KissMeData/408920/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	204900	39347005	2970	2970	2970	2970	944
3	20230824	204800	39347005	2970	2970	2970	2970	0
4	20230824	204700	39347005	2970	2970	2970	2970	0
5	20230824	204600	39347005	2970	2970	2970	2970	0
6	20230824	204500	39347005	2970	2970	2970	2970	0
7	20230824	204400	39347005	2970	2970	2970	2970	0
8	20230824	204300	39347005	2970	2970	2970	2970	0
9	20230824	204200	39347005	2970	2970	2970	2970	0
10	20230824	204100	39347005	2970	2970	2970	2970	0
11	20230824	204000	39347005	2970	2970	2970	2970	0
12	20230824	203900	39347005	2970	2970	2970	2970	0
13	20230824	203800	39347005	2970	2970	2970	2970	0
14	20230824	203700	39347005	2970	2970	2970	2970	0
15	20230824	203600	39347005	2970	2970	2970	2970	0
16	20230824	203500	39347005	2970	2970	2970	2970	0
17	20230824	203400	39347005	2970	2970	2970	2970	0
18	20230824	203300	39347005	2970	2970	2970	2970	0
19	20230824	203200	39347005	2970	2970	2970	2970	0
20	20230824	203100	39347005	2970	2970	2970	2970	0
21	20230824	203000	39347005	2970	2970	2970	2970	0
22	20230824	202900	39347005	2970	2970	2970	2970	0
23	20230824	202800	39347005	2970	2970	2970	2970	0
24	20230824	202700	39347005	2970	2970	2970	2970	0
25	20230824	202600	39347005	2970	2970	2970	2970	0
26	20230824	202500	39347005	2970	2970	2970	2970	0
27	20230824	202400	39347005	2970	2970	2970	2970	0
28	20230824	202300	39347005	2970	2970	2970	2970	0
29	20230824	202200	39347005	2970	2970	2970	2970	0
30	20230824	202100	39347005	2970	2970	2970	2970	0
31	20230824	202000	39347005	2970	2970	2970	2970	0
32	20230824	201900	39347005	2970	2970	2970	2970	944
33	20230824	201800	39347005	2970	2970	2970	2970	0
34	20230824	201700	39347005	2970	2970	2970	2970	0
35	20230824	201600	39347005	2970	2970	2970	2970	0
36	20230824	201500	39347005	2970	2970	2970	2970	0
37	20230824	201400	39347005	2970	2970	2970	2970	0
38	20230824	201300	39347005	2970	2970	2970	2970	0
39	20230824	201200	39347005	2970	2970	2970	2970	0
40	20230824	201100	39347005	2970	2970	2970	2970	0
41	20230824	201000	39347005	2970	2970	2970	2970	0
42	20230824	200900	39347005	2970	2970	2970	2970	0
43	20230824	200800	39347005	2970	2970	2970	2970	0
44	20230824	200700	39347005	2970	2970	2970	2970	0
45	20230824	200600	39347005	2970	2970	2970	2970	0
46	20230824	200500	39347005	2970	2970	2970	2970	0
47	20230824	200400	39347005	2970	2970	2970	2970	0
48	20230824	200300	39347005	2970	2970	2970	2970	0
49	20230824	200200	39347005	2970	2970	2970	2970	0
50	20230824	200100	39347005	2970	2970	2970	2970	0
51	20230824	200000	39347005	2970	2970	2970	2970	0
52	20230824	195900	39347005	2970	2970	2970	2970	0
53	20230824	195800	39347005	2970	2970	2970	2970	0
54	20230824	195700	39347005	2970	2970	2970	2970	0
55	20230824	195600	39347005	2970	2970	2970	2970	0
56	20230824	195500	39347005	2970	2970	2970	2970	0
57	20230824	195400	39347005	2970	2970	2970	2970	0
58	20230824	195300	39347005	2970	2970	2970	2970	0
59	20230824	195200	39347005	2970	2970	2970	2970	0
60	20230824	195100	39347005	2970	2970	2970	2970	0
61	20230824	195000	39347005	2970	2970	2970	2970	0
62	20230824	194900	39347005	2970	2970	2970	2970	944
63	20230824	194800	39347005	2970	2970	2970	2970	0
64	20230824	194700	39347005	2970	2970	2970	2970	0
65	20230824	194600	39347005	2970	2970	2970	2970	0
66	20230824	194500	39347005	2970	2970	2970	2970	0
67	20230824	194400	39347005	2970	2970	2970	2970	0
68	20230824	194300	39347005	2970	2970	2970	2970	0
69	20230824	194200	39347005	2970	2970	2970	2970	0
70	20230824	194100	39347005	2970	2970	2970	2970	0
71	20230824	194000	39347005	2970	2970	2970	2970	0
72	20230824	193900	39347005	2970	2970	2970	2970	0
73	20230824	193800	39347005	2970	2970	2970	2970	0
74	20230824	193700	39347005	2970	2970	2970	2970	0
75	20230824	193600	39347005	2970	2970	2970	2970	0
76	20230824	193500	39347005	2970	2970	2970	2970	0
77	20230824	193400	39347005	2970	2970	2970	2970	0
78	20230824	193300	39347005	2970	2970	2970	2970	0
79	20230824	193200	39347005	2970	2970	2970	2970	0
80	20230824	193100	39347005	2970	2970	2970	2970	0
81	20230824	193000	39347005	2970	2970	2970	2970	0
82	20230824	192900	39347005	2970	2970	2970	2970	0
83	20230824	192800	39347005	2970	2970	2970	2970	0
84	20230824	192700	39347005	2970	2970	2970	2970	0
85	20230824	192600	39347005	2970	2970	2970	2970	0
86	20230824	192500	39347005	2970	2970	2970	2970	0
