KissMeData/083790/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	195200	98749550	2430	2430	2430	2430	2983
3	20240823	195100	98749550	2430	2430	2430	2430	0
4	20240823	195000	98749550	2430	2430	2430	2430	0
5	20240823	194900	98749550	2430	2430	2430	2430	0
6	20240823	194800	98749550	2430	2430	2430	2430	0
7	20240823	194700	98749550	2430	2430	2430	2430	0
8	20240823	194600	98749550	2430	2430	2430	2430	0
9	20240823	194500	98749550	2430	2430	2430	2430	0
10	20240823	194400	98749550	2430	2430	2430	2430	0
11	20240823	194300	98749550	2430	2430	2430	2430	0
12	20240823	194200	98749550	2430	2430	2430	2430	0
13	20240823	194100	98749550	2430	2430	2430	2430	0
14	20240823	194000	98749550	2430	2430	2430	2430	0
15	20240823	193900	98749550	2430	2430	2430	2430	0
16	20240823	193800	98749550	2430	2430	2430	2430	0
17	20240823	193700	98749550	2430	2430	2430	2430	0
18	20240823	193600	98749550	2430	2430	2430	2430	0
19	20240823	193500	98749550	2430	2430	2430	2430	0
20	20240823	193400	98749550	2430	2430	2430	2430	0
21	20240823	193300	98749550	2430	2430	2430	2430	0
22	20240823	193200	98749550	2430	2430	2430	2430	0
23	20240823	193100	98749550	2430	2430	2430	2430	0
24	20240823	193000	98749550	2430	2430	2430	2430	0
25	20240823	192900	98749550	2430	2430	2430	2430	0
26	20240823	192800	98749550	2430	2430	2430	2430	0
27	20240823	192700	98749550	2430	2430	2430	2430	0
28	20240823	192600	98749550	2430	2430	2430	2430	0
29	20240823	192500	98749550	2430	2430	2430	2430	0
30	20240823	192400	98749550	2430	2430	2430	2430	0
31	20240823	192300	98749550	2430	2430	2430	2430	0
32	20240823	192200	98749550	2430	2430	2430	2430	2983
33	20240823	192100	98749550	2430	2430	2430	2430	0
34	20240823	192000	98749550	2430	2430	2430	2430	0
35	20240823	191900	98749550	2430	2430	2430	2430	0
36	20240823	191800	98749550	2430	2430	2430	2430	0
37	20240823	191700	98749550	2430	2430	2430	2430	0
38	20240823	191600	98749550	2430	2430	2430	2430	0
39	20240823	191500	98749550	2430	2430	2430	2430	0
40	20240823	191400	98749550	2430	2430	2430	2430	0
41	20240823	191300	98749550	2430	2430	2430	2430	0
42	20240823	191200	98749550	2430	2430	2430	2430	0
43	20240823	191100	98749550	2430	2430	2430	2430	0
44	20240823	191000	98749550	2430	2430	2430	2430	0
45	20240823	190900	98749550	2430	2430	2430	2430	0
46	20240823	190800	98749550	2430	2430	2430	2430	0
47	20240823	190700	98749550	2430	2430	2430	2430	0
48	20240823	190600	98749550	2430	2430	2430	2430	0
49	20240823	190500	98749550	2430	2430	2430	2430	0
50	20240823	190400	98749550	2430	2430	2430	2430	0
51	20240823	190300	98749550	2430	2430	2430	2430	0
52	20240823	190200	98749550	2430	2430	2430	2430	0
53	20240823	190100	98749550	2430	2430	2430	2430	0
54	20240823	190000	98749550	2430	2430	2430	2430	0
55	20240823	185900	98749550	2430	2430	2430	2430	0
56	20240823	185800	98749550	2430	2430	2430	2430	0
57	20240823	185700	98749550	2430	2430	2430	2430	0
58	20240823	185600	98749550	2430	2430	2430	2430	0
59	20240823	185500	98749550	2430	2430	2430	2430	0
60	20240823	185400	98749550	2430	2430	2430	2430	0
61	20240823	185300	98749550	2430	2430	2430	2430	0
62	20240823	185200	98749550	2430	2430	2430	2430	2983
63	20240823	185100	98749550	2430	2430	2430	2430	0
64	20240823	185000	98749550	2430	2430	2430	2430	0
65	20240823	184900	98749550	2430	2430	2430	2430	0
66	20240823	184800	98749550	2430	2430	2430	2430	0
67	20240823	184700	98749550	2430	2430	2430	2430	0
68	20240823	184600	98749550	2430	2430	2430	2430	0
69	20240823	184500	98749550	2430	2430	2430	2430	0
70	20240823	184400	98749550	2430	2430	2430	2430	0
71	20240823	184300	98749550	2430	2430	2430	2430	0
72	20240823	184200	98749550	2430	2430	2430	2430	0
73	20240823	184100	98749550	2430	2430	2430	2430	0
74	20240823	184000	98749550	2430	2430	2430	2430	0
75	20240823	183900	98749550	2430	2430	2430	2430	0
76	20240823	183800	98749550	2430	2430	2430	2430	0
77	20240823	183700	98749550	2430	2430	2430	2430	0
78	20240823	183600	98749550	2430	2430	2430	2430	0
79	20240823	183500	98749550	2430	2430	2430	2430	0
80	20240823	183400	98749550	2430	2430	2430	2430	0
81	20240823	183300	98749550	2430	2430	2430	2430	0
82	20240823	183200	98749550	2430	2430	2430	2430	0
83	20240823	183100	98749550	2430	2430	2430	2430	0
