KissMeData/023000/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	185900	44081645	2985	2985	2985	2985	413
3	20230825	185800	44081645	2985	2985	2985	2985	0
4	20230825	185700	44081645	2985	2985	2985	2985	0
5	20230825	185600	44081645	2985	2985	2985	2985	0
6	20230825	185500	44081645	2985	2985	2985	2985	0
7	20230825	185400	44081645	2985	2985	2985	2985	0
8	20230825	185300	44081645	2985	2985	2985	2985	0
9	20230825	185200	44081645	2985	2985	2985	2985	0
10	20230825	185100	44081645	2985	2985	2985	2985	0
11	20230825	185000	44081645	2985	2985	2985	2985	0
12	20230825	184900	44081645	2985	2985	2985	2985	0
13	20230825	184800	44081645	2985	2985	2985	2985	0
14	20230825	184700	44081645	2985	2985	2985	2985	0
15	20230825	184600	44081645	2985	2985	2985	2985	0
16	20230825	184500	44081645	2985	2985	2985	2985	0
17	20230825	184400	44081645	2985	2985	2985	2985	0
18	20230825	184300	44081645	2985	2985	2985	2985	0
19	20230825	184200	44081645	2985	2985	2985	2985	0
20	20230825	184100	44081645	2985	2985	2985	2985	0
21	20230825	184000	44081645	2985	2985	2985	2985	0
22	20230825	183900	44081645	2985	2985	2985	2985	0
23	20230825	183800	44081645	2985	2985	2985	2985	0
24	20230825	183700	44081645	2985	2985	2985	2985	0
25	20230825	183600	44081645	2985	2985	2985	2985	0
26	20230825	183500	44081645	2985	2985	2985	2985	0
27	20230825	183400	44081645	2985	2985	2985	2985	0
28	20230825	183300	44081645	2985	2985	2985	2985	0
29	20230825	183200	44081645	2985	2985	2985	2985	0
30	20230825	183100	44081645	2985	2985	2985	2985	0
31	20230825	183000	44081645	2985	2985	2985	2985	0
32	20230825	182900	44081645	2985	2985	2985	2985	413
33	20230825	182800	44081645	2985	2985	2985	2985	0
34	20230825	182700	44081645	2985	2985	2985	2985	0
35	20230825	182600	44081645	2985	2985	2985	2985	0
36	20230825	182500	44081645	2985	2985	2985	2985	0
37	20230825	182400	44081645	2985	2985	2985	2985	0
38	20230825	182300	44081645	2985	2985	2985	2985	0
39	20230825	182200	44081645	2985	2985	2985	2985	0
40	20230825	182100	44081645	2985	2985	2985	2985	0
41	20230825	182000	44081645	2985	2985	2985	2985	0
42	20230825	181900	44081645	2985	2985	2985	2985	0
43	20230825	181800	44081645	2985	2985	2985	2985	0
44	20230825	181700	44081645	2985	2985	2985	2985	0
45	20230825	181600	44081645	2985	2985	2985	2985	0
46	20230825	181500	44081645	2985	2985	2985	2985	0
47	20230825	181400	44081645	2985	2985	2985	2985	0
48	20230825	181300	44081645	2985	2985	2985	2985	0
49	20230825	181200	44081645	2985	2985	2985	2985	0
50	20230825	181100	44081645	2985	2985	2985	2985	0
51	20230825	181000	44081645	2985	2985	2985	2985	0
52	20230825	180900	44081645	2985	2985	2985	2985	0
53	20230825	180800	44081645	2985	2985	2985	2985	0
54	20230825	180700	44081645	2985	2985	2985	2985	0
55	20230825	180600	44081645	2985	2985	2985	2985	0
56	20230825	180500	44081645	2985	2985	2985	2985	0
57	20230825	180400	44081645	2985	2985	2985	2985	0
58	20230825	180300	44081645	2985	2985	2985	2985	0
59	20230825	180200	44081645	2985	2985	2985	2985	0
60	20230825	180100	44081645	2985	2985	2985	2985	0
61	20230825	180000	44081645	2985	2985	2985	2985	0
62	20230825	175900	44081645	2985	2985	2985	2985	413
63	20230825	175800	44081645	2985	2985	2985	2985	0
64	20230825	175700	44081645	2985	2985	2985	2985	0
65	20230825	175600	44081645	2985	2985	2985	2985	0
66	20230825	175500	44081645	2985	2985	2985	2985	0
67	20230825	175400	44081645	2985	2985	2985	2985	0
68	20230825	175300	44081645	2985	2985	2985	2985	0
69	20230825	175200	44081645	2985	2985	2985	2985	0
70	20230825	175100	44081645	2985	2985	2985	2985	0
71	20230825	175000	44081645	2985	2985	2985	2985	0
72	20230825	174900	44081645	2985	2985	2985	2985	0
73	20230825	174800	44081645	2985	2985	2985	2985	0
74	20230825	174700	44081645	2985	2985	2985	2985	0
75	20230825	174600	44081645	2985	2985	2985	2985	0
76	20230825	174500	44081645	2985	2985	2985	2985	0
