985	2985	0
339	20230824	132100	55844940	2985	2985	2985	2985	0
340	20230824	132000	55844940	2985	2980	2985	2980	2
341	20230824	131900	55838975	2980	2980	2980	2980	0
342	20230824	131800	55838975	2980	2980	2980	2980	0
343	20230824	131700	55838975	2980	2980	2980	2980	0
344	20230824	131600	55838975	2980	2980	2980	2980	10
345	20230824	131500	55809175	2980	2980	2980	2980	0
346	20230824	131400	55809175	2980	2980	2980	2980	0
347	20230824	131300	55809175	2980	2980	2980	2980	0
348	20230824	131200	55809175	2980	2980	2980	2980	45
349	20230824	131100	55675075	2985	2985	2985	2985	0
350	20230824	131000	55675075	2985	2980	2985	2980	62
351	20230824	130900	55490305	2980	2980	2980	2980	0
352	20230824	130800	55490305	2980	2980	2985	2980	10
353	20230824	130700	55460500	2985	2985	2985	2985	0
354	20230824	130600	55460500	2985	2985	2985	2985	0
355	20230824	130500	55460500	2985	2985	2985	2985	0
356	20230824	130400	55460500	2985	2985	2985	2985	0
357	20230824	130300	55460500	2985	2975	2985	2975	583
358	20230824	130200	53726040	2975	2975	2975	2975	0
359	20230824	130100	53726040	2975	2975	2975	2975	1800
360	20230824	130000	48371040	2975	2975	2975	2975	11
361	20230824	125900	48338315	2975	2975	2975	2975	11
362	20230824	125800	48305590	2975	2975	2975	2975	11
363	20230824	125700	48272865	2975	2975	2975	2975	634
364	20230824	125600	46386715	2975	2975	2975	2975	0
365	20230824	125500	46386715	2975	2975	2975	2975	1022
366	20230824	125400	43346265	2975	2975	2975	2975	2
367	20230824	125300	43340315	2975	2975	2975	2975	0
368	20230824	125200	43340315	2975	2975	2975	2975	0
369	20230824	125100	43340315	2975	2975	2975	2975	0
370	20230824	125000	43340315	2975	2975	2975	2975	21
371	20230824	124900	43277840	2975	2975	2975	2975	240
372	20230824	124800	42563840	2975	2975	2975	2975	0
373	20230824	124700	42563840	2975	2975	2975	2975	11
374	20230824	124600	42531115	2975	2975	2975	2975	5
375	20230824	124500	42516240	2975	2975	2975	2975	26
376	20230824	124400	42438890	2975	2975	2975	2975	5
377	20230824	124300	42424015	2975	2975	2975	2975	0
378	20230824	124200	42424015	2975	2975	2975	2975	11
379	20230824	124100	42391290	2975	2975	2975	2975	0
380	20230824	124000	42391290	2975	2975	2975	2975	0
381	20230824	123900	42391290	2975	2975	2975	2975	0
382	20230824	123800	42391290	2975	2975	2975	2975	101
383	20230824	123700	42090815	2975	2975	2975	2975	13
384	20230824	123600	42052140	2970	2970	2970	2970	0
385	20230824	123500	42052140	2970	2970	2970	2970	200
386	20230824	123400	41458140	2970	2970	2970	2970	0
387	20230824	123300	41458140	2970	2970	2970	2970	0
388	20230824	123200	41458140	2970	2970	2970	2970	0
389	20230824	123100	41458140	2970	2970	2970	2970	0
390	20230824	123000	41458140	2970	2970	2970	2970	0
391	20230824	122900	41458140	2970	2970	2970	2970	0
392	20230824	122800	41458140	2970	2975	2975	2970	7
393	20230824	122700	41437345	2970	2970	2970	2970	55
394	20230824	122600	41273995	2970	2970	2970	2970	0
395	20230824	122500	41273995	2970	2970	2970	2970	20
396	20230824	122400	41214595	2970	2970	2970	2970	0
397	20230824	122300	41214595	2970	2970	2970	2970	0
398	20230824	122200	41214595	2970	2970	2970	2970	7
399	20230824	122100	41193805	2960	2960	2960	2960	0
400	20230824	122000	41193805	2960	2960	2960	2960	0
401	20230824	121900	41193805	2960	2960	2960	2960	0
402	20230824	121800	41193805	2960	2960	2960	2960	200
403	20230824	121700	40601805	2960	2960	2960	2960	0