84	20240823	183000	98749550	2430	2430	2430	2430	0
85	20240823	182900	98749550	2430	2430	2430	2430	0
86	20240823	182800	98749550	2430	2430	2430	2430	0
87	20240823	182700	98749550	2430	2430	2430	2430	0
88	20240823	182600	98749550	2430	2430	2430	2430	0
89	20240823	182500	98749550	2430	2430	2430	2430	0
90	20240823	182400	98749550	2430	2430	2430	2430	0
91	20240823	182300	98749550	2430	2430	2430	2430	0
92	20240823	182200	98749550	2430	2430	2430	2430	2983
93	20240823	182100	98749550	2430	2430	2430	2430	0
94	20240823	182000	98749550	2430	2430	2430	2430	0
95	20240823	181900	98749550	2430	2430	2430	2430	0
96	20240823	181800	98749550	2430	2430	2430	2430	0
97	20240823	181700	98749550	2430	2430	2430	2430	0
98	20240823	181600	98749550	2430	2430	2430	2430	0
99	20240823	181500	98749550	2430	2430	2430	2430	0
100	20240823	181400	98749550	2430	2430	2430	2430	0
101	20240823	181300	98749550	2430	2430	2430	2430	0
102	20240823	181200	98749550	2430	2430	2430	2430	0
103	20240823	181100	98749550	2430	2430	2430	2430	0
104	20240823	181000	98749550	2430	2430	2430	2430	0
105	20240823	180900	98749550	2430	2430	2430	2430	0
106	20240823	180800	98749550	2430	2430	2430	2430	0
107	20240823	180700	98749550	2430	2430	2430	2430	0
108	20240823	180600	98749550	2430	2430	2430	2430	0
109	20240823	180500	98749550	2430	2430	2430	2430	0
110	20240823	180400	98749550	2430	2430	2430	2430	0
111	20240823	180300	98749550	2430	2430	2430	2430	0
112	20240823	180200	98749550	2430	2430	2430	2430	0
113	20240823	180100	98749550	2430	2430	2430	2430	0
114	20240823	180000	98749550	2430	2430	2430	2430	0
115	20240823	175900	98749550	2430	2430	2430	2430	0
116	20240823	175800	98749550	2430	2430	2430	2430	0
117	20240823	175700	98749550	2430	2430	2430	2430	0
118	20240823	175600	98749550	2430	2430	2430	2430	0
119	20240823	175500	98749550	2430	2430	2430	2430	0
120	20240823	175400	98749550	2430	2430	2430	2430	0
121	20240823	175300	98749550	2430	2430	2430	2430	0
122	20240823	175200	98749550	2430	2430	2430	2430	2983
123	20240823	175100	98749550	2430	2430	2430	2430	0
124	20240823	175000	98749550	2430	2430	2430	2430	0
125	20240823	174900	98749550	2430	2430	2430	2430	0
126	20240823	174800	98749550	2430	2430	2430	2430	0
127	20240823	174700	98749550	2430	2430	2430	2430	0
128	20240823	174600	98749550	2430	2430	2430	2430	0
129	20240823	174500	98749550	2430	2430	2430	2430	0
130	20240823	174400	98749550	2430	2430	2430	2430	0
131	20240823	174300	98749550	2430	2430	2430	2430	0
132	20240823	174200	98749550	2430	2430	2430	2430	0
133	20240823	174100	98749550	2430	2430	2430	2430	0
134	20240823	174000	98749550	2430	2430	2430	2430	0
135	20240823	173900	98749550	2430	2430	2430	2430	0
136	20240823	173800	98749550	2430	2430	2430	2430	0
137	20240823	173700	98749550	2430	2430	2430	2430	0
138	20240823	173600	98749550	2430	2430	2430	2430	0
139	20240823	173500	98749550	2430	2430	2430	2430	0
140	20240823	173400	98749550	2430	2430	2430	2430	0
141	20240823	173300	98749550	2430	2430	2430	2430	0
142	20240823	173200	98749550	2430	2430	2430	2430	0
143	20240823	173100	98749550	2430	2430	2430	2430	0
144	20240823	173000	98749550	2430	2430	2430	2430	0
145	20240823	172900	98749550	2430	2430	2430	2430	0
146	20240823	172800	98749550	2430	2430	2430	2430	0
147	20240823	172700	98749550	2430	2430	2430	2430	0
148	20240823	172600	98749550	2430	2430	2430	2430	0
149	20240823	172500	98749550	2430	2430	2430	2430	0
150	20240823	172400	98749550	2430	2430	2430	2430	0
151	20240823	172300	98749550	2430	2430	2430	2430	0
152	20240823	172200	98749550	2430	2430	2430	2430	2983
153	20240823	172100	98749550	2430	2430	2430	2430	0
154	20240823	172000	98749550	2430	2430	2430	2430	0
155	20240823	171900	98749550	2430	2430	2430	2430	0
156	20240823	171800	98749550	2430	2430	2430	2430	0
157	20240823	171700	98749550	2430	2430	2430	2430	0
158	20240823	171600	98749550	2430	2430	2430	2430	0
159	20240823	171500	98749550	2430	2430	2430	2430	0
160	20240823	171400	98749550	2430	2430	2430	2430	0
161	20240823	171300	98749550	2430	2430	2430	2430	0
162	20240823	171200	98749550	2430	2430	2430	2430	0
163	20240823	171100	98749550	2430	2430	2430	2430	0
164	20240823	171000	98749550	2430	2430	2430	2430	0
165	20240823	170900	98749550	2430	2430	2430	2430	0