77	20230825	174400	44081645	2985	2985	2985	2985	0
78	20230825	174300	44081645	2985	2985	2985	2985	0
79	20230825	174200	44081645	2985	2985	2985	2985	0
80	20230825	174100	44081645	2985	2985	2985	2985	0
81	20230825	174000	44081645	2985	2985	2985	2985	0
82	20230825	173900	44081645	2985	2985	2985	2985	0
83	20230825	173800	44081645	2985	2985	2985	2985	0
84	20230825	173700	44081645	2985	2985	2985	2985	0
85	20230825	173600	44081645	2985	2985	2985	2985	0
86	20230825	173500	44081645	2985	2985	2985	2985	0
87	20230825	173400	44081645	2985	2985	2985	2985	0
88	20230825	173300	44081645	2985	2985	2985	2985	0
89	20230825	173200	44081645	2985	2985	2985	2985	0
90	20230825	173100	44081645	2985	2985	2985	2985	0
91	20230825	173000	44081645	2985	2985	2985	2985	0
92	20230825	172900	44081645	2985	2985	2985	2985	413
93	20230825	172800	44081645	2985	2985	2985	2985	0
94	20230825	172700	44081645	2985	2985	2985	2985	0
95	20230825	172600	44081645	2985	2985	2985	2985	0
96	20230825	172500	44081645	2985	2985	2985	2985	0
97	20230825	172400	44081645	2985	2985	2985	2985	0
98	20230825	172300	44081645	2985	2985	2985	2985	0
99	20230825	172200	44081645	2985	2985	2985	2985	0
100	20230825	172100	44081645	2985	2985	2985	2985	0
101	20230825	172000	44081645	2985	2985	2985	2985	0
102	20230825	171900	44081645	2985	2985	2985	2985	0
103	20230825	171800	44081645	2985	2985	2985	2985	0
104	20230825	171700	44081645	2985	2985	2985	2985	0
105	20230825	171600	44081645	2985	2985	2985	2985	0
106	20230825	171500	44081645	2985	2985	2985	2985	0
107	20230825	171400	44081645	2985	2985	2985	2985	0
108	20230825	171300	44081645	2985	2985	2985	2985	0
109	20230825	171200	44081645	2985	2985	2985	2985	0
110	20230825	171100	44081645	2985	2985	2985	2985	0
111	20230825	171000	44081645	2985	2985	2985	2985	0
112	20230825	170900	44081645	2985	2985	2985	2985	0
113	20230825	170800	44081645	2985	2985	2985	2985	0
114	20230825	170700	44081645	2985	2985	2985	2985	0
115	20230825	170600	44081645	2985	2985	2985	2985	0
116	20230825	170500	44081645	2985	2985	2985	2985	0
117	20230825	170400	44081645	2985	2985	2985	2985	0
118	20230825	170300	44081645	2985	2985	2985	2985	0
119	20230825	170200	44081645	2985	2985	2985	2985	0
120	20230825	170100	44081645	2985	2985	2985	2985	0
121	20230825	170000	44081645	2985	2985	2985	2985	0
122	20230825	165900	44081645	2985	2985	2985	2985	413
123	20230825	165800	44081645	2985	2985	2985	2985	0
124	20230825	165700	44081645	2985	2985	2985	2985	0
125	20230825	165600	44081645	2985	2985	2985	2985	0
126	20230825	165500	44081645	2985	2985	2985	2985	0
127	20230825	165400	44081645	2985	2985	2985	2985	0
128	20230825	165300	44081645	2985	2985	2985	2985	0
129	20230825	165200	44081645	2985	2985	2985	2985	0
130	20230825	165100	44081645	2985	2985	2985	2985	0
131	20230825	165000	44081645	2985	2985	2985	2985	0
132	20230825	164900	44081645	2985	2985	2985	2985	0
133	20230825	164800	44081645	2985	2985	2985	2985	0
134	20230825	164700	44081645	2985	2985	2985	2985	0
135	20230825	164600	44081645	2985	2985	2985	2985	0
136	20230825	164500	44081645	2985	2985	2985	2985	0
137	20230825	164400	44081645	2985	2985	2985	2985	0
138	20230825	164300	44081645	2985	2985	2985	2985	0
139	20230825	164200	44081645	2985	2985	2985	2985	0
140	20230825	164100	44081645	2985	2985	2985	2985	0
141	20230825	164000	44081645	2985	2985	2985	2985	0
142	20230825	163900	44081645	2985	2985	2985	2985	0
143	20230825	163800	44081645	2985	2985	2985	2985	0
144	20230825	163700	44081645	2985	2985	2985	2985	0
145	20230825	163600	44081645	2985	2985	2985	2985	0
146	20230825	163500	44081645	2985	2985	2985	2985	0
147	20230825	163400	44081645	2985	2985	2985	2985	0
148	20230825	163300	44081645	2985	2985	2985	2985	0
149	20230825	163200	44081645	2985	2985	2985	2985	0
150	20230825	163100	44081645	2985	2985	2985	2985	0
151	20230825	163000	44081645	2985	2985	2985	2985	0
152	20230825	162900	44081645	2985	2985	2985	2985	413