404	20230824	121600	40601805	2960	2960	2960	2960	0
405	20230824	121500	40601805	2960	2960	2960	2960	11
406	20230824	121400	40569245	2960	2960	2960	2960	0
407	20230824	121300	40569245	2960	2960	2960	2960	0
408	20230824	121200	40569245	2960	2960	2960	2960	83
409	20230824	121100	40323565	2965	2965	2965	2965	31
410	20230824	121000	40231650	2970	2970	2970	2970	0
411	20230824	120900	40231650	2970	2970	2970	2970	0
412	20230824	120800	40231650	2970	2970	2970	2970	0
413	20230824	120700	40231650	2970	2970	2970	2970	0
414	20230824	120600	40231650	2970	2970	2970	2970	34
415	20230824	120500	40130670	2975	2975	2975	2975	0
416	20230824	120400	40130670	2975	2975	2975	2975	0
417	20230824	120300	40130670	2975	2975	2975	2975	0
418	20230824	120200	40130670	2975	2975	2975	2975	0
419	20230824	120100	40130670	2975	2975	2975	2975	0
420	20230824	120000	40130670	2975	2975	2975	2975	56
421	20230824	115900	39964070	2975	2975	2975	2975	10
422	20230824	115800	39934320	2975	2975	2975	2975	20
423	20230824	115700	39874820	2975	2975	2975	2975	0
424	20230824	115600	39874820	2975	2975	2975	2970	4
425	20230824	115500	39862930	2970	2970	2970	2970	5
426	20230824	115400	39848080	2970	2970	2970	2970	0
427	20230824	115300	39848080	2970	2970	2970	2970	0
428	20230824	115200	39848080	2970	2970	2970	2970	0
429	20230824	115100	39848080	2970	2970	2970	2970	0
430	20230824	115000	39848080	2970	2970	2970	2970	0
431	20230824	114900	39848080	2970	2970	2970	2970	0
432	20230824	114800	39848080	2970	2970	2970	2970	0
433	20230824	114700	39848080	2970	2970	2970	2970	0
434	20230824	114600	39848080	2970	2970	2970	2970	0
435	20230824	114500	39848080	2970	2970	2970	2970	0
436	20230824	114400	39848080	2970	2970	2970	2970	0
437	20230824	114300	39848080	2970	2970	2970	2970	0
438	20230824	114200	39848080	2970	2970	2970	2970	0
439	20230824	114100	39848080	2970	2970	2970	2970	0
440	20230824	114000	39848080	2970	2970	2970	2970	0
441	20230824	113900	39848080	2970	2970	2970	2970	5
442	20230824	113800	39833230	2965	2965	2965	2965	1
443	20230824	113700	39830265	2965	2965	2965	2965	0
444	20230824	113600	39830265	2965	2965	2965	2965	0
445	20230824	113500	39830265	2965	2955	2965	2955	4
446	20230824	113400	39818435	2955	2955	2955	2955	0
447	20230824	113300	39818435	2955	2965	2965	2955	2
448	20230824	113200	39812515	2955	2965	2965	2955	100
449	20230824	113100	39517000	2970	2970	2970	2970	0
450	20230824	113000	39517000	2970	2970	2970	2970	0
451	20230824	112900	39517000	2970	2970	2970	2970	8
452	20230824	112800	39493240	2975	2975	2975	2975	0
453	20230824	112700	39493240	2975	2975	2975	2975	0
454	20230824	112600	39493240	2975	2975	2975	2975	1
455	20230824	112500	39490265	2960	2960	2960	2960	0
456	20230824	112400	39490265	2960	2960	2960	2960	32
457	20230824	112300	39395545	2960	2960	2960	2960	0
458	20230824	112200	39395545	2960	2960	2960	2960	0
459	20230824	112100	39395545	2960	2960	2960	2960	0
460	20230824	112000	39395545	2960	2960	2960	2960	0
461	20230824	111900	39395545	2960	2960	2960	2960	0
462	20230824	111800	39395545	2960	2960	2960	2960	0
463	20230824	111700	39395545	2960	2960	2960	2960	1
464	20230824	111600	39392585	2955	2955	2955	2955	668
465	20230824	111500	37418645	2955	2955	2955	2955	0
466	20230824	111400	37418645	2955	2950	2955	2950	59
467	20230824	111300	37244430	2955	2955	2955	2955	0
468	20230824	111200	37244430	2955	2955	2955	2955	319
