KissMeData/396300/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	212100	70041525	2940	2940	2940	2940	631
3	20240823	212000	70041525	2940	2940	2940	2940	0
4	20240823	211900	70041525	2940	2940	2940	2940	0
5	20240823	211800	70041525	2940	2940	2940	2940	0
6	20240823	211700	70041525	2940	2940	2940	2940	0
7	20240823	211600	70041525	2940	2940	2940	2940	0
8	20240823	211500	70041525	2940	2940	2940	2940	0
9	20240823	211400	70041525	2940	2940	2940	2940	0
10	20240823	211300	70041525	2940	2940	2940	2940	0
11	20240823	211200	70041525	2940	2940	2940	2940	0
12	20240823	211100	70041525	2940	2940	2940	2940	0
13	20240823	211000	70041525	2940	2940	2940	2940	0
14	20240823	210900	70041525	2940	2940	2940	2940	0
15	20240823	210800	70041525	2940	2940	2940	2940	0
16	20240823	210700	70041525	2940	2940	2940	2940	0
17	20240823	210600	70041525	2940	2940	2940	2940	0
18	20240823	210500	70041525	2940	2940	2940	2940	0
19	20240823	210400	70041525	2940	2940	2940	2940	0
20	20240823	210300	70041525	2940	2940	2940	2940	0
21	20240823	210200	70041525	2940	2940	2940	2940	0
22	20240823	210100	70041525	2940	2940	2940	2940	0
23	20240823	210000	70041525	2940	2940	2940	2940	0
24	20240823	205900	70041525	2940	2940	2940	2940	0
25	20240823	205800	70041525	2940	2940	2940	2940	0
26	20240823	205700	70041525	2940	2940	2940	2940	0
27	20240823	205600	70041525	2940	2940	2940	2940	0
28	20240823	205500	70041525	2940	2940	2940	2940	0
29	20240823	205400	70041525	2940	2940	2940	2940	0
30	20240823	205300	70041525	2940	2940	2940	2940	0
31	20240823	205200	70041525	2940	2940	2940	2940	0
32	20240823	205100	70041525	2940	2940	2940	2940	631
33	20240823	205000	70041525	2940	2940	2940	2940	0
34	20240823	204900	70041525	2940	2940	2940	2940	0
35	20240823	204800	70041525	2940	2940	2940	2940	0
36	20240823	204700	70041525	2940	2940	2940	2940	0
37	20240823	204600	70041525	2940	2940	2940	2940	0
38	20240823	204500	70041525	2940	2940	2940	2940	0
39	20240823	204400	70041525	2940	2940	2940	2940	0
40	20240823	204300	70041525	2940	2940	2940	2940	0
41	20240823	204200	70041525	2940	2940	2940	2940	0
42	20240823	204100	70041525	2940	2940	2940	2940	0
43	20240823	204000	70041525	2940	2940	2940	2940	0
44	20240823	203900	70041525	2940	2940	2940	2940	0
45	20240823	203800	70041525	2940	2940	2940	2940	0
46	20240823	203700	70041525	2940	2940	2940	2940	0
47	20240823	203600	70041525	2940	2940	2940	2940	0
48	20240823	203500	70041525	2940	2940	2940	2940	0
49	20240823	203400	70041525	2940	2940	2940	2940	0
50	20240823	203300	70041525	2940	2940	2940	2940	0
51	20240823	203200	70041525	2940	2940	2940	2940	0
52	20240823	203100	70041525	2940	2940	2940	2940	0
53	20240823	203000	70041525	2940	2940	2940	2940	0
54	20240823	202900	70041525	2940	2940	2940	2940	0
55	20240823	202800	70041525	2940	2940	2940	2940	0
56	20240823	202700	70041525	2940	2940	2940	2940	0
57	20240823	202600	70041525	2940	2940	2940	2940	0
58	20240823	202500	70041525	2940	2940	2940	2940	0
59	20240823	202400	70041525	2940	2940	2940	2940	0
60	20240823	202300	70041525	2940	2940	2940	2940	0
61	20240823	202200	70041525	2940	2940	2940	2940	0
62	20240823	202100	70041525	2940	2940	2940	2940	631
63	20240823	202000	70041525	2940	2940	2940	2940	0
64	20240823	201900	70041525	2940	2940	2940	2940	0
65	20240823	201800	70041525	2940	2940	2940	2940	0
66	20240823	201700	70041525	2940	2940	2940	2940	0
67	20240823	201600	70041525	2940	2940	2940	2940	0
68	20240823	201500	70041525	2940	2940	2940	2940	0
69	20240823	201400	70041525	2940	2940	2940	2940	0
70	20240823	201300	70041525	2940	2940	2940	2940	0
71	20240823	201200	70041525	2940	2940	2940	2940	0
72	20240823	201100	70041525	2940	2940	2940	2940	0
73	20240823	201000	70041525	2940	2940	2940	2940	0
74	20240823	200900	70041525	2940	2940	2940	2940	0
75	20240823	200800	70041525	2940	2940	2940	2940	0
76	20240823	200700	70041525	2940	2940	2940	2940	0
77	20240823	200600	70041525	2940	2940	2940	2940	0
78	20240823	200500	70041525	2940	2940	2940	2940	0
79	20240823	200400	70041525	2940	2940	2940	2940	0
80	20240823	200300	70041525	2940	2940	2940	2940	0
81	20240823	200200	70041525	2940	2940	2940	2940	0
82	20240823	200100	70041525	2940	2940	2940	2940	0
83	20240823	200000	70041525	2940	2940	2940	2940	0
84	20240823	195900	70041525	2940	2940	2940	2940	0
85	20240823	195800	70041525	2940	2940	2940	2940	0
86	20240823	195700	70041525	2940	2940	2940	2940	0
87	20240823	195600	70041525	2940	2940	2940	2940	0
88	20240823	195500	70041525	2940	2940	2940	2940	0
89	20240823	195400	70041525	2940	2940	2940	2940	0
90	20240823	195300	70041525	2940	2940	2940	2940	0
91	20240823	195200	70041525	2940	2940	2940	2940	0
92	20240823	195100	70041525	2940	2940	2940	2940	631
93	20240823	195000	70041525	2940	2940	2940	2940	0
94	20240823	194900	70041525	2940	2940	2940	2940	0