153	20230825	162800	44081645	2985	2985	2985	2985	0
154	20230825	162700	44081645	2985	2985	2985	2985	0
155	20230825	162600	44081645	2985	2985	2985	2985	0
156	20230825	162500	44081645	2985	2985	2985	2985	0
157	20230825	162400	44081645	2985	2985	2985	2985	0
158	20230825	162300	44081645	2985	2985	2985	2985	0
159	20230825	162200	44081645	2985	2985	2985	2985	0
160	20230825	162100	44081645	2985	2985	2985	2985	0
161	20230825	162000	44081645	2985	2985	2985	2985	0
162	20230825	161900	44081645	2985	2985	2985	2985	0
163	20230825	161800	44081645	2985	2985	2985	2985	0
164	20230825	161700	44081645	2985	2985	2985	2985	0
165	20230825	161600	44081645	2985	2985	2985	2985	0
166	20230825	161500	44081645	2985	2985	2985	2985	0
167	20230825	161400	44081645	2985	2985	2985	2985	0
168	20230825	161300	44081645	2985	2985	2985	2985	0
169	20230825	161200	44081645	2985	2985	2985	2985	0
170	20230825	161100	44081645	2985	2985	2985	2985	0
171	20230825	161000	44081645	2985	2985	2985	2985	0
172	20230825	160900	44081645	2985	2985	2985	2985	0
173	20230825	160800	44081645	2985	2985	2985	2985	0
174	20230825	160700	44081645	2985	2985	2985	2985	0
175	20230825	160600	44081645	2985	2985	2985	2985	0
176	20230825	160500	44081645	2985	2985	2985	2985	0
177	20230825	160400	44081645	2985	2985	2985	2985	0
178	20230825	160300	44081645	2985	2985	2985	2985	0
179	20230825	160200	44081645	2985	2985	2985	2985	0
180	20230825	160100	44081645	2985	2985	2985	2985	0
181	20230825	160000	44081645	2985	2985	2985	2985	0
182	20230825	155900	44081645	2985	2985	2985	2985	413
183	20230825	155800	44081645	2985	2985	2985	2985	0
184	20230825	155700	44081645	2985	2985	2985	2985	0
185	20230825	155600	44081645	2985	2985	2985	2985	0
186	20230825	155500	44081645	2985	2985	2985	2985	0
187	20230825	155400	44081645	2985	2985	2985	2985	0
188	20230825	155300	44081645	2985	2985	2985	2985	0
189	20230825	155200	44081645	2985	2985	2985	2985	0
190	20230825	155100	44081645	2985	2985	2985	2985	0
191	20230825	155000	44081645	2985	2985	2985	2985	0
192	20230825	154900	44081645	2985	2985	2985	2985	0
193	20230825	154800	44081645	2985	2985	2985	2985	0
194	20230825	154700	44081645	2985	2985	2985	2985	0
195	20230825	154600	44081645	2985	2985	2985	2985	0
196	20230825	154500	44081645	2985	2985	2985	2985	0
197	20230825	154400	44081645	2985	2985	2985	2985	0
198	20230825	154300	44081645	2985	2985	2985	2985	0
199	20230825	154200	44081645	2985	2985	2985	2985	0
200	20230825	154100	44081645	2985	2985	2985	2985	0
201	20230825	154000	44081645	2985	2985	2985	2985	0
202	20230825	153900	44081645	2985	2985	2985	2985	0
203	20230825	153800	44081645	2985	2985	2985	2985	0
204	20230825	153700	44081645	2985	2985	2985	2985	0
205	20230825	153600	44081645	2985	2985	2985	2985	0
206	20230825	153500	44081645	2985	2985	2985	2985	0
207	20230825	153400	44081645	2985	2985	2985	2985	0
208	20230825	153300	44081645	2985	2985	2985	2985	0
209	20230825	153200	44081645	2985	2985	2985	2985	0
210	20230825	153100	44081645	2985	2985	2985	2985	0
211	20230825	153000	44081645	2985	2985	2985	2985	413
212	20230825	152900	42848840	2985	2985	2985	2985	0
213	20230825	152800	42848840	2985	2985	2985	2985	0
214	20230825	152700	42848840	2985	2985	2985	2985	0
215	20230825	152600	42848840	2985	2985	2985	2985	0
216	20230825	152500	42848840	2985	2985	2985	2985	0
217	20230825	152400	42848840	2985	2985	2985	2985	0
218	20230825	152300	42848840	2985	2985	2985	2985	0
219	20230825	152200	42848840	2985	2985	2985	2985	0
220	20230825	152100	42848840	2985	2985	2985	2985	0
221	20230825	152000	42848840	2985	2985	2985	2985	0
222	20230825	151900	42848840	2985	2985	2985	2985	0
223	20230825	151800	42848840	2985	2985	2985	2985	0
224	20230825	151700	42848840	2985	2985	2985	2985	0
225	20230825	151600	42848840	2985	2985	2985	2985	0
226	20230825	151500	42848840	2985	2980	2985	2980	12
227	20230825	151400	42813075	2980	2980	2980	2980	5