469	20230824	111100	36301785	2955	2955	2955	2955	363
470	20230824	111000	35229120	2955	2955	2955	2955	20
471	20230824	110900	35170020	2955	2965	2965	2955	1600
472	20230824	110800	30439640	2975	2975	2975	2975	0
473	20230824	110700	30439640	2975	2975	2975	2975	0
474	20230824	110600	30439640	2975	2975	2975	2975	0
475	20230824	110500	30439640	2975	2975	2975	2975	8
476	20230824	110400	30415840	2965	2970	2970	2965	49
477	20230824	110300	30270355	2970	2970	2970	2970	0
478	20230824	110200	30270355	2970	2970	2970	2970	1000
479	20230824	110100	27300355	2970	2970	2970	2970	0
480	20230824	110000	27300355	2970	2970	2970	2970	0
481	20230824	105900	27300355	2970	2970	2970	2970	0
482	20230824	105800	27300355	2970	2970	2970	2970	0
483	20230824	105700	27300355	2970	2970	2970	2970	0
484	20230824	105600	27300355	2970	2970	2970	2970	0
485	20230824	105500	27300355	2970	2970	2970	2970	0
486	20230824	105400	27300355	2970	2970	2970	2970	0
487	20230824	105300	27300355	2970	2970	2970	2970	5
488	20230824	105200	27285505	2970	2970	2970	2970	1
489	20230824	105100	27282535	2970	2970	2970	2970	0
490	20230824	105000	27282535	2970	2970	2970	2970	0
491	20230824	104900	27282535	2970	2970	2970	2970	1
492	20230824	104800	27279565	2970	2970	2970	2970	0
493	20230824	104700	27279565	2970	2970	2970	2970	0
494	20230824	104600	27279565	2970	2970	2970	2970	0
495	20230824	104500	27279565	2970	2970	2970	2970	1
496	20230824	104400	27276595	2965	2965	2965	2965	0
497	20230824	104300	27276595	2965	2965	2965	2965	0
498	20230824	104200	27276595	2965	2965	2965	2965	0
499	20230824	104100	27276595	2965	2965	2965	2965	1
500	20230824	104000	27273630	2965	2965	2965	2965	0
501	20230824	103900	27273630	2965	2965	2965	2965	0
502	20230824	103800	27273630	2965	2965	2965	2965	0
503	20230824	103700	27273630	2965	2965	2965	2965	0
504	20230824	103600	27273630	2965	2965	2965	2965	0
505	20230824	103500	27273630	2965	2970	2970	2965	49
506	20230824	103400	27128300	2970	2975	2975	2970	18
507	20230824	103300	27074835	2960	2960	2960	2960	0
508	20230824	103200	27074835	2960	2960	2960	2960	0
509	20230824	103100	27074835	2960	2960	2960	2960	0
510	20230824	103000	27074835	2960	2970	2970	2960	1300
511	20230824	102900	23226815	2975	2975	2975	2975	0
512	20230824	102800	23226815	2975	2970	2975	2970	12
513	20230824	102700	23191120	2970	2970	2970	2970	1
514	20230824	102600	23188150	2955	2975	2975	2955	721
515	20230824	102500	21056645	2970	2975	2975	2970	10
516	20230824	102400	21026920	2970	2970	2970	2970	0
517	20230824	102300	21026920	2970	2970	2970	2970	0
518	20230824	102200	21026920	2970	2970	2970	2970	1
519	20230824	102100	21023950	2975	2980	2980	2970	7
520	20230824	102000	21003105	2970	2965	2970	2965	1002
521	20230824	101900	18032165	2965	2965	2965	2965	0
522	20230824	101800	18032165	2965	2965	2965	2965	0
523	20230824	101700	18032165	2965	2965	2965	2965	1
524	20230824	101600	18029200	2960	2965	2965	2955	1169
525	20230824	101500	14570750	2975	2975	2975	2975	1
526	20230824	101400	14567775	2965	2965	2965	2965	257
527	20230824	101300	13805770	2970	2975	2975	2970	898
528	20230824	101200	11138535	2985	2985	2985	2985	0
529	20230824	101100	11138535	2985	2985	2985	2985	0
530	20230824	101000	11138535	2985	2985	2985	2985	0
531	20230824	100900	11138535	2985	2985	2985	2985	0
532	20230824	100800	11138535	2985	2980	2985	2980	10
533	20230824	100700	11108690	2975	2975	2975	2975	1
534	20230824	100600	11105715	2975	2975	2975	2975	9