166	20240823	170800	98749550	2430	2430	2430	2430	0
167	20240823	170700	98749550	2430	2430	2430	2430	0
168	20240823	170600	98749550	2430	2430	2430	2430	0
169	20240823	170500	98749550	2430	2430	2430	2430	0
170	20240823	170400	98749550	2430	2430	2430	2430	0
171	20240823	170300	98749550	2430	2430	2430	2430	0
172	20240823	170200	98749550	2430	2430	2430	2430	0
173	20240823	170100	98749550	2430	2430	2430	2430	0
174	20240823	170000	98749550	2430	2430	2430	2430	0
175	20240823	165900	98749550	2430	2430	2430	2430	0
176	20240823	165800	98749550	2430	2430	2430	2430	0
177	20240823	165700	98749550	2430	2430	2430	2430	0
178	20240823	165600	98749550	2430	2430	2430	2430	0
179	20240823	165500	98749550	2430	2430	2430	2430	0
180	20240823	165400	98749550	2430	2430	2430	2430	0
181	20240823	165300	98749550	2430	2430	2430	2430	0
182	20240823	165200	98749550	2430	2430	2430	2430	2983
183	20240823	165100	98749550	2430	2430	2430	2430	0
184	20240823	165000	98749550	2430	2430	2430	2430	0
185	20240823	164900	98749550	2430	2430	2430	2430	0
186	20240823	164800	98749550	2430	2430	2430	2430	0
187	20240823	164700	98749550	2430	2430	2430	2430	0
188	20240823	164600	98749550	2430	2430	2430	2430	0
189	20240823	164500	98749550	2430	2430	2430	2430	0
190	20240823	164400	98749550	2430	2430	2430	2430	0
191	20240823	164300	98749550	2430	2430	2430	2430	0
192	20240823	164200	98749550	2430	2430	2430	2430	0
193	20240823	164100	98749550	2430	2430	2430	2430	0
194	20240823	164000	98749550	2430	2430	2430	2430	0
195	20240823	163900	98749550	2430	2430	2430	2430	0
196	20240823	163800	98749550	2430	2430	2430	2430	0
197	20240823	163700	98749550	2430	2430	2430	2430	0
198	20240823	163600	98749550	2430	2430	2430	2430	0
199	20240823	163500	98749550	2430	2430	2430	2430	0
200	20240823	163400	98749550	2430	2430	2430	2430	0
201	20240823	163300	98749550	2430	2430	2430	2430	0
202	20240823	163200	98749550	2430	2430	2430	2430	0
203	20240823	163100	98749550	2430	2430	2430	2430	0
204	20240823	163000	98749550	2430	2430	2430	2430	0
205	20240823	162900	98749550	2430	2430	2430	2430	0
206	20240823	162800	98749550	2430	2430	2430	2430	0
207	20240823	162700	98749550	2430	2430	2430	2430	0
208	20240823	162600	98749550	2430	2430	2430	2430	0
209	20240823	162500	98749550	2430	2430	2430	2430	0
210	20240823	162400	98749550	2430	2430	2430	2430	0
211	20240823	162300	98749550	2430	2430	2430	2430	0
212	20240823	162200	98749550	2430	2430	2430	2430	2983
213	20240823	162100	98749550	2430	2430	2430	2430	0
214	20240823	162000	98749550	2430	2430	2430	2430	0
215	20240823	161900	98749550	2430	2430	2430	2430	0
216	20240823	161800	98749550	2430	2430	2430	2430	0
217	20240823	161700	98749550	2430	2430	2430	2430	0
218	20240823	161600	98749550	2430	2430	2430	2430	0
219	20240823	161500	98749550	2430	2430	2430	2430	0
220	20240823	161400	98749550	2430	2430	2430	2430	0
221	20240823	161300	98749550	2430	2430	2430	2430	0
222	20240823	161200	98749550	2430	2430	2430	2430	0
223	20240823	161100	98749550	2430	2430	2430	2430	0
224	20240823	161000	98749550	2430	2430	2430	2430	0
225	20240823	160900	98749550	2430	2430	2430	2430	0
226	20240823	160800	98749550	2430	2430	2430	2430	0
227	20240823	160700	98749550	2430	2430	2430	2430	0
228	20240823	160600	98749550	2430	2430	2430	2430	0
229	20240823	160500	98749550	2430	2430	2430	2430	0
230	20240823	160400	98749550	2430	2430	2430	2430	0
231	20240823	160300	98749550	2430	2430	2430	2430	0
232	20240823	160200	98749550	2430	2430	2430	2430	0
233	20240823	160100	98749550	2430	2430	2430	2430	0
234	20240823	160000	98749550	2430	2430	2430	2430	0
235	20240823	155900	98749550	2430	2430	2430	2430	0
236	20240823	155800	98749550	2430	2430	2430	2430	0
237	20240823	155700	98749550	2430	2430	2430	2430	0
238	20240823	155600	98749550	2430	2430	2430	2430	0
239	20240823	155500	98749550	2430	2430	2430	2430	0
240	20240823	155400	98749550	2430	2430	2430	2430	0
241	20240823	155300	98749550	2430	2430	2430	2430	0
242	20240823	155200	98749550	2430	2430	2430	2430	2983
243	20240823	155100	98749550	2430	2430	2430	2430	0
244	20240823	155000	98749550	2430	2430	2430	2430	0
245	20240823	154900	98749550	2430	2430	2430	2430	0
246	20240823	154800	98749550	2430	2430	2430	2430	0