228	20230825	151300	42798175	2980	2980	2980	2980	0
229	20230825	151200	42798175	2980	2980	2980	2980	0
230	20230825	151100	42798175	2980	2980	2980	2980	0
231	20230825	151000	42798175	2980	2980	2980	2980	0
232	20230825	150900	42798175	2980	2980	2980	2980	0
233	20230825	150800	42798175	2980	2980	2980	2980	2
234	20230825	150700	42792215	2980	2980	2980	2980	100
235	20230825	150600	42494215	2980	2980	2980	2980	0
236	20230825	150500	42494215	2980	2980	2980	2980	0
237	20230825	150400	42494215	2980	2980	2980	2980	1
238	20230825	150300	42491235	2980	2980	2980	2980	30
239	20230825	150200	42401835	2980	2980	2980	2980	0
240	20230825	150100	42401835	2980	2980	2980	2980	18
241	20230825	150000	42348195	2980	2980	2980	2980	0
242	20230825	145900	42348195	2980	2980	2980	2980	0
243	20230825	145800	42348195	2980	2980	2980	2980	0
244	20230825	145700	42348195	2980	2980	2980	2980	0
245	20230825	145600	42348195	2980	2980	2980	2980	0
246	20230825	145500	42348195	2980	2980	2980	2980	14
247	20230825	145400	42306475	2980	2980	2980	2980	0
248	20230825	145300	42306475	2980	2975	2980	2975	3
249	20230825	145200	42297545	2975	2975	2975	2975	0
250	20230825	145100	42297545	2975	2975	2975	2975	5
251	20230825	145000	42282670	2980	2980	2980	2980	0
252	20230825	144900	42282670	2980	2980	2980	2980	0
253	20230825	144800	42282670	2980	2980	2980	2980	0
254	20230825	144700	42282670	2980	2980	2980	2980	0
255	20230825	144600	42282670	2980	2980	2980	2980	0
256	20230825	144500	42282670	2980	2980	2980	2980	1
257	20230825	144400	42279690	2980	2980	2980	2980	126
258	20230825	144300	41904210	2980	2980	2980	2980	0
259	20230825	144200	41904210	2980	2980	2980	2980	0
260	20230825	144100	41904210	2980	2980	2980	2980	0
261	20230825	144000	41904210	2980	2980	2980	2980	0
262	20230825	143900	41904210	2980	2980	2980	2980	0
263	20230825	143800	41904210	2980	2980	2980	2980	90
264	20230825	143700	41636010	2980	2980	2980	2980	10
265	20230825	143600	41606210	2980	2980	2980	2980	0
266	20230825	143500	41606210	2980	2985	2985	2980	101
267	20230825	143400	41305225	2980	2980	2980	2980	300
268	20230825	143300	40411225	2985	2985	2985	2985	1
269	20230825	143200	40408240	2980	2980	2980	2980	0
270	20230825	143100	40408240	2980	2980	2980	2980	0
271	20230825	143000	40408240	2980	2980	2980	2980	0
272	20230825	142900	40408240	2980	2980	2980	2980	0
273	20230825	142800	40408240	2980	2980	2980	2980	63
274	20230825	142700	40220500	2985	2985	2985	2985	1
275	20230825	142600	40217515	2980	2980	2980	2980	27
276	20230825	142500	40137055	2980	2980	2980	2980	0
277	20230825	142400	40137055	2980	2980	2980	2980	0
278	20230825	142300	40137055	2980	2980	2980	2980	0
279	20230825	142200	40137055	2980	2980	2980	2980	0
280	20230825	142100	40137055	2980	2980	2980	2980	0
281	20230825	142000	40137055	2980	2980	2980	2980	0
282	20230825	141900	40137055	2980	2980	2980	2980	0
283	20230825	141800	40137055	2980	2980	2980	2980	0
284	20230825	141700	40137055	2980	2980	2980	2980	0
285	20230825	141600	40137055	2980	2980	2980	2980	0
286	20230825	141500	40137055	2980	2980	2980	2980	0
287	20230825	141400	40137055	2980	2980	2980	2980	0
288	20230825	141300	40137055	2980	2980	2980	2980	1
289	20230825	141200	40134075	2985	2985	2985	2985	0
290	20230825	141100	40134075	2985	2985	2985	2985	0
291	20230825	141000	40134075	2985	2985	2985	2985	33
292	20230825	140900	40035570	2985	2985	2985	2985	0
293	20230825	140800	40035570	2985	2985	2985	2985	0
294	20230825	140700	40035570	2985	2985	2985	2985	0
295	20230825	140600	40035570	2985	2985	2985	2985	0
296	20230825	140500	40035570	2985	2985	2985	2985	0
297	20230825	140400	40035570	2985	2980	2985	2980	2
298	20230825	140300	40029605	2970	2970	2970	2970	66
299	20230825	140200	39833585	2975	2975	2975	2975	0
300	20230825	140100	39833585	2975	2975	2975	2975	0
301	20230825	140000	39833585	2975	2975	2975	2975	0