95	20240823	194800	70041525	2940	2940	2940	2940	0
96	20240823	194700	70041525	2940	2940	2940	2940	0
97	20240823	194600	70041525	2940	2940	2940	2940	0
98	20240823	194500	70041525	2940	2940	2940	2940	0
99	20240823	194400	70041525	2940	2940	2940	2940	0
100	20240823	194300	70041525	2940	2940	2940	2940	0
101	20240823	194200	70041525	2940	2940	2940	2940	0
102	20240823	194100	70041525	2940	2940	2940	2940	0
103	20240823	194000	70041525	2940	2940	2940	2940	0
104	20240823	193900	70041525	2940	2940	2940	2940	0
105	20240823	193800	70041525	2940	2940	2940	2940	0
106	20240823	193700	70041525	2940	2940	2940	2940	0
107	20240823	193600	70041525	2940	2940	2940	2940	0
108	20240823	193500	70041525	2940	2940	2940	2940	0
109	20240823	193400	70041525	2940	2940	2940	2940	0
110	20240823	193300	70041525	2940	2940	2940	2940	0
111	20240823	193200	70041525	2940	2940	2940	2940	0
112	20240823	193100	70041525	2940	2940	2940	2940	0
113	20240823	193000	70041525	2940	2940	2940	2940	0
114	20240823	192900	70041525	2940	2940	2940	2940	0
115	20240823	192800	70041525	2940	2940	2940	2940	0
116	20240823	192700	70041525	2940	2940	2940	2940	0
117	20240823	192600	70041525	2940	2940	2940	2940	0
118	20240823	192500	70041525	2940	2940	2940	2940	0
119	20240823	192400	70041525	2940	2940	2940	2940	0
120	20240823	192300	70041525	2940	2940	2940	2940	0
121	20240823	192200	70041525	2940	2940	2940	2940	0
122	20240823	192100	70041525	2940	2940	2940	2940	631
123	20240823	192000	70041525	2940	2940	2940	2940	0
124	20240823	191900	70041525	2940	2940	2940	2940	0
125	20240823	191800	70041525	2940	2940	2940	2940	0
126	20240823	191700	70041525	2940	2940	2940	2940	0
127	20240823	191600	70041525	2940	2940	2940	2940	0
128	20240823	191500	70041525	2940	2940	2940	2940	0
129	20240823	191400	70041525	2940	2940	2940	2940	0
130	20240823	191300	70041525	2940	2940	2940	2940	0
131	20240823	191200	70041525	2940	2940	2940	2940	0
132	20240823	191100	70041525	2940	2940	2940	2940	0
133	20240823	191000	70041525	2940	2940	2940	2940	0
134	20240823	190900	70041525	2940	2940	2940	2940	0
135	20240823	190800	70041525	2940	2940	2940	2940	0
136	20240823	190700	70041525	2940	2940	2940	2940	0
137	20240823	190600	70041525	2940	2940	2940	2940	0
138	20240823	190500	70041525	2940	2940	2940	2940	0
139	20240823	190400	70041525	2940	2940	2940	2940	0
140	20240823	190300	70041525	2940	2940	2940	2940	0
141	20240823	190200	70041525	2940	2940	2940	2940	0
142	20240823	190100	70041525	2940	2940	2940	2940	0
143	20240823	190000	70041525	2940	2940	2940	2940	0
144	20240823	185900	70041525	2940	2940	2940	2940	0
145	20240823	185800	70041525	2940	2940	2940	2940	0
146	20240823	185700	70041525	2940	2940	2940	2940	0
147	20240823	185600	70041525	2940	2940	2940	2940	0
148	20240823	185500	70041525	2940	2940	2940	2940	0
149	20240823	185400	70041525	2940	2940	2940	2940	0
150	20240823	185300	70041525	2940	2940	2940	2940	0
151	20240823	185200	70041525	2940	2940	2940	2940	0
152	20240823	185100	70041525	2940	2940	2940	2940	631
153	20240823	185000	70041525	2940	2940	2940	2940	0
154	20240823	184900	70041525	2940	2940	2940	2940	0
155	20240823	184800	70041525	2940	2940	2940	2940	0
156	20240823	184700	70041525	2940	2940	2940	2940	0
157	20240823	184600	70041525	2940	2940	2940	2940	0
158	20240823	184500	70041525	2940	2940	2940	2940	0
159	20240823	184400	70041525	2940	2940	2940	2940	0
160	20240823	184300	70041525	2940	2940	2940	2940	0
161	20240823	184200	70041525	2940	2940	2940	2940	0
162	20240823	184100	70041525	2940	2940	2940	2940	0
163	20240823	184000	70041525	2940	2940	2940	2940	0
164	20240823	183900	70041525	2940	2940	2940	2940	0
165	20240823	183800	70041525	2940	2940	2940	2940	0
166	20240823	183700	70041525	2940	2940	2940	2940	0
167	20240823	183600	70041525	2940	2940	2940	2940	0
168	20240823	183500	70041525	2940	2940	2940	2940	0
169	20240823	183400	70041525	2940	2940	2940	2940	0
170	20240823	183300	70041525	2940	2940	2940	2940	0
171	20240823	183200	70041525	2940	2940	2940	2940	0
172	20240823	183100	70041525	2940	2940	2940	2940	0
173	20240823	183000	70041525	2940	2940	2940	2940	0
174	20240823	182900	70041525	2940	2940	2940	2940	0
175	20240823	182800	70041525	2940	2940	2940	2940	0
176	20240823	182700	70041525	2940	2940	2940	2940	0
177	20240823	182600	70041525	2940	2940	2940	2940	0
178	20240823	182500	70041525	2940	2940	2940	2940	0
179	20240823	182400	70041525	2940	2940	2940	2940	0
180	20240823	182300	70041525	2940	2940	2940	2940	0
181	20240823	182200	70041525	2940	2940	2940	2940	0
182	20240823	182100	70041525	2940	2940	2940	2940	631
183	20240823	182000	70041525	2940	2940	2940	2940	0
184	20240823	181900	70041525	2940	2940	2940	2940	0
185	20240823	181800	70041525	2940	2940	2940	2940	0
186	20240823	181700	70041525	2940	2940	2940	2940	0
187	20240823	181600	70041525	2940	2940	2940	2940	0