247	20240823	154700	98749550	2430	2430	2430	2430	0
248	20240823	154600	98749550	2430	2430	2430	2430	0
249	20240823	154500	98749550	2430	2430	2430	2430	0
250	20240823	154400	98749550	2430	2430	2430	2430	0
251	20240823	154300	98749550	2430	2430	2430	2430	0
252	20240823	154200	98749550	2430	2430	2430	2430	0
253	20240823	154100	98749550	2430	2430	2430	2430	0
254	20240823	154000	98749550	2430	2430	2430	2430	0
255	20240823	153900	98749550	2430	2430	2430	2430	0
256	20240823	153800	98749550	2430	2430	2430	2430	0
257	20240823	153700	98749550	2430	2430	2430	2430	0
258	20240823	153600	98749550	2430	2430	2430	2430	0
259	20240823	153500	98749550	2430	2430	2430	2430	0
260	20240823	153400	98749550	2430	2430	2430	2430	0
261	20240823	153300	98749550	2430	2430	2430	2430	0
262	20240823	153200	98749550	2430	2430	2430	2430	0
263	20240823	153100	98749550	2430	2430	2430	2430	0
264	20240823	153000	98749550	2430	2430	2430	2430	2983
265	20240823	152900	91500860	2445	2445	2445	2445	0
266	20240823	152800	91500860	2445	2445	2445	2445	0
267	20240823	152700	91500860	2445	2445	2445	2445	0
268	20240823	152600	91500860	2445	2445	2445	2445	0
269	20240823	152500	91500860	2445	2445	2445	2445	0
270	20240823	152400	91500860	2445	2445	2445	2445	0
271	20240823	152300	91500860	2445	2445	2445	2445	0
272	20240823	152200	91500860	2445	2445	2445	2445	0
273	20240823	152100	91500860	2445	2445	2445	2445	0
274	20240823	152000	91500860	2445	2445	2445	2445	0
275	20240823	151900	91500860	2445	2440	2445	2440	17
276	20240823	151800	91459305	2445	2445	2445	2440	1005
277	20240823	151700	89002085	2445	2445	2445	2445	999
278	20240823	151600	86559530	2445	2445	2445	2445	200
279	20240823	151500	86070530	2445	2440	2445	2440	8
280	20240823	151400	86050975	2445	2445	2445	2445	3
281	20240823	151300	86043640	2445	2445	2445	2445	4
282	20240823	151200	86033860	2450	2450	2450	2450	0
283	20240823	151100	86033860	2450	2450	2450	2450	0
284	20240823	151000	86033860	2450	2450	2450	2450	0
285	20240823	150900	86033860	2450	2450	2450	2450	0
286	20240823	150800	86033860	2450	2450	2450	2450	150
287	20240823	150700	85666360	2450	2450	2450	2450	10
288	20240823	150600	85641860	2450	2445	2450	2445	2
289	20240823	150500	85636965	2450	2440	2450	2425	6891
290	20240823	150400	68890010	2450	2435	2450	2435	640
291	20240823	150300	67328200	2440	2435	2440	2435	2
292	20240823	150200	67323325	2435	2435	2435	2435	328
293	20240823	150100	66524645	2440	2440	2440	2440	0
294	20240823	150000	66524645	2440	2440	2440	2440	9
295	20240823	145900	66502685	2450	2450	2450	2450	0
296	20240823	145800	66502685	2450	2450	2450	2450	288
297	20240823	145700	65797085	2450	2450	2450	2450	2435
298	20240823	145600	59831335	2445	2445	2445	2445	2277
299	20240823	145500	54264070	2445	2445	2445	2445	0
300	20240823	145400	54264070	2445	2445	2445	2445	0
301	20240823	145300	54264070	2445	2445	2445	2445	0
302	20240823	145200	54264070	2445	2430	2445	2430	2
303	20240823	145100	54259195	2430	2430	2430	2430	0
304	20240823	145000	54259195	2430	2430	2430	2430	0
305	20240823	144900	54259195	2430	2430	2430	2430	1
306	20240823	144800	54256765	2445	2445	2445	2445	0
307	20240823	144700	54256765	2445	2445	2445	2445	0
308	20240823	144600	54256765	2445	2445	2445	2445	0
309	20240823	144500	54256765	2445	2445	2445	2445	0
310	20240823	144400	54256765	2445	2445	2445	2445	0
311	20240823	144300	54256765	2445	2445	2445	2445	4
312	20240823	144200	54246985	2445	2445	2445	2445	0
313	20240823	144100	54246985	2445	2445	2445	2445	4
314	20240823	144000	54237205	2445	2445	2445	2445	0
315	20240823	143900	54237205	2445	2445	2445	2445	0
316	20240823	143800	54237205	2445	2445	2445	2445	0
317	20240823	143700	54237205	2445	2445	2445	2445	0
318	20240823	143600	54237205	2445	2445	2445	2445	0
319	20240823	143500	54237205	2445	2445	2445	2445	15
320	20240823	143400	54200530	2435	2435	2435	2435	3
321	20240823	143300	54193225	2435	2435	2435	2435	9
322	20240823	143200	54171310	2445	2445	2445	2445	0
323	20240823	143100	54171310	2445	2445	2445	2445	10
324	20240823	143000	54146860	2445	2445	2445	2445	0
325	20240823	142900	54146860	2445	2445	2445	2445	2
326	20240823	142800	54141970	2425	2425	2425	2425	0
327	20240823	142700	54141970	2425	2425	2425	2425	0
328	20240823	142600	54141970	2425	2425	2425	2425	0