302	20230825	135900	39833585	2975	2980	2985	2975	155
303	20230825	135800	39372120	2985	2985	2985	2985	0
304	20230825	135700	39372120	2985	2985	2985	2985	0
305	20230825	135600	39372120	2985	2985	2985	2985	0
306	20230825	135500	39372120	2985	2985	2985	2985	0
307	20230825	135400	39372120	2985	2980	2985	2980	621
308	20230825	135300	37521535	2985	2985	2985	2985	0
309	20230825	135200	37521535	2985	2985	2985	2985	111
310	20230825	135100	37190200	2985	2985	2985	2985	0
311	20230825	135000	37190200	2985	2985	2985	2985	0
312	20230825	134900	37190200	2985	2985	2985	2985	0
313	20230825	134800	37190200	2985	2985	2985	2985	0
314	20230825	134700	37190200	2985	2985	2985	2985	0
315	20230825	134600	37190200	2985	2985	2985	2985	11
316	20230825	134500	37157365	2980	2980	2980	2980	1
317	20230825	134400	37154385	2985	2985	2985	2985	0
318	20230825	134300	37154385	2985	2985	2985	2985	11
319	20230825	134200	37121550	2985	2985	2985	2985	0
320	20230825	134100	37121550	2985	2985	2985	2985	0
321	20230825	134000	37121550	2985	2985	2985	2985	0
322	20230825	133900	37121550	2985	2985	2985	2985	0
323	20230825	133800	37121550	2985	2985	2985	2985	0
324	20230825	133700	37121550	2985	2985	2985	2985	0
325	20230825	133600	37121550	2985	2985	2985	2985	0
326	20230825	133500	37121550	2985	2985	2985	2985	0
327	20230825	133400	37121550	2985	2985	2985	2985	34
328	20230825	133300	37020060	2985	2985	2985	2985	2
329	20230825	133200	37014090	2985	2985	2985	2985	10
330	20230825	133100	36984240	2985	2985	2985	2985	18
331	20230825	133000	36930510	2985	2985	2985	2985	129
332	20230825	132900	36545445	2985	2985	2985	2985	0
333	20230825	132800	36545445	2985	2985	2985	2985	0
334	20230825	132700	36545445	2985	2985	2985	2985	0
335	20230825	132600	36545445	2985	2985	2985	2985	0
336	20230825	132500	36545445	2985	2985	2985	2985	0
337	20230825	132400	36545445	2985	2985	2985	2985	0
338	20230825	132300	36545445	2985	2985	2985	2985	0
339	20230825	132200	36545445	2985	2985	2985	2985	0
340	20230825	132100	36545445	2985	2985	2985	2985	4
341	20230825	132000	36533505	2985	2985	2985	2985	0
342	20230825	131900	36533505	2985	2985	2985	2985	4
343	20230825	131800	36521565	2985	2985	2985	2985	0
344	20230825	131700	36521565	2985	2985	2985	2985	0
345	20230825	131600	36521565	2985	2985	2985	2985	0
346	20230825	131500	36521565	2985	2985	2985	2985	0
347	20230825	131400	36521565	2985	2985	2985	2985	0
348	20230825	131300	36521565	2985	2985	2985	2985	0
349	20230825	131200	36521565	2985	2985	2985	2985	0
350	20230825	131100	36521565	2985	2985	2985	2985	0
351	20230825	131000	36521565	2985	2985	2985	2985	0
352	20230825	130900	36521565	2985	2980	2985	2980	2
353	20230825	130800	36515600	2985	2985	2985	2985	0
354	20230825	130700	36515600	2985	2975	2985	2975	43
355	20230825	130600	36387665	2975	2975	2975	2975	0
356	20230825	130500	36387665	2975	2975	2975	2975	0
357	20230825	130400	36387665	2975	2965	2975	2965	6
358	20230825	130300	36369865	2965	2975	2975	2965	601
359	20230825	130200	34587890	2965	2965	2965	2965	0
360	20230825	130100	34587890	2965	2965	2965	2965	0
361	20230825	130000	34587890	2965	2965	2965	2965	0
362	20230825	125900	34587890	2965	2965	2965	2965	0
363	20230825	125800	34587890	2965	2965	2965	2965	0
364	20230825	125700	34587890	2965	2975	2975	2965	675
365	20230825	125600	32584665	2985	2985	2985	2985	0
366	20230825	125500	32584665	2985	2985	2985	2985	0
367	20230825	125400	32584665	2985	2985	2985	2985	0
368	20230825	125300	32584665	2985	2985	2985	2985	0
369	20230825	125200	32584665	2985	2985	2985	2985	1
370	20230825	125100	32581680	2980	2980	2980	2980	0
371	20230825	125000	32581680	2980	2980	2980	2980	80
372	20230825	124900	32343280	2980	2980	2980	2980	50
373	20230825	124800	32194280	2980	2980	2980	2980	0
374	20230825	124700	32194280	2980	2980	2980	2980	0
375	20230825	124600	32194280	2980	2980	2980	2980	0
376	20230825	124500	32194280	2980	2980	2980	2980	0