535	20230824	100500	11078940	2975	2975	2975	2975	26
536	20230824	100400	11001590	2980	2980	2980	2975	221
537	20230824	100300	10344060	2980	2980	2980	2975	508
538	20230824	100200	8830235	2985	2985	2985	2985	0
539	20230824	100100	8830235	2985	2985	2985	2985	1
540	20230824	100000	8827250	2980	2980	2980	2980	0
541	20230824	095900	8827250	2980	2980	2980	2980	0
542	20230824	095800	8827250	2980	2980	2980	2980	1
543	20230824	095700	8824270	2985	2985	2985	2985	0
544	20230824	095600	8824270	2985	2985	2985	2985	0
545	20230824	095500	8824270	2985	2985	2985	2985	0
546	20230824	095400	8824270	2985	2985	2985	2985	0
547	20230824	095300	8824270	2985	2985	2985	2985	0
548	20230824	095200	8824270	2985	2985	2985	2985	0
549	20230824	095100	8824270	2985	2985	2985	2985	0
550	20230824	095000	8824270	2985	2975	2985	2975	103
551	20230824	094900	8517330	2980	2980	2980	2980	50
552	20230824	094800	8368330	2980	2970	2980	2970	374
553	20230824	094700	7257540	2970	2970	2970	2970	11
554	20230824	094600	7224870	2970	2970	2970	2970	33
555	20230824	094500	7126860	2970	2970	2970	2970	50
556	20230824	094400	6978360	2970	2975	2975	2970	246
557	20230824	094300	6247735	2975	2980	2980	2975	533
558	20230824	094200	4660705	2985	2990	2990	2985	126
559	20230824	094100	4284530	2985	2990	2990	2985	4
560	20230824	094000	4272585	2985	2985	2985	2985	12
561	20230824	093900	4236765	2985	2990	2990	2985	122
562	20230824	093800	3872095	2990	2990	2995	2990	5
563	20230824	093700	3857135	2990	2990	2990	2990	0
564	20230824	093600	3857135	2990	2980	2990	2980	3
565	20230824	093500	3848175	2995	2990	2995	2990	9
566	20230824	093400	3821260	2985	2985	2985	2985	1
567	20230824	093300	3818275	2980	2985	2985	2980	40
568	20230824	093200	3699045	2995	2995	2995	2995	0
569	20230824	093100	3699045	2995	2995	2995	2995	0
570	20230824	093000	3699045	2995	2995	2995	2995	0
571	20230824	092900	3699045	2995	2995	2995	2995	0
572	20230824	092800	3699045	2995	2995	2995	2995	0
573	20230824	092700	3699045	2995	2995	2995	2995	0
574	20230824	092600	3699045	2995	2985	2995	2985	5
575	20230824	092500	3684110	2980	2980	2980	2980	0
576	20230824	092400	3684110	2980	2985	2985	2980	69
577	20230824	092300	3478190	2990	2990	2990	2990	15
578	20230824	092200	3433340	2990	2990	2990	2990	16
579	20230824	092100	3385500	2995	2995	2995	2995	0
580	20230824	092000	3385500	2995	2995	3000	2995	3
581	20230824	091900	3376510	3000	2990	3000	2990	96
582	20230824	091800	3089460	3000	2995	3000	2995	5
583	20230824	091700	3074475	2995	2995	3000	2995	3
584	20230824	091600	3065485	2990	2985	2990	2985	155
585	20230824	091500	2602150	3005	3005	3005	3005	0
586	20230824	091400	2602150	3005	3005	3005	3005	0
587	20230824	091300	2602150	3005	3005	3005	3005	0
588	20230824	091200	2602150	3005	3005	3005	3005	0
589	20230824	091100	2602150	3005	2985	3005	2985	108
590	20230824	091000	2279585	2985	2990	2990	2985	196
591	20230824	090900	1694490	2995	2995	2995	2995	25
592	20230824	090800	1619615	2995	2995	2995	2995	1
593	20230824	090700	1616620	2985	2985	2985	2985	0
594	20230824	090600	1616620	2985	2985	2985	2985	0
595	20230824	090500	1616620	2985	2985	2985	2985	1
596	20230824	090400	1613635	2985	2985	2985	2985	0
597	20230824	090300	1613635	2985	2990	2990	2985	24
598	20230824	090200	1541985	2995	2995	2995	2995	1
599	20230824	090100	1538990	2990	2990	2990	2990	0
600	20230824	090000	1538990	2990	2995	2995	2990	514