329	20240823	142500	54141970	2425	2425	2425	2425	0
330	20240823	142400	54141970	2425	2425	2425	2425	0
331	20240823	142300	54141970	2425	2425	2425	2425	1
332	20240823	142200	54139545	2425	2425	2425	2425	0
333	20240823	142100	54139545	2425	2430	2430	2425	828
334	20240823	142000	52131640	2430	2430	2430	2430	0
335	20240823	141900	52131640	2430	2430	2430	2430	0
336	20240823	141800	52131640	2430	2430	2430	2430	0
337	20240823	141700	52131640	2430	2430	2430	2430	800
338	20240823	141600	50187640	2430	2430	2430	2430	0
339	20240823	141500	50187640	2430	2430	2430	2430	0
340	20240823	141400	50187640	2430	2430	2430	2430	2
341	20240823	141300	50182780	2435	2435	2435	2435	0
342	20240823	141200	50182780	2435	2435	2435	2435	0
343	20240823	141100	50182780	2435	2435	2435	2435	0
344	20240823	141000	50182780	2435	2435	2435	2435	0
345	20240823	140900	50182780	2435	2435	2435	2430	21
346	20240823	140800	50131650	2435	2435	2435	2435	0
347	20240823	140700	50131650	2435	2440	2440	2435	61
348	20240823	140600	49983015	2440	2440	2440	2440	9
349	20240823	140500	49961055	2440	2430	2440	2430	144
350	20240823	140400	49611125	2430	2430	2430	2430	0
351	20240823	140300	49611125	2430	2430	2430	2430	0
352	20240823	140200	49611125	2430	2430	2430	2430	0
353	20240823	140100	49611125	2430	2430	2430	2430	0
354	20240823	140000	49611125	2430	2430	2430	2430	0
355	20240823	135900	49611125	2430	2430	2430	2430	117
356	20240823	135800	49326815	2435	2435	2435	2435	100
357	20240823	135700	49083315	2430	2445	2445	2430	13
358	20240823	135600	49051680	2430	2430	2430	2430	0
359	20240823	135500	49051680	2430	2430	2430	2430	500
360	20240823	135400	47836680	2430	2430	2430	2430	50
361	20240823	135300	47715180	2435	2435	2435	2435	72
362	20240823	135200	47539860	2440	2440	2440	2440	1
363	20240823	135100	47537420	2440	2435	2440	2435	700
364	20240823	135000	45832420	2435	2435	2435	2435	0
365	20240823	134900	45832420	2435	2435	2435	2435	0
366	20240823	134800	45832420	2435	2435	2435	2435	0
367	20240823	134700	45832420	2435	2435	2435	2435	0
368	20240823	134600	45832420	2435	2435	2435	2435	4
369	20240823	134500	45822680	2435	2435	2435	2435	0
370	20240823	134400	45822680	2435	2435	2435	2435	0
371	20240823	134300	45822680	2435	2435	2435	2435	0
372	20240823	134200	45822680	2435	2435	2435	2435	0
373	20240823	134100	45822680	2435	2435	2435	2435	0
374	20240823	134000	45822680	2435	2435	2435	2435	0
375	20240823	133900	45822680	2435	2435	2435	2435	0
376	20240823	133800	45822680	2435	2435	2435	2435	0
377	20240823	133700	45822680	2435	2435	2435	2435	0
378	20240823	133600	45822680	2435	2435	2435	2435	0
379	20240823	133500	45822680	2435	2435	2435	2435	0
380	20240823	133400	45822680	2435	2435	2435	2435	0
381	20240823	133300	45822680	2435	2435	2435	2435	0
382	20240823	133200	45822680	2435	2435	2435	2435	0
383	20240823	133100	45822680	2435	2435	2435	2435	0
384	20240823	133000	45822680	2435	2435	2435	2435	12
385	20240823	132900	45793460	2420	2420	2420	2420	0
386	20240823	132800	45793460	2420	2420	2420	2420	0
387	20240823	132700	45793460	2420	2425	2425	2420	48
388	20240823	132600	45677295	2430	2430	2430	2430	0
389	20240823	132500	45677295	2430	2430	2430	2430	1
390	20240823	132400	45674865	2435	2425	2445	2425	10
391	20240823	132300	45650495	2425	2425	2425	2425	0
392	20240823	132200	45650495	2425	2425	2425	2425	1
393	20240823	132100	45648070	2420	2425	2425	2420	124
394	20240823	132000	45347890	2430	2435	2435	2425	5341
395	20240823	131900	32367015	2435	2435	2435	2435	0
396	20240823	131800	32367015	2435	2435	2435	2435	0
397	20240823	131700	32367015	2435	2435	2435	2435	300
398	20240823	131600	31636515	2435	2435	2435	2435	0
399	20240823	131500	31636515	2435	2435	2435	2435	0
400	20240823	131400	31636515	2435	2435	2435	2435	0
401	20240823	131300	31636515	2435	2435	2435	2435	0
402	20240823	131200	31636515	2435	2435	2435	2435	0
403	20240823	131100	31636515	2435	2435	2435	2435	2
404	20240823	131000	31631645	2440	2445	2445	2440	316
405	20240823	130900	30860600	2450	2450	2450	2450	0
406	20240823	130800	30860600	2450	2450	2450	2450	0
407	20240823	130700	30860600	2450	2450	2450	2450	0
408	20240823	130600	30860600	2450	2450	2450	2450	1
409	20240823	130500	30858150	2450	2450	2450	2450	0