377	20230825	124400	32194280	2980	2980	2980	2980	0
378	20230825	124300	32194280	2980	2980	2980	2980	0
379	20230825	124200	32194280	2980	2980	2980	2980	0
380	20230825	124100	32194280	2980	2980	2980	2980	0
381	20230825	124000	32194280	2980	2980	2980	2980	0
382	20230825	123900	32194280	2980	2980	2980	2980	202
383	20230825	123800	31592320	2980	2980	2980	2980	0
384	20230825	123700	31592320	2980	2980	2980	2980	0
385	20230825	123600	31592320	2980	2980	2980	2980	2
386	20230825	123500	31586360	2980	2980	2980	2980	0
387	20230825	123400	31586360	2980	2975	2980	2975	102
388	20230825	123300	31282905	2980	2980	2980	2980	0
389	20230825	123200	31282905	2980	2980	2980	2980	0
390	20230825	123100	31282905	2980	2980	2980	2980	0
391	20230825	123000	31282905	2980	2980	2980	2980	0
392	20230825	122900	31282905	2980	2980	2980	2980	0
393	20230825	122800	31282905	2980	2980	2980	2980	0
394	20230825	122700	31282905	2980	2980	2980	2980	0
395	20230825	122600	31282905	2980	2980	2980	2980	0
396	20230825	122500	31282905	2980	2980	2980	2980	1
397	20230825	122400	31279925	2985	2985	2985	2985	0
398	20230825	122300	31279925	2985	2985	2985	2985	0
399	20230825	122200	31279925	2985	2975	2985	2975	2
400	20230825	122100	31273965	2970	2970	2970	2970	0
401	20230825	122000	31273965	2970	2980	2980	2970	1500
402	20230825	121900	26818835	2980	2980	2980	2980	0
403	20230825	121800	26818835	2980	2980	2980	2980	0
404	20230825	121700	26818835	2980	2980	2980	2980	0
405	20230825	121600	26818835	2980	2980	2980	2980	0
406	20230825	121500	26818835	2980	2980	2980	2980	1
407	20230825	121400	26815855	2980	2980	2985	2975	212
408	20230825	121300	26184120	2980	2980	2980	2980	1
409	20230825	121200	26181140	2975	2975	2975	2975	0
410	20230825	121100	26181140	2975	2975	2975	2975	3
411	20230825	121000	26172215	2975	2975	2975	2975	3
412	20230825	120900	26163290	2980	2980	2980	2980	89
413	20230825	120800	25898070	2985	2985	2985	2985	0
414	20230825	120700	25898070	2985	2985	2985	2985	0
415	20230825	120600	25898070	2985	2985	2985	2985	1
416	20230825	120500	25895085	2985	2985	2985	2985	0
417	20230825	120400	25895085	2985	2985	2985	2985	1
418	20230825	120300	25892100	2970	2970	2970	2970	0
419	20230825	120200	25892100	2970	2970	2970	2970	0
420	20230825	120100	25892100	2970	2970	2970	2970	0
421	20230825	120000	25892100	2970	2970	2970	2970	0
422	20230825	115900	25892100	2970	2970	2970	2970	0
423	20230825	115800	25892100	2970	2980	2980	2970	80
424	20230825	115700	25654485	2970	2980	2980	2970	1225
425	20230825	115600	22015170	2985	2985	2985	2985	0
426	20230825	115500	22015170	2985	2985	2985	2985	0
427	20230825	115400	22015170	2985	2985	2985	2985	0
428	20230825	115300	22015170	2985	2985	2985	2985	0
429	20230825	115200	22015170	2985	2985	2985	2985	10
430	20230825	115100	21985320	2985	2985	2985	2985	0
431	20230825	115000	21985320	2985	2985	2985	2985	1
432	20230825	114900	21982335	2970	2980	2980	2970	1370
433	20230825	114800	17911760	2985	2985	2985	2985	0
434	20230825	114700	17911760	2985	2985	2985	2985	0
435	20230825	114600	17911760	2985	2985	2985	2985	0
436	20230825	114500	17911760	2985	2985	2985	2985	11
437	20230825	114400	17878925	2985	2985	2985	2985	0
438	20230825	114300	17878925	2985	2985	2985	2985	0
439	20230825	114200	17878925	2985	2985	2985	2985	0
440	20230825	114100	17878925	2985	2985	2985	2985	0
441	20230825	114000	17878925	2985	2985	2985	2985	112
442	20230825	113900	17544605	2985	2985	2985	2985	0
443	20230825	113800	17544605	2985	2985	2985	2985	20
444	20230825	113700	17484905	2985	2985	2985	2985	0
445	20230825	113600	17484905	2985	2985	2985	2985	0
446	20230825	113500	17484905	2985	2985	2985	2985	11
447	20230825	113400	17452070	2985	2985	2985	2985	0
448	20230825	113300	17452070	2985	2985	2985	2985	0
449	20230825	113200	17452070	2985	2985	2985	2985	2
450	20230825	113100	17446100	2980	2980	2980	2980	0