188	20240823	181500	70041525	2940	2940	2940	2940	0
189	20240823	181400	70041525	2940	2940	2940	2940	0
190	20240823	181300	70041525	2940	2940	2940	2940	0
191	20240823	181200	70041525	2940	2940	2940	2940	0
192	20240823	181100	70041525	2940	2940	2940	2940	0
193	20240823	181000	70041525	2940	2940	2940	2940	0
194	20240823	180900	70041525	2940	2940	2940	2940	0
195	20240823	180800	70041525	2940	2940	2940	2940	0
196	20240823	180700	70041525	2940	2940	2940	2940	0
197	20240823	180600	70041525	2940	2940	2940	2940	0
198	20240823	180500	70041525	2940	2940	2940	2940	0
199	20240823	180400	70041525	2940	2940	2940	2940	0
200	20240823	180300	70041525	2940	2940	2940	2940	0
201	20240823	180200	70041525	2940	2940	2940	2940	0
202	20240823	180100	70041525	2940	2940	2940	2940	0
203	20240823	180000	70041525	2940	2940	2940	2940	0
204	20240823	175900	70041525	2940	2940	2940	2940	0
205	20240823	175800	70041525	2940	2940	2940	2940	0
206	20240823	175700	70041525	2940	2940	2940	2940	0
207	20240823	175600	70041525	2940	2940	2940	2940	0
208	20240823	175500	70041525	2940	2940	2940	2940	0
209	20240823	175400	70041525	2940	2940	2940	2940	0
210	20240823	175300	70041525	2940	2940	2940	2940	0
211	20240823	175200	70041525	2940	2940	2940	2940	0
212	20240823	175100	70041525	2940	2940	2940	2940	631
213	20240823	175000	70041525	2940	2940	2940	2940	0
214	20240823	174900	70041525	2940	2940	2940	2940	0
215	20240823	174800	70041525	2940	2940	2940	2940	0
216	20240823	174700	70041525	2940	2940	2940	2940	0
217	20240823	174600	70041525	2940	2940	2940	2940	0
218	20240823	174500	70041525	2940	2940	2940	2940	0
219	20240823	174400	70041525	2940	2940	2940	2940	0
220	20240823	174300	70041525	2940	2940	2940	2940	0
221	20240823	174200	70041525	2940	2940	2940	2940	0
222	20240823	174100	70041525	2940	2940	2940	2940	0
223	20240823	174000	70041525	2940	2940	2940	2940	0
224	20240823	173900	70041525	2940	2940	2940	2940	0
225	20240823	173800	70041525	2940	2940	2940	2940	0
226	20240823	173700	70041525	2940	2940	2940	2940	0
227	20240823	173600	70041525	2940	2940	2940	2940	0
228	20240823	173500	70041525	2940	2940	2940	2940	0
229	20240823	173400	70041525	2940	2940	2940	2940	0
230	20240823	173300	70041525	2940	2940	2940	2940	0
231	20240823	173200	70041525	2940	2940	2940	2940	0
232	20240823	173100	70041525	2940	2940	2940	2940	0
233	20240823	173000	70041525	2940	2940	2940	2940	0
234	20240823	172900	70041525	2940	2940	2940	2940	0
235	20240823	172800	70041525	2940	2940	2940	2940	0
236	20240823	172700	70041525	2940	2940	2940	2940	0
237	20240823	172600	70041525	2940	2940	2940	2940	0
238	20240823	172500	70041525	2940	2940	2940	2940	0
239	20240823	172400	70041525	2940	2940	2940	2940	0
240	20240823	172300	70041525	2940	2940	2940	2940	0
241	20240823	172200	70041525	2940	2940	2940	2940	0
242	20240823	172100	70041525	2940	2940	2940	2940	631
243	20240823	172000	70041525	2940	2940	2940	2940	0
244	20240823	171900	70041525	2940	2940	2940	2940	0
245	20240823	171800	70041525	2940	2940	2940	2940	0
246	20240823	171700	70041525	2940	2940	2940	2940	0
247	20240823	171600	70041525	2940	2940	2940	2940	0
248	20240823	171500	70041525	2940	2940	2940	2940	0
249	20240823	171400	70041525	2940	2940	2940	2940	0
250	20240823	171300	70041525	2940	2940	2940	2940	0
251	20240823	171200	70041525	2940	2940	2940	2940	0
252	20240823	171100	70041525	2940	2940	2940	2940	0
253	20240823	171000	70041525	2940	2940	2940	2940	0
254	20240823	170900	70041525	2940	2940	2940	2940	0
255	20240823	170800	70041525	2940	2940	2940	2940	0
256	20240823	170700	70041525	2940	2940	2940	2940	0
257	20240823	170600	70041525	2940	2940	2940	2940	0
258	20240823	170500	70041525	2940	2940	2940	2940	0
259	20240823	170400	70041525	2940	2940	2940	2940	0
260	20240823	170300	70041525	2940	2940	2940	2940	0
261	20240823	170200	70041525	2940	2940	2940	2940	0
262	20240823	170100	70041525	2940	2940	2940	2940	0
263	20240823	170000	70041525	2940	2940	2940	2940	0
264	20240823	165900	70041525	2940	2940	2940	2940	0
265	20240823	165800	70041525	2940	2940	2940	2940	0
266	20240823	165700	70041525	2940	2940	2940	2940	0
267	20240823	165600	70041525	2940	2940	2940	2940	0
268	20240823	165500	70041525	2940	2940	2940	2940	0
269	20240823	165400	70041525	2940	2940	2940	2940	0
270	20240823	165300	70041525	2940	2940	2940	2940	0
271	20240823	165200	70041525	2940	2940	2940	2940	0
272	20240823	165100	70041525	2940	2940	2940	2940	631
273	20240823	165000	70041525	2940	2940	2940	2940	0
274	20240823	164900	70041525	2940	2940	2940	2940	0
275	20240823	164800	70041525	2940	2940	2940	2940	0
276	20240823	164700	70041525	2940	2940	2940	2940	0
277	20240823	164600	70041525	2940	2940	2940	2940	0
278	20240823	164500	70041525	2940	2940	2940	2940	0
279	20240823	164400	70041525	2940	2940	2940	2940	0
280	20240823	164300	70041525	2940	2940	2940	2940	0