410	20240823	130400	30858150	2450	2450	2450	2450	0
411	20240823	130300	30858150	2450	2450	2450	2450	0
412	20240823	130200	30858150	2450	2450	2450	2450	0
413	20240823	130100	30858150	2450	2450	2450	2450	0
414	20240823	130000	30858150	2450	2450	2450	2450	10
415	20240823	125900	30833650	2450	2450	2450	2450	0
416	20240823	125800	30833650	2450	2450	2450	2450	0
417	20240823	125700	30833650	2450	2450	2450	2450	0
418	20240823	125600	30833650	2450	2450	2450	2450	0
419	20240823	125500	30833650	2450	2450	2450	2450	0
420	20240823	125400	30833650	2450	2450	2450	2450	14
421	20240823	125300	30799350	2445	2445	2445	2445	0
422	20240823	125200	30799350	2445	2445	2445	2445	0
423	20240823	125100	30799350	2445	2445	2445	2445	0
424	20240823	125000	30799350	2445	2445	2445	2445	0
425	20240823	124900	30799350	2445	2445	2445	2445	0
426	20240823	124800	30799350	2445	2445	2445	2445	0
427	20240823	124700	30799350	2445	2445	2445	2445	0
428	20240823	124600	30799350	2445	2445	2445	2445	0
429	20240823	124500	30799350	2445	2445	2445	2445	0
430	20240823	124400	30799350	2445	2445	2445	2445	0
431	20240823	124300	30799350	2445	2445	2445	2445	0
432	20240823	124200	30799350	2445	2445	2445	2445	0
433	20240823	124100	30799350	2445	2445	2445	2445	0
434	20240823	124000	30799350	2445	2445	2445	2445	0
435	20240823	123900	30799350	2445	2445	2445	2445	0
436	20240823	123800	30799350	2445	2445	2445	2445	0
437	20240823	123700	30799350	2445	2445	2445	2445	0
438	20240823	123600	30799350	2445	2445	2445	2445	0
439	20240823	123500	30799350	2445	2445	2445	2445	0
440	20240823	123400	30799350	2445	2445	2445	2445	0
441	20240823	123300	30799350	2445	2445	2445	2445	0
442	20240823	123200	30799350	2445	2445	2445	2445	0
443	20240823	123100	30799350	2445	2445	2445	2445	2
444	20240823	123000	30794460	2445	2445	2445	2445	0
445	20240823	122900	30794460	2445	2445	2445	2445	0
446	20240823	122800	30794460	2445	2450	2450	2445	21
447	20240823	122700	30743015	2450	2450	2450	2450	0
448	20240823	122600	30743015	2450	2450	2450	2450	0
449	20240823	122500	30743015	2450	2450	2450	2450	0
450	20240823	122400	30743015	2450	2450	2450	2450	0
451	20240823	122300	30743015	2450	2450	2450	2450	0
452	20240823	122200	30743015	2450	2445	2450	2445	211
453	20240823	122100	30227085	2445	2445	2445	2445	50
454	20240823	122000	30104835	2445	2445	2445	2440	103
455	20240823	121900	29853005	2445	2445	2445	2445	4
456	20240823	121800	29843225	2445	2445	2445	2445	0
457	20240823	121700	29843225	2445	2445	2445	2445	0
458	20240823	121600	29843225	2445	2445	2445	2445	35
459	20240823	121500	29757650	2430	2430	2430	2430	0
460	20240823	121400	29757650	2430	2435	2435	2430	908
461	20240823	121300	27549915	2440	2440	2440	2440	3
462	20240823	121200	27542595	2450	2450	2450	2450	0
463	20240823	121100	27542595	2450	2450	2450	2450	0
464	20240823	121000	27542595	2450	2440	2450	2440	132
465	20240823	120900	27220485	2445	2445	2445	2445	0
466	20240823	120800	27220485	2445	2445	2445	2445	0
467	20240823	120700	27220485	2445	2445	2445	2445	0
468	20240823	120600	27220485	2445	2445	2445	2445	0
469	20240823	120500	27220485	2445	2445	2445	2445	0
470	20240823	120400	27220485	2445	2445	2445	2445	0
471	20240823	120300	27220485	2445	2445	2445	2445	0
472	20240823	120200	27220485	2445	2445	2445	2445	5
473	20240823	120100	27208260	2445	2450	2450	2440	253
474	20240823	120000	26589920	2450	2450	2450	2450	0
475	20240823	115900	26589920	2450	2450	2450	2450	0
476	20240823	115800	26589920	2450	2445	2450	2445	15
477	20240823	115700	26553240	2435	2435	2435	2435	0
478	20240823	115600	26553240	2435	2435	2435	2435	0
479	20240823	115500	26553240	2435	2435	2435	2435	0
480	20240823	115400	26553240	2435	2435	2435	2435	0
481	20240823	115300	26553240	2435	2435	2435	2435	0
482	20240823	115200	26553240	2435	2435	2435	2435	0
483	20240823	115100	26553240	2435	2435	2435	2435	0
484	20240823	115000	26553240	2435	2435	2435	2435	0
485	20240823	114900	26553240	2435	2435	2435	2435	16
486	20240823	114800	26514280	2440	2440	2440	2440	39
487	20240823	114700	26419120	2440	2445	2445	2440	162
488	20240823	114600	26023835	2455	2455	2455	2455	0
489	20240823	114500	26023835	2455	2455	2455	2455	12
490	20240823	114400	25994375	2450	2450	2450	2450	0