451	20230825	113000	17446100	2980	2980	2980	2980	0
452	20230825	112900	17446100	2980	2980	2980	2980	0
453	20230825	112800	17446100	2980	2980	2980	2980	1
454	20230825	112700	17443120	2980	2980	2980	2980	500
455	20230825	112600	15953120	2985	2985	2985	2985	0
456	20230825	112500	15953120	2985	2985	2985	2985	0
457	20230825	112400	15953120	2985	2985	2985	2985	0
458	20230825	112300	15953120	2985	2985	2985	2985	0
459	20230825	112200	15953120	2985	2985	2985	2985	0
460	20230825	112100	15953120	2985	2985	2985	2985	0
461	20230825	112000	15953120	2985	2985	2985	2985	0
462	20230825	111900	15953120	2985	2985	2985	2985	0
463	20230825	111800	15953120	2985	2985	2985	2985	0
464	20230825	111700	15953120	2985	2985	2985	2985	0
465	20230825	111600	15953120	2985	2985	2985	2985	0
466	20230825	111500	15953120	2985	2985	2985	2985	0
467	20230825	111400	15953120	2985	2985	2985	2985	0
468	20230825	111300	15953120	2985	2985	2985	2985	0
469	20230825	111200	15953120	2985	2985	2985	2985	0
470	20230825	111100	15953120	2985	2985	2985	2985	0
471	20230825	111000	15953120	2985	2985	2985	2985	11
472	20230825	110900	15920285	2985	2985	2985	2985	0
473	20230825	110800	15920285	2985	2985	2985	2985	70
474	20230825	110700	15711335	2985	2985	2985	2985	0
475	20230825	110600	15711335	2985	2985	2985	2985	0
476	20230825	110500	15711335	2985	2985	2985	2985	0
477	20230825	110400	15711335	2985	2985	2985	2985	0
478	20230825	110300	15711335	2985	2985	2985	2985	0
479	20230825	110200	15711335	2985	2985	2985	2985	0
480	20230825	110100	15711335	2985	2985	2985	2985	167
481	20230825	110000	15212840	2985	2985	2985	2985	0
482	20230825	105900	15212840	2985	2985	2985	2985	0
483	20230825	105800	15212840	2985	2985	2985	2985	0
484	20230825	105700	15212840	2985	2985	2985	2985	0
485	20230825	105600	15212840	2985	2985	2985	2985	0
486	20230825	105500	15212840	2985	2985	2985	2985	0
487	20230825	105400	15212840	2985	2980	2985	2980	289
488	20230825	105300	14351610	2980	2980	2980	2980	0
489	20230825	105200	14351610	2980	2980	2980	2980	0
490	20230825	105100	14351610	2980	2980	2980	2980	0
491	20230825	105000	14351610	2980	2980	2980	2980	0
492	20230825	104900	14351610	2980	2980	2980	2980	0
493	20230825	104800	14351610	2980	2980	2980	2980	0
494	20230825	104700	14351610	2980	2980	2980	2980	1
495	20230825	104600	14348630	2970	2970	2970	2970	0
496	20230825	104500	14348630	2970	2970	2970	2970	0
497	20230825	104400	14348630	2970	2970	2970	2970	0
498	20230825	104300	14348630	2970	2970	2970	2970	30
499	20230825	104200	14259530	2975	2975	2975	2975	0
500	20230825	104100	14259530	2975	2975	2980	2975	4
501	20230825	104000	14247625	2980	2980	2980	2980	0
502	20230825	103900	14247625	2980	2980	2980	2980	22
503	20230825	103800	14182065	2980	2980	2980	2980	20
504	20230825	103700	14122465	2980	2980	2980	2980	63
505	20230825	103600	13934725	2980	2980	2980	2980	0
506	20230825	103500	13934725	2980	2980	2980	2980	1
507	20230825	103400	13931745	2980	2980	2980	2980	0
508	20230825	103300	13931745	2980	2980	2980	2980	385
509	20230825	103200	12784445	2975	2975	2975	2975	0
510	20230825	103100	12784445	2975	2975	2975	2975	0
511	20230825	103000	12784445	2975	2980	2980	2975	13
512	20230825	102900	12745720	2975	2980	2980	2975	2
513	20230825	102800	12739765	2975	2970	2980	2970	210
514	20230825	102700	12115990	2970	2970	2970	2970	906
515	20230825	102600	9425170	2980	2980	2980	2980	0
516	20230825	102500	9425170	2980	2980	2980	2980	0
517	20230825	102400	9425170	2980	2980	2980	2980	0
518	20230825	102300	9425170	2980	2980	2980	2980	0
519	20230825	102200	9425170	2980	2980	2980	2980	0
520	20230825	102100	9425170	2980	2980	2980	2980	0
521	20230825	102000	9425170	2980	2980	2980	2980	0
522	20230825	101900	9425170	2980	2980	2980	2980	0
523	20230825	101800	9425170	2980	2980	2980	2980	0
524	20230825	101700	9425170	2980	2980	2980	2980	1
525	20230825	101600	9422190	2975	2975	2975	2975	0