281	20240823	164200	70041525	2940	2940	2940	2940	0
282	20240823	164100	70041525	2940	2940	2940	2940	0
283	20240823	164000	70041525	2940	2940	2940	2940	0
284	20240823	163900	70041525	2940	2940	2940	2940	0
285	20240823	163800	70041525	2940	2940	2940	2940	0
286	20240823	163700	70041525	2940	2940	2940	2940	0
287	20240823	163600	70041525	2940	2940	2940	2940	0
288	20240823	163500	70041525	2940	2940	2940	2940	0
289	20240823	163400	70041525	2940	2940	2940	2940	0
290	20240823	163300	70041525	2940	2940	2940	2940	0
291	20240823	163200	70041525	2940	2940	2940	2940	0
292	20240823	163100	70041525	2940	2940	2940	2940	0
293	20240823	163000	70041525	2940	2940	2940	2940	0
294	20240823	162900	70041525	2940	2940	2940	2940	0
295	20240823	162800	70041525	2940	2940	2940	2940	0
296	20240823	162700	70041525	2940	2940	2940	2940	0
297	20240823	162600	70041525	2940	2940	2940	2940	0
298	20240823	162500	70041525	2940	2940	2940	2940	0
299	20240823	162400	70041525	2940	2940	2940	2940	0
300	20240823	162300	70041525	2940	2940	2940	2940	0
301	20240823	162200	70041525	2940	2940	2940	2940	0
302	20240823	162100	70041525	2940	2940	2940	2940	631
303	20240823	162000	70041525	2940	2940	2940	2940	0
304	20240823	161900	70041525	2940	2940	2940	2940	0
305	20240823	161800	70041525	2940	2940	2940	2940	0
306	20240823	161700	70041525	2940	2940	2940	2940	0
307	20240823	161600	70041525	2940	2940	2940	2940	0
308	20240823	161500	70041525	2940	2940	2940	2940	0
309	20240823	161400	70041525	2940	2940	2940	2940	0
310	20240823	161300	70041525	2940	2940	2940	2940	0
311	20240823	161200	70041525	2940	2940	2940	2940	0
312	20240823	161100	70041525	2940	2940	2940	2940	0
313	20240823	161000	70041525	2940	2940	2940	2940	0
314	20240823	160900	70041525	2940	2940	2940	2940	0
315	20240823	160800	70041525	2940	2940	2940	2940	0
316	20240823	160700	70041525	2940	2940	2940	2940	0
317	20240823	160600	70041525	2940	2940	2940	2940	0
318	20240823	160500	70041525	2940	2940	2940	2940	0
319	20240823	160400	70041525	2940	2940	2940	2940	0
320	20240823	160300	70041525	2940	2940	2940	2940	0
321	20240823	160200	70041525	2940	2940	2940	2940	0
322	20240823	160100	70041525	2940	2940	2940	2940	0
323	20240823	160000	70041525	2940	2940	2940	2940	0
324	20240823	155900	70041525	2940	2940	2940	2940	0
325	20240823	155800	70041525	2940	2940	2940	2940	0
326	20240823	155700	70041525	2940	2940	2940	2940	0
327	20240823	155600	70041525	2940	2940	2940	2940	0
328	20240823	155500	70041525	2940	2940	2940	2940	0
329	20240823	155400	70041525	2940	2940	2940	2940	0
330	20240823	155300	70041525	2940	2940	2940	2940	0
331	20240823	155200	70041525	2940	2940	2940	2940	0
332	20240823	155100	70041525	2940	2940	2940	2940	631
333	20240823	155000	70041525	2940	2940	2940	2940	0
334	20240823	154900	70041525	2940	2940	2940	2940	0
335	20240823	154800	70041525	2940	2940	2940	2940	0
336	20240823	154700	70041525	2940	2940	2940	2940	0
337	20240823	154600	70041525	2940	2940	2940	2940	0
338	20240823	154500	70041525	2940	2940	2940	2940	0
339	20240823	154400	70041525	2940	2940	2940	2940	0
340	20240823	154300	70041525	2940	2940	2940	2940	0
341	20240823	154200	70041525	2940	2940	2940	2940	0
342	20240823	154100	70041525	2940	2940	2940	2940	0
343	20240823	154000	70041525	2940	2940	2940	2940	0
344	20240823	153900	70041525	2940	2940	2940	2940	0
345	20240823	153800	70041525	2940	2940	2940	2940	0
346	20240823	153700	70041525	2940	2940	2940	2940	0
347	20240823	153600	70041525	2940	2940	2940	2940	0
348	20240823	153500	70041525	2940	2940	2940	2940	0
349	20240823	153400	70041525	2940	2940	2940	2940	0
350	20240823	153300	70041525	2940	2940	2940	2940	0
351	20240823	153200	70041525	2940	2940	2940	2940	0
352	20240823	153100	70041525	2940	2940	2940	2940	0
353	20240823	153000	70041525	2940	2940	2940	2940	631
354	20240823	152900	68186385	2945	2945	2945	2945	0
355	20240823	152800	68186385	2945	2945	2945	2945	0
356	20240823	152700	68186385	2945	2945	2945	2945	0
357	20240823	152600	68186385	2945	2945	2945	2945	0
358	20240823	152500	68186385	2945	2945	2945	2945	0
359	20240823	152400	68186385	2945	2945	2945	2945	0
360	20240823	152300	68186385	2945	2945	2945	2945	0
361	20240823	152200	68186385	2945	2945	2945	2945	0
362	20240823	152100	68186385	2945	2945	2945	2945	0
363	20240823	152000	68186385	2945	2945	2945	2945	0
364	20240823	151900	68186385	2945	2935	2945	2935	637
365	20240823	151800	66313835	2935	2935	2935	2935	30
366	20240823	151700	66225785	2930	2935	2935	2930	313
367	20240823	151600	65307195	2935	2935	2935	2935	2
368	20240823	151500	65301325	2940	2940	2940	2940	0
369	20240823	151400	65301325	2940	2940	2940	2940	1
370	20240823	151300	65298385	2940	2940	2940	2940	0
371	20240823	151200	65298385	2940	2935	2940	2930	2004
372	20240823	151100	59416645	2935	2935	2935	2930	76