491	20240823	114300	25994375	2450	2450	2450	2450	0
492	20240823	114200	25994375	2450	2450	2450	2450	0
493	20240823	114100	25994375	2450	2450	2450	2450	0
494	20240823	114000	25994375	2450	2450	2450	2450	0
495	20240823	113900	25994375	2450	2450	2450	2450	0
496	20240823	113800	25994375	2450	2450	2450	2450	0
497	20240823	113700	25994375	2450	2450	2450	2450	0
498	20240823	113600	25994375	2450	2450	2450	2450	792
499	20240823	113500	24053975	2450	2450	2450	2450	0
500	20240823	113400	24053975	2450	2450	2450	2450	0
501	20240823	113300	24053975	2450	2450	2450	2450	0
502	20240823	113200	24053975	2450	2450	2450	2450	208
503	20240823	113100	23544375	2450	2450	2450	2450	15
504	20240823	113000	23507625	2450	2450	2450	2450	0
505	20240823	112900	23507625	2450	2450	2450	2450	0
506	20240823	112800	23507625	2450	2450	2450	2450	0
507	20240823	112700	23507625	2450	2450	2450	2450	0
508	20240823	112600	23507625	2450	2450	2450	2450	0
509	20240823	112500	23507625	2450	2450	2450	2450	0
510	20240823	112400	23507625	2450	2450	2450	2450	0
511	20240823	112300	23507625	2450	2450	2450	2450	0
512	20240823	112200	23507625	2450	2450	2450	2450	7
513	20240823	112100	23490475	2445	2445	2445	2445	0
514	20240823	112000	23490475	2445	2445	2445	2445	100
515	20240823	111900	23245975	2435	2435	2435	2435	0
516	20240823	111800	23245975	2435	2435	2435	2435	0
517	20240823	111700	23245975	2435	2435	2435	2435	0
518	20240823	111600	23245975	2435	2435	2435	2435	0
519	20240823	111500	23245975	2435	2435	2435	2435	0
520	20240823	111400	23245975	2435	2435	2435	2435	0
521	20240823	111300	23245975	2435	2435	2435	2435	0
522	20240823	111200	23245975	2435	2435	2435	2435	0
523	20240823	111100	23245975	2435	2435	2435	2435	1
524	20240823	111000	23243540	2450	2450	2450	2450	0
525	20240823	110900	23243540	2450	2450	2450	2450	0
526	20240823	110800	23243540	2450	2450	2450	2450	0
527	20240823	110700	23243540	2450	2450	2450	2450	500
528	20240823	110600	22018540	2450	2450	2450	2450	0
529	20240823	110500	22018540	2450	2450	2450	2450	0
530	20240823	110400	22018540	2450	2450	2450	2450	200
531	20240823	110300	21528540	2430	2435	2435	2430	500
532	20240823	110200	20313015	2435	2445	2445	2435	615
533	20240823	110100	18814535	2440	2445	2445	2440	606
534	20240823	110000	17335855	2455	2455	2455	2455	0
535	20240823	105900	17335855	2455	2455	2455	2455	998
536	20240823	105800	14885765	2455	2455	2455	2455	0
537	20240823	105700	14885765	2455	2455	2455	2455	0
538	20240823	105600	14885765	2455	2455	2455	2455	300
539	20240823	105500	14149265	2455	2455	2455	2455	0
540	20240823	105400	14149265	2455	2455	2455	2455	7
541	20240823	105300	14132080	2445	2445	2445	2445	0
542	20240823	105200	14132080	2445	2445	2445	2445	549
543	20240823	105100	12789775	2450	2450	2450	2450	0
544	20240823	105000	12789775	2450	2450	2450	2450	0
545	20240823	104900	12789775	2450	2450	2450	2450	1
546	20240823	104800	12787325	2455	2445	2455	2445	296
547	20240823	104700	12063535	2450	2450	2450	2450	0
548	20240823	104600	12063535	2450	2450	2450	2450	0
549	20240823	104500	12063535	2450	2450	2450	2450	0
550	20240823	104400	12063535	2450	2450	2450	2450	96
551	20240823	104300	11828335	2455	2455	2455	2455	0
552	20240823	104200	11828335	2455	2455	2455	2455	785
553	20240823	104100	9901160	2455	2455	2455	2455	6
554	20240823	104000	9886430	2455	2450	2455	2450	11
555	20240823	103900	9859445	2455	2455	2455	2455	0
556	20240823	103800	9859445	2455	2455	2455	2455	52
557	20240823	103700	9731785	2450	2450	2450	2450	27
558	20240823	103600	9665635	2450	2450	2450	2450	0
559	20240823	103500	9665635	2450	2455	2455	2450	92
560	20240823	103400	9439810	2450	2450	2450	2450	16
561	20240823	103300	9400610	2450	2450	2450	2450	81
562	20240823	103200	9202160	2450	2450	2450	2450	6
563	20240823	103100	9187460	2450	2450	2450	2450	1
564	20240823	103000	9185010	2455	2455	2455	2455	0
565	20240823	102900	9185010	2455	2450	2455	2450	122
566	20240823	102800	8886000	2450	2450	2450	2450	21
567	20240823	102700	8834550	2450	2450	2450	2450	150
568	20240823	102600	8467050	2450	2450	2450	2450	0
569	20240823	102500	8467050	2450	2450	2450	2450	2
570	20240823	102400	8462150	2455	2455	2455	2455	1
571	20240823	102300	8459695	2455	2455	2455	2455	100