526	20230825	101500	9422190	2975	2975	2975	2975	0
527	20230825	101400	9422190	2975	2975	2975	2975	0
528	20230825	101300	9422190	2975	2975	2975	2975	0
529	20230825	101200	9422190	2975	2975	2975	2975	0
530	20230825	101100	9422190	2975	2975	2975	2975	0
531	20230825	101000	9422190	2975	2975	2975	2975	0
532	20230825	100900	9422190	2975	2975	2980	2975	44
533	20230825	100800	9291285	2975	2975	2980	2975	83
534	20230825	100700	9044305	2975	2975	2975	2975	0
535	20230825	100600	9044305	2975	2975	2975	2975	0
536	20230825	100500	9044305	2975	2975	2975	2975	0
537	20230825	100400	9044305	2975	2975	2975	2975	1
538	20230825	100300	9041330	2980	2980	2980	2980	0
539	20230825	100200	9041330	2980	2980	2980	2980	0
540	20230825	100100	9041330	2980	2980	2980	2980	0
541	20230825	100000	9041330	2980	2980	2980	2980	111
542	20230825	095900	8710550	2985	2985	2985	2985	3
543	20230825	095800	8701595	2990	2990	2990	2990	1
544	20230825	095700	8698605	2985	2985	2990	2980	790
545	20230825	095600	6343730	2990	2990	2990	2990	2
546	20230825	095500	6337750	2985	2985	2985	2985	12
547	20230825	095400	6301930	2985	2985	2985	2985	0
548	20230825	095300	6301930	2985	2985	2985	2985	2
549	20230825	095200	6295960	2990	2985	2990	2985	13
550	20230825	095100	6257150	2985	2985	2985	2985	3
551	20230825	095000	6248195	2990	2990	2990	2990	0
552	20230825	094900	6248195	2990	2990	2990	2990	0
553	20230825	094800	6248195	2990	2985	2990	2985	2
554	20230825	094700	6242220	2990	2985	2990	2980	501
555	20230825	094600	4749175	2990	2995	2995	2990	2
556	20230825	094500	4743190	2990	2990	2990	2990	1
557	20230825	094400	4740200	2995	2995	2995	2995	0
558	20230825	094300	4740200	2995	2995	2995	2995	0
559	20230825	094200	4740200	2995	2990	2995	2990	12
560	20230825	094100	4704270	2990	2990	2990	2990	0
561	20230825	094000	4704270	2990	2990	2990	2990	2
562	20230825	093900	4698290	2995	2995	2995	2995	0
563	20230825	093800	4698290	2995	2990	2995	2990	24
564	20230825	093700	4626420	2985	2985	2985	2985	0
565	20230825	093600	4626420	2985	2985	2985	2985	0
566	20230825	093500	4626420	2985	2985	2985	2985	41
567	20230825	093400	4504035	2985	2985	2985	2985	22
568	20230825	093300	4438365	2985	2985	2985	2985	5
569	20230825	093200	4423440	2985	2985	2985	2985	0
570	20230825	093100	4423440	2985	2985	2985	2985	0
571	20230825	093000	4423440	2985	2985	2985	2985	1
572	20230825	092900	4420455	2985	2985	2985	2985	0
573	20230825	092800	4420455	2985	2985	2985	2985	0
574	20230825	092700	4420455	2985	2985	2985	2985	1
575	20230825	092600	4417470	2980	2980	2980	2980	0
576	20230825	092500	4417470	2980	2980	2980	2980	0
577	20230825	092400	4417470	2980	2980	2980	2980	0
578	20230825	092300	4417470	2980	2980	2980	2980	0
579	20230825	092200	4417470	2980	2980	2980	2980	0
580	20230825	092100	4417470	2980	2980	2980	2980	0
581	20230825	092000	4417470	2980	2980	2980	2980	11
582	20230825	091900	4384690	2980	2980	2980	2980	20
583	20230825	091800	4325090	2980	2980	2980	2980	77
584	20230825	091700	4095630	2980	2980	2980	2980	0
585	20230825	091600	4095630	2980	2980	2990	2980	4
586	20230825	091500	4083695	2980	2990	3000	2980	235
587	20230825	091400	3381230	2990	2985	3000	2985	189
588	20230825	091300	2816050	2990	2980	2990	2980	180
589	20230825	091200	2279630	2980	2980	2980	2980	11
590	20230825	091100	2246850	2975	2975	2975	2975	0
591	20230825	091000	2246850	2975	2970	2980	2970	122
592	20230825	090900	1883370	2980	2975	2980	2975	2
593	20230825	090800	1877415	2980	2980	2980	2980	0
594	20230825	090700	1877415	2980	2970	2980	2965	3
595	20230825	090600	1868500	2970	2970	2970	2970	189
596	20230825	090500	1307170	2980	2980	2980	2980	1
597	20230825	090400	1304190	2980	2980	2980	2975	3
598	20230825	090300	1295255	2970	2970	2970	2970	0
599	20230825	090200	1295255	2970	2970	2970	2970	15
600	20230825	090100	1250705	2975	2975	2975	2975	0
601	20230825	090000	1250705	2975	2985	2985	2975	419