373	20240823	151000	59193665	2930	2930	2930	2930	159
374	20240823	150900	58727795	2935	2935	2935	2935	0
375	20240823	150800	58727795	2935	2935	2935	2935	0
376	20240823	150700	58727795	2935	2935	2935	2935	10
377	20240823	150600	58698445	2935	2935	2935	2935	0
378	20240823	150500	58698445	2935	2940	2940	2935	853
379	20240823	150400	56193125	2945	2945	2945	2945	0
380	20240823	150300	56193125	2945	2940	2945	2940	117
381	20240823	150200	55848645	2940	2940	2940	2940	0
382	20240823	150100	55848645	2940	2935	2940	2935	1502
383	20240823	150000	51435225	2935	2930	2935	2930	301
384	20240823	145900	50553285	2935	2935	2935	2935	0
385	20240823	145800	50553285	2935	2935	2935	2935	0
386	20240823	145700	50553285	2935	2935	2935	2935	0
387	20240823	145600	50553285	2935	2935	2935	2935	0
388	20240823	145500	50553285	2935	2935	2935	2935	0
389	20240823	145400	50553285	2935	2935	2935	2935	0
390	20240823	145300	50553285	2935	2935	2935	2935	6
391	20240823	145200	50535675	2940	2940	2940	2940	3
392	20240823	145100	50526855	2940	2940	2940	2940	1
393	20240823	145000	50523915	2940	2940	2940	2940	0
394	20240823	144900	50523915	2940	2940	2940	2940	1
395	20240823	144800	50520975	2935	2935	2935	2935	0
396	20240823	144700	50520975	2935	2935	2935	2935	0
397	20240823	144600	50520975	2935	2935	2935	2935	356
398	20240823	144500	49476115	2935	2935	2935	2935	1
399	20240823	144400	49473180	2935	2935	2935	2935	102
400	20240823	144300	49173810	2935	2935	2935	2935	0
401	20240823	144200	49173810	2935	2935	2935	2935	0
402	20240823	144100	49173810	2935	2935	2935	2935	2
403	20240823	144000	49167940	2935	2935	2935	2935	0
404	20240823	143900	49167940	2935	2935	2935	2935	0
405	20240823	143800	49167940	2935	2935	2935	2935	0
406	20240823	143700	49167940	2935	2935	2935	2935	0
407	20240823	143600	49167940	2935	2935	2935	2935	0
408	20240823	143500	49167940	2935	2935	2935	2935	0
409	20240823	143400	49167940	2935	2935	2935	2935	1
410	20240823	143300	49165005	2935	2935	2935	2935	1
411	20240823	143200	49162070	2935	2935	2935	2935	1
412	20240823	143100	49159135	2935	2935	2935	2935	12
413	20240823	143000	49123915	2935	2935	2935	2935	0
414	20240823	142900	49123915	2935	2935	2935	2935	0
415	20240823	142800	49123915	2935	2935	2935	2935	0
416	20240823	142700	49123915	2935	2935	2935	2935	0
417	20240823	142600	49123915	2935	2935	2935	2935	0
418	20240823	142500	49123915	2935	2935	2935	2935	0
419	20240823	142400	49123915	2935	2935	2935	2935	0
420	20240823	142300	49123915	2935	2935	2935	2935	0
421	20240823	142200	49123915	2935	2935	2935	2935	1
422	20240823	142100	49120980	2935	2935	2935	2935	5
423	20240823	142000	49106305	2930	2930	2930	2930	0
424	20240823	141900	49106305	2930	2930	2930	2930	0
425	20240823	141800	49106305	2930	2930	2930	2930	0
426	20240823	141700	49106305	2930	2930	2930	2930	0
427	20240823	141600	49106305	2930	2930	2930	2930	9
428	20240823	141500	49079935	2935	2935	2935	2935	0
429	20240823	141400	49079935	2935	2935	2935	2935	0
430	20240823	141300	49079935	2935	2935	2935	2935	1
431	20240823	141200	49077000	2935	2930	2935	2930	3
432	20240823	141100	49068205	2930	2930	2930	2930	0
433	20240823	141000	49068205	2930	2930	2930	2930	0
434	20240823	140900	49068205	2930	2930	2930	2930	0
435	20240823	140800	49068205	2930	2930	2930	2930	0
436	20240823	140700	49068205	2930	2930	2930	2930	27
437	20240823	140600	48989095	2930	2935	2935	2930	102
438	20240823	140500	48690225	2935	2935	2935	2935	19
439	20240823	140400	48634460	2935	2935	2935	2935	1
440	20240823	140300	48631525	2935	2935	2935	2935	1
441	20240823	140200	48628590	2935	2935	2935	2935	0
442	20240823	140100	48628590	2935	2935	2935	2935	1
443	20240823	140000	48625655	2935	2935	2935	2935	1
444	20240823	135900	48622720	2935	2935	2935	2935	0
445	20240823	135800	48622720	2935	2935	2935	2935	0
446	20240823	135700	48622720	2935	2935	2935	2935	1
447	20240823	135600	48619785	2935	2935	2935	2935	41
448	20240823	135500	48499450	2935	2935	2935	2935	20
449	20240823	135400	48440750	2935	2935	2935	2935	5
450	20240823	135300	48426075	2935	2935	2935	2935	1
451	20240823	135200	48423140	2935	2935	2935	2935	1
452	20240823	135100	48420205	2935	2935	2935	2935	2
453	20240823	135000	48414335	2935	2935	2935	2935	2
454	20240823	134900	48408465	2935	2935	2935	2935	10
455	20240823	134800	48379115	2935	2935	2935	2935	0
456	20240823	134700	48379115	2935	2935	2935	2935	0
457	20240823	134600	48379115	2935	2935	2935	2935	0
458	20240823	134500	48379115	2935	2935	2935	2935	40
459	20240823	134400	48261715	2935	2935	2935	2935	0
460	20240823	134300	48261715	2935	2935	2935	2935	0
461	20240823	134200	48261715	2935	2935	2935	2935	0
462	20240823	134100	48261715	2935	2935	2935	2935	2
463	20240823	134000	48255845	2935	2935	2935	2935	0
464	20240823	133900	48255845	2935	2935	2935	2935	0
465	20240823	133800	48255845	2935	2935	2935	2935	0