572	20240823	102200	8214195	2455	2455	2455	2455	0
573	20240823	102100	8214195	2455	2455	2455	2455	200
574	20240823	102000	7723195	2455	2455	2455	2455	15
575	20240823	101900	7686370	2455	2455	2455	2455	0
576	20240823	101800	7686370	2455	2455	2455	2455	0
577	20240823	101700	7686370	2455	2455	2455	2455	36
578	20240823	101600	7597990	2450	2450	2450	2450	0
579	20240823	101500	7597990	2450	2450	2450	2450	0
580	20240823	101400	7597990	2450	2450	2450	2450	0
581	20240823	101300	7597990	2450	2450	2450	2450	0
582	20240823	101200	7597990	2450	2450	2450	2450	2
583	20240823	101100	7593090	2455	2455	2455	2455	1
584	20240823	101000	7590635	2455	2455	2455	2455	0
585	20240823	100900	7590635	2455	2455	2455	2455	0
586	20240823	100800	7590635	2455	2455	2455	2455	0
587	20240823	100700	7590635	2455	2455	2455	2455	0
588	20240823	100600	7590635	2455	2455	2455	2455	0
589	20240823	100500	7590635	2455	2455	2455	2455	4
590	20240823	100400	7580815	2450	2450	2450	2450	257
591	20240823	100300	6951165	2455	2465	2465	2455	114
592	20240823	100200	6671285	2460	2460	2460	2460	3
593	20240823	100100	6663905	2465	2465	2465	2465	1
594	20240823	100000	6661440	2460	2460	2460	2460	0
595	20240823	095900	6661440	2460	2460	2460	2460	0
596	20240823	095800	6661440	2460	2460	2460	2460	0
597	20240823	095700	6661440	2460	2465	2465	2460	101
598	20240823	095600	6412480	2465	2465	2465	2465	0
599	20240823	095500	6412480	2465	2465	2465	2465	0
600	20240823	095400	6412480	2465	2465	2465	2465	0
601	20240823	095300	6412480	2465	2465	2465	2465	2
602	20240823	095200	6407550	2455	2455	2455	2455	0
603	20240823	095100	6407550	2455	2460	2460	2455	29
604	20240823	095000	6336335	2465	2465	2465	2465	851
605	20240823	094900	4238620	2465	2465	2465	2465	0
606	20240823	094800	4238620	2465	2465	2465	2465	94
607	20240823	094700	4006910	2465	2465	2465	2465	3
608	20240823	094600	3999515	2465	2465	2465	2465	5
609	20240823	094500	3987190	2465	2465	2465	2465	3
610	20240823	094400	3979795	2465	2465	2465	2465	9
611	20240823	094300	3957610	2465	2465	2465	2465	0
612	20240823	094200	3957610	2465	2465	2465	2465	0
613	20240823	094100	3957610	2465	2465	2465	2465	0
614	20240823	094000	3957610	2465	2465	2465	2460	5
615	20240823	093900	3945300	2445	2455	2455	2445	35
616	20240823	093800	3859710	2475	2475	2475	2475	0
617	20240823	093700	3859710	2475	2475	2475	2475	0
618	20240823	093600	3859710	2475	2455	2475	2455	61
619	20240823	093500	3708800	2445	2455	2455	2445	300
620	20240823	093400	2975000	2455	2460	2460	2455	18
621	20240823	093300	2930805	2475	2475	2475	2475	0
622	20240823	093200	2930805	2475	2475	2475	2475	0
623	20240823	093100	2930805	2475	2475	2475	2475	0
624	20240823	093000	2930805	2475	2475	2475	2475	0
625	20240823	092900	2930805	2475	2475	2475	2475	0
626	20240823	092800	2930805	2475	2475	2475	2475	6
627	20240823	092700	2915955	2475	2475	2475	2475	5
628	20240823	092600	2903580	2475	2475	2475	2475	0
629	20240823	092500	2903580	2475	2475	2475	2475	0
630	20240823	092400	2903580	2475	2475	2475	2475	1
631	20240823	092300	2901105	2480	2480	2480	2480	0
632	20240823	092200	2901105	2480	2480	2480	2480	0
633	20240823	092100	2901105	2480	2480	2480	2480	16
634	20240823	092000	2861425	2480	2460	2480	2460	131
635	20240823	091900	2538460	2455	2455	2455	2455	0
636	20240823	091800	2538460	2455	2455	2455	2455	65
637	20240823	091700	2378885	2455	2455	2455	2455	30
638	20240823	091600	2305235	2475	2475	2475	2475	0
639	20240823	091500	2305235	2475	2475	2475	2475	0
640	20240823	091400	2305235	2475	2475	2475	2475	0
641	20240823	091300	2305235	2475	2475	2475	2475	0
642	20240823	091200	2305235	2475	2475	2475	2475	0
643	20240823	091100	2305235	2475	2475	2475	2475	0
644	20240823	091000	2305235	2475	2475	2475	2475	0
645	20240823	090900	2305235	2475	2475	2475	2475	1
646	20240823	090800	2302760	2475	2475	2475	2475	1
647	20240823	090700	2300285	2450	2450	2450	2450	120
648	20240823	090600	2006285	2450	2450	2450	2450	0
649	20240823	090500	2006285	2450	2450	2450	2450	0
650	20240823	090400	2006285	2450	2450	2450	2450	0
651	20240823	090300	2006285	2450	2465	2465	2450	68
652	20240823	090200	1839665	2460	2460	2480	2460	114
653	20240823	090100	1558075	2465	2460	2465	2460	10
654	20240823	090000	1533440	2490	2450	2490	2440	625