466	20240823	133700	48255845	2935	2935	2935	2935	0
467	20240823	133600	48255845	2935	2935	2935	2935	0
468	20240823	133500	48255845	2935	2935	2935	2935	1
469	20240823	133400	48252910	2930	2930	2930	2930	350
470	20240823	133300	47227410	2935	2935	2935	2935	1
471	20240823	133200	47224475	2930	2930	2930	2930	341
472	20240823	133100	46225345	2910	2910	2910	2910	1
473	20240823	133000	46222435	2930	2930	2930	2930	188
474	20240823	132900	45671595	2935	2935	2935	2935	0
475	20240823	132800	45671595	2935	2935	2935	2935	0
476	20240823	132700	45671595	2935	2935	2935	2935	0
477	20240823	132600	45671595	2935	2935	2935	2935	0
478	20240823	132500	45671595	2935	2935	2935	2935	18
479	20240823	132400	45618765	2940	2940	2940	2940	10
480	20240823	132300	45589365	2940	2940	2940	2940	1
481	20240823	132200	45586425	2940	2940	2940	2940	2
482	20240823	132100	45580545	2935	2940	2940	2935	3
483	20240823	132000	45571735	2930	2935	2935	2930	143
484	20240823	131900	45152740	2940	2940	2940	2940	0
485	20240823	131800	45152740	2940	2940	2940	2940	0
486	20240823	131700	45152740	2940	2940	2940	2940	0
487	20240823	131600	45152740	2940	2940	2940	2940	1
488	20240823	131500	45149800	2935	2935	2935	2935	90
489	20240823	131400	44885650	2940	2940	2940	2940	0
490	20240823	131300	44885650	2940	2940	2940	2940	1
491	20240823	131200	44882710	2940	2935	2940	2935	534
492	20240823	131100	43315415	2930	2925	2935	2925	962
493	20240823	131000	40493880	2920	2920	2920	2920	176
494	20240823	130900	39979960	2920	2920	2920	2920	0
495	20240823	130800	39979960	2920	2915	2920	2915	11
496	20240823	130700	39947890	2915	2915	2915	2915	0
497	20240823	130600	39947890	2915	2915	2915	2915	0
498	20240823	130500	39947890	2915	2920	2920	2915	41
499	20240823	130400	39828370	2920	2920	2920	2920	11
500	20240823	130300	39796250	2915	2915	2915	2915	0
501	20240823	130200	39796250	2915	2915	2915	2915	4
502	20240823	130100	39784590	2920	2920	2920	2920	0
503	20240823	130000	39784590	2920	2920	2920	2920	0
504	20240823	125900	39784590	2920	2920	2920	2920	60
505	20240823	125800	39609390	2920	2920	2920	2920	1
506	20240823	125700	39606470	2910	2910	2910	2910	53
507	20240823	125600	39452240	2910	2910	2910	2910	0
508	20240823	125500	39452240	2910	2910	2910	2910	0
509	20240823	125400	39452240	2910	2910	2910	2910	0
510	20240823	125300	39452240	2910	2910	2910	2910	0
511	20240823	125200	39452240	2910	2910	2910	2910	1
512	20240823	125100	39449330	2905	2905	2905	2905	1
513	20240823	125000	39446425	2905	2905	2905	2905	0
514	20240823	124900	39446425	2905	2905	2905	2905	0
515	20240823	124800	39446425	2905	2905	2905	2905	0
516	20240823	124700	39446425	2905	2905	2905	2905	40
517	20240823	124600	39330225	2910	2910	2910	2910	0
518	20240823	124500	39330225	2910	2910	2910	2910	0
519	20240823	124400	39330225	2910	2910	2910	2910	0
520	20240823	124300	39330225	2910	2910	2910	2910	1
521	20240823	124200	39327315	2910	2910	2910	2910	2
522	20240823	124100	39321495	2900	2900	2900	2900	0
523	20240823	124000	39321495	2900	2900	2900	2900	471
524	20240823	123900	37955595	2900	2900	2900	2900	0
525	20240823	123800	37955595	2900	2900	2900	2900	0
526	20240823	123700	37955595	2900	2900	2900	2900	0
527	20240823	123600	37955595	2900	2900	2900	2900	0
528	20240823	123500	37955595	2900	2900	2900	2900	1
529	20240823	123400	37952695	2900	2900	2900	2900	0
530	20240823	123300	37952695	2900	2900	2900	2900	9
531	20240823	123200	37926595	2895	2895	2895	2895	2
532	20240823	123100	37920805	2895	2895	2895	2895	0
533	20240823	123000	37920805	2895	2895	2895	2895	0
534	20240823	122900	37920805	2895	2895	2895	2895	1
535	20240823	122800	37917910	2900	2900	2900	2900	0
536	20240823	122700	37917910	2900	2900	2900	2900	0
537	20240823	122600	37917910	2900	2900	2900	2900	0
538	20240823	122500	37917910	2900	2900	2900	2900	20
539	20240823	122400	37859910	2900	2900	2900	2900	0
540	20240823	122300	37859910	2900	2900	2900	2900	1
541	20240823	122200	37857010	2900	2900	2900	2900	1
542	20240823	122100	37854110	2900	2900	2900	2900	1
543	20240823	122000	37851210	2900	2900	2900	2900	0
544	20240823	121900	37851210	2900	2900	2900	2900	3
545	20240823	121800	37842510	2895	2895	2895	2895	0
546	20240823	121700	37842510	2895	2895	2895	2895	0
547	20240823	121600	37842510	2895	2895	2895	2895	0
548	20240823	121500	37842510	2895	2895	2895	2895	20
549	20240823	121400	37784610	2900	2900	2900	2900	0
550	20240823	121300	37784610	2900	2900	2900	2900	0
551	20240823	121200	37784610	2900	2895	2900	2895	2
552	20240823	121100	37778815	2895	2895	2895	2895	0
553	20240823	121000	37778815	2895	2895	2895	2895	0
554	20240823	120900	37778815	2895	2895	2895	2895	1000
555	20240823	120800	34883815	2890	2890	2890	2890	1011
556	20240823	120700	31962025	2895	2895	2895	2895	0
557	20240823	120600	31962025	2895	2895	2895	2895	0
558	20240823	120500	31962025	2895	2895	2895	2895	21
559	20240823	120400	31901230	2890	2890	2890	2890	0
560	20240823	120300	31901230	2890	2890	2890	2890	1
561	20240823	120200	31898340	2895	2895	2895	2895	1
562	20240823	120100	31895445	2885	2885	2885	2885	0
563	20240823	120000	31895445	2885	2885	2885	2885	0
564	20240823	115900	31895445	2885	2885	2885	2885	0
565	20240823	115800	31895445	2885	2885	2885	2885	0
566	20240823	115700	31895445	2885	2885	2885	2885	500
567	20240823	115600	30452945	2885	2890	2890	2885	60
568	20240823	115500	30279745	2890	2890	2890	2890	1
569	20240823	115400	30276855	2895	2895	2895	2895	0
570	20240823	115300	30276855	2895	2895	2895	2895	1
571	20240823	115200	30273960	2895	2895	2895	2895	1
572	20240823	115100	30271065	2895	2895	2895	2895	0
573	20240823	115000	30271065	2895	2895	2895	2895	1
574	20240823	114900	30268170	2890	2890	2890	2890	0
575	20240823	114800	30268170	2890	2890	2890	2890	104
576	20240823	114700	29967610	2895	2895	2895	2895	0
577	20240823	114600	29967610	2895	2895	2895	2895	50
578	20240823	114500	29822860	2895	2895	2895	2895	21
579	20240823	114400	29762065	2895	2895	2895	2895	187
580	20240823	114300	29220700	2895	2895	2895	2895	1
581	20240823	114200	29217805	2895	2895	2895	2895	0
582	20240823	114100	29217805	2895	2895	2895	2895	23
583	20240823	114000	29151220	2900	2900	2900	2900	0
584	20240823	113900	29151220	2900	2900	2900	2900	0
585	20240823	113800	29151220	2900	2900	2900	2900	0
586	20240823	113700	29151220	2900	2900	2900	2900	0
587	20240823	113600	29151220	2900	2900	2900	2900	0
588	20240823	113500	29151220	2900	2900	2900	2900	21
589	20240823	113400	29090320	2900	2900	2900	2900	20
590	20240823	113300	29032320	2900	2900	2900	2900	0
591	20240823	113200	29032320	2900	2900	2900	2900	1
592	20240823	113100	29029420	2900	2900	2900	2900	2
593	20240823	113000	29023620	2900	2900	2900	2900	51
594	20240823	112900	28875720	2900	2900	2900	2900	500
595	20240823	112800	27425720	2900	2900	2900	2900	0
596	20240823	112700	27425720	2900	2900	2900	2900	0
597	20240823	112600	27425720	2900	2900	2900	2900	8
598	20240823	112500	27402520	2900	2900	2900	2900	0
599	20240823	112400	27402520	2900	2900	2900	2900	0
600	20240823	112300	27402520	2900	2900	2900	2900	0
601	20240823	112200	27402520	2900	2895	2900	2895	11
602	20240823	112100	27370670	2895	2895	2895	2895	1
603	20240823	112000	27367775	2900	2900	2900	2900	0
604	20240823	111900	27367775	2900	2900	2900	2900	0
605	20240823	111800	27367775	2900	2900	2900	2900	1
606	20240823	111700	27364875	2885	2890	2890	2885	300
607	20240823	111600	26499285	2890	2890	2890	2890	0
608	20240823	111500	26499285	2890	2890	2890	2890	0
609	20240823	111400	26499285	2890	2890	2900	2890	418
610	20240823	111300	25290925	2900	2900	2900	2900	1
611	20240823	111200	25288025	2890	2890	2890	2890	0
612	20240823	111100	25288025	2890	2895	2895	2890	48
613	20240823	111000	25149300	2890	2890	2890	2890	0
614	20240823	110900	25149300	2890	2895	2895	2890	1121
615	20240823	110800	21906555	2890	2890	2890	2890	0
616	20240823	110700	21906555	2890	2890	2890	2890	72
617	20240823	110600	21698475	2895	2895	2895	2895	17
618	20240823	110500	21649260	2890	2890	2890	2890	0
619	20240823	110400	21649260	2890	2890	2890	2890	0
620	20240823	110300	21649260	2890	2890	2890	2890	53
621	20240823	110200	21496090	2890	2890	2890	2890	0
622	20240823	110100	21496090	2890	2890	2890	2890	0
623	20240823	110000	21496090	2890	2890	2890	2890	0
624	20240823	105900	21496090	2890	2890	2890	2890	0
625	20240823	105800	21496090	2890	2890	2890	2890	0
626	20240823	105700	21496090	2890	2890	2890	2890	0
627	20240823	105600	21496090	2890	2890	2890	2890	0
628	20240823	105500	21496090	2890	2885	2890	2885	121
629	20240823	105400	21146905	2895	2895	2895	2895	0
630	20240823	105300	21146905	2895	2895	2895	2895	100
631	20240823	105200	20857405	2890	2890	2895	2885	564
632	20240823	105100	19227605	2895	2895	2895	2895	400
633	20240823	105000	18069605	2895	2895	2895	2895	0
634	20240823	104900	18069605	2895	2895	2895	2895	0
635	20240823	104800	18069605	2895	2895	2895	2895	0
636	20240823	104700	18069605	2895	2895	2895	2895	0
637	20240823	104600	18069605	2895	2895	2895	2895	5
638	20240823	104500	18055130	2900	2900	2900	2900	40
639	20240823	104400	17939130	2905	2905	2905	2905	500
640	20240823	104300	16486630	2885	2885	2885	2885	0
641	20240823	104200	16486630	2885	2885	2885	2885	0
642	20240823	104100	16486630	2885	2885	2885	2885	0
643	20240823	104000	16486630	2885	2885	2885	2885	0
644	20240823	103900	16486630	2885	2885	2885	2885	0
645	20240823	103800	16486630	2885	2885	2885	2885	0
646	20240823	103700	16486630	2885	2885	2885	2885	0
647	20240823	103600	16486630	2885	2885	2885	2885	0
648	20240823	103500	16486630	2885	2885	2885	2885	0
649	20240823	103400	16486630	2885	2885	2885	2885	0
650	20240823	103300	16486630	2885	2885	2885	2885	1
651	20240823	103200	16483745	2885	2885	2885	2885	100
652	20240823	103100	16195245	2885	2885	2885	2885	0
653	20240823	103000	16195245	2885	2885	2885	2885	0
654	20240823	102900	16195245	2885	2905	2905	2885	5
655	20240823	102800	16180800	2905	2900	2905	2880	1531
656	20240823	102700	11759260	2900	2900	2900	2900	0
657	20240823	102600	11759260	2900	2905	2905	2900	395
658	20240823	102500	10613690	2905	2905	2905	2905	20
659	20240823	102400	10555590	2905	2905	2905	2905	11
660	20240823	102300	10523635	2905	2905	2905	2905	500
661	20240823	102200	9071135	2905	2905	2905	2905	0
662	20240823	102100	9071135	2905	2905	2905	2905	3
663	20240823	102000	9062420	2905	2905	2905	2905	0
664	20240823	101900	9062420	2905	2905	2905	2905	0
665	20240823	101800	9062420	2905	2905	2905	2905	0
666	20240823	101700	9062420	2905	2905	2905	2905	0
667	20240823	101600	9062420	2905	2905	2905	2905	1
668	20240823	101500	9059515	2905	2900	2905	2900	28
669	20240823	101400	8978215	2910	2910	2910	2910	0
670	20240823	101300	8978215	2910	2910	2910	2910	0
671	20240823	101200	8978215	2910	2910	2910	2910	0
672	20240823	101100	8978215	2910	2910	2910	2910	0
673	20240823	101000	8978215	2910	2910	2910	2910	6
674	20240823	100900	8960755	2900	2900	2900	2900	300
675	20240823	100800	8090755	2910	2910	2910	2910	0
676	20240823	100700	8090755	2910	2900	2910	2900	900
677	20240823	100600	5480745	2910	2910	2910	2905	252
678	20240823	100500	4748675	2905	2905	2905	2905	2
679	20240823	100400	4742865	2910	2910	2910	2910	0
680	20240823	100300	4742865	2910	2910	2910	2910	0
681	20240823	100200	4742865	2910	2910	2910	2910	0
682	20240823	100100	4742865	2910	2910	2910	2910	1
683	20240823	100000	4739955	2910	2905	2910	2905	346
684	20240823	095900	3734310	2910	2910	2910	2910	0
685	20240823	095800	3734310	2910	2910	2910	2910	0
686	20240823	095700	3734310	2910	2910	2910	2910	0
687	20240823	095600	3734310	2910	2910	2910	2910	5
688	20240823	095500	3719760	2915	2915	2915	2915	19
689	20240823	095400	3664375	2915	2915	2915	2915	0
690	20240823	095300	3664375	2915	2915	2915	2915	0
691	20240823	095200	3664375	2915	2910	2915	2910	299
692	20240823	095100	2793945	2915	2915	2915	2915	101
693	20240823	095000	2499530	2920	2920	2920	2920	0
694	20240823	094900	2499530	2920	2920	2920	2920	1
695	20240823	094800	2496610	2915	2915	2915	2915	309
696	20240823	094700	1595875	2920	2920	2920	2920	0
697	20240823	094600	1595875	2920	2920	2920	2920	11
698	20240823	094500	1563755	2920	2925	2925	2920	87
699	20240823	094400	1309680	2925	2925	2925	2925	11
700	20240823	094300	1277505	2925	2925	2925	2925	1
701	20240823	094200	1274580	2925	2925	2925	2925	0
702	20240823	094100	1274580	2925	2925	2925	2925	0
703	20240823	094000	1274580	2925	2925	2925	2925	0
704	20240823	093900	1274580	2925	2925	2925	2925	0
705	20240823	093800	1274580	2925	2925	2925	2925	7
706	20240823	093700	1254105	2935	2935	2935	2935	0
707	20240823	093600	1254105	2935	2935	2935	2935	0
708	20240823	093500	1254105	2935	2935	2935	2935	42
709	20240823	093400	1130835	2940	2940	2940	2940	1
710	20240823	093300	1127895	2935	2935	2935	2935	171
711	20240823	093200	626010	2935	2935	2935	2935	1
712	20240823	093100	623075	2935	2935	2935	2935	19
713	20240823	093000	567310	2935	2935	2935	2935	0
714	20240823	092900	567310	2935	2935	2935	2935	0
715	20240823	092800	567310	2935	2935	2935	2935	0
716	20240823	092700	567310	2935	2935	2935	2935	1
717	20240823	092600	564375	2915	2915	2915	2915	0
718	20240823	092500	564375	2915	2915	2915	2915	0
719	20240823	092400	564375	2915	2915	2915	2915	1
720	20240823	092300	561460	2935	2935	2935	2935	0
721	20240823	092200	561460	2935	2935	2935	2935	0
722	20240823	092100	561460	2935	2935	2935	2935	0
723	20240823	092000	561460	2935	2935	2935	2935	0
724	20240823	091900	561460	2935	2935	2935	2935	0
725	20240823	091800	561460	2935	2935	2935	2935	0
726	20240823	091700	561460	2935	2915	2935	2915	112
727	20240823	091600	234960	2940	2935	2940	2935	4
728	20240823	091500	223205	2940	2940	2940	2935	20
729	20240823	091400	164495	2940	2940	2940	2940	0
730	20240823	091300	164495	2940	2940	2940	2940	0
731	20240823	091200	164495	2940	2940	2940	2940	0
732	20240823	091100	164495	2940	2940	2940	2940	0
733	20240823	091000	164495	2940	2940	2940	2940	0
734	20240823	090900	164495	2940	2940	2940	2940	0
735	20240823	090800	164495	2940	2940	2940	2940	0
736	20240823	090700	164495	2940	2940	2940	2940	0
737	20240823	090600	164495	2940	2940	2940	2940	0
738	20240823	090500	164495	2940	2940	2940	2940	12
739	20240823	090400	129215	2945	2945	2945	2945	0
740	20240823	090300	129215	2945	2945	2945	2945	3
741	20240823	090200	120380	2945	2945	2945	2945	0
742	20240823	090100	120380	2945	2945	2945	2945	0
743	20240823	090000	120380	2945	2935	2945	2910	41