87	20230824	192400	39347005	2970	2970	2970	2970	0
88	20230824	192300	39347005	2970	2970	2970	2970	0
89	20230824	192200	39347005	2970	2970	2970	2970	0
90	20230824	192100	39347005	2970	2970	2970	2970	0
91	20230824	192000	39347005	2970	2970	2970	2970	0
92	20230824	191900	39347005	2970	2970	2970	2970	944
93	20230824	191800	39347005	2970	2970	2970	2970	0
94	20230824	191700	39347005	2970	2970	2970	2970	0
95	20230824	191600	39347005	2970	2970	2970	2970	0
96	20230824	191500	39347005	2970	2970	2970	2970	0
97	20230824	191400	39347005	2970	2970	2970	2970	0
98	20230824	191300	39347005	2970	2970	2970	2970	0
99	20230824	191200	39347005	2970	2970	2970	2970	0
100	20230824	191100	39347005	2970	2970	2970	2970	0
101	20230824	191000	39347005	2970	2970	2970	2970	0
102	20230824	190900	39347005	2970	2970	2970	2970	0
103	20230824	190800	39347005	2970	2970	2970	2970	0
104	20230824	190700	39347005	2970	2970	2970	2970	0
105	20230824	190600	39347005	2970	2970	2970	2970	0
106	20230824	190500	39347005	2970	2970	2970	2970	0
107	20230824	190400	39347005	2970	2970	2970	2970	0
108	20230824	190300	39347005	2970	2970	2970	2970	0
109	20230824	190200	39347005	2970	2970	2970	2970	0
110	20230824	190100	39347005	2970	2970	2970	2970	0
111	20230824	190000	39347005	2970	2970	2970	2970	0
112	20230824	185900	39347005	2970	2970	2970	2970	0
113	20230824	185800	39347005	2970	2970	2970	2970	0
114	20230824	185700	39347005	2970	2970	2970	2970	0
115	20230824	185600	39347005	2970	2970	2970	2970	0
116	20230824	185500	39347005	2970	2970	2970	2970	0
117	20230824	185400	39347005	2970	2970	2970	2970	0
118	20230824	185300	39347005	2970	2970	2970	2970	0
119	20230824	185200	39347005	2970	2970	2970	2970	0
120	20230824	185100	39347005	2970	2970	2970	2970	0
121	20230824	185000	39347005	2970	2970	2970	2970	0
122	20230824	184900	39347005	2970	2970	2970	2970	944
123	20230824	184800	39347005	2970	2970	2970	2970	0
124	20230824	184700	39347005	2970	2970	2970	2970	0
125	20230824	184600	39347005	2970	2970	2970	2970	0
126	20230824	184500	39347005	2970	2970	2970	2970	0
127	20230824	184400	39347005	2970	2970	2970	2970	0
128	20230824	184300	39347005	2970	2970	2970	2970	0
129	20230824	184200	39347005	2970	2970	2970	2970	0
130	20230824	184100	39347005	2970	2970	2970	2970	0
131	20230824	184000	39347005	2970	2970	2970	2970	0
132	20230824	183900	39347005	2970	2970	2970	2970	0
133	20230824	183800	39347005	2970	2970	2970	2970	0
134	20230824	183700	39347005	2970	2970	2970	2970	0
135	20230824	183600	39347005	2970	2970	2970	2970	0
136	20230824	183500	39347005	2970	2970	2970	2970	0
137	20230824	183400	39347005	2970	2970	2970	2970	0
138	20230824	183300	39347005	2970	2970	2970	2970	0
139	20230824	183200	39347005	2970	2970	2970	2970	0
140	20230824	183100	39347005	2970	2970	2970	2970	0
141	20230824	183000	39347005	2970	2970	2970	2970	0
142	20230824	182900	39347005	2970	2970	2970	2970	0
143	20230824	182800	39347005	2970	2970	2970	2970	0
144	20230824	182700	39347005	2970	2970	2970	2970	0
145	20230824	182600	39347005	2970	2970	2970	2970	0
146	20230824	182500	39347005	2970	2970	2970	2970	0
147	20230824	182400	39347005	2970	2970	2970	2970	0
148	20230824	182300	39347005	2970	2970	2970	2970	0
149	20230824	182200	39347005	2970	2970	2970	2970	0
150	20230824	182100	39347005	2970	2970	2970	2970	0
151	20230824	182000	39347005	2970	2970	2970	2970	0
152	20230824	181900	39347005	2970	2970	2970	2970	944
153	20230824	181800	39347005	2970	2970	2970	2970	0
154	20230824	181700	39347005	2970	2970	2970	2970	0
155	20230824	181600	39347005	2970	2970	2970	2970	0
156	20230824	181500	39347005	2970	2970	2970	2970	0
157	20230824	181400	39347005	2970	2970	2970	2970	0
158	20230824	181300	39347005	2970	2970	2970	2970	0
159	20230824	181200	39347005	2970	2970	2970	2970	0
160	20230824	181100	39347005	2970	2970	2970	2970	0
161	20230824	181000	39347005	2970	2970	2970	2970	0
162	20230824	180900	39347005	2970	2970	2970	2970	0
163	20230824	180800	39347005	2970	2970	2970	2970	0
164	20230824	180700	39347005	2970	2970	2970	2970	0
165	20230824	180600	39347005	2970	2970	2970	2970	0
166	20230824	180500	39347005	2970	2970	2970	2970	0
167	20230824	180400	39347005	2970	2970	2970	2970	0
168	20230824	180300	39347005	2970	2970	2970	2970	0
169	20230824	180200	39347005	2970	2970	2970	2970	0
170	20230824	180100	39347005	2970	2970	2970	2970	0
171	20230824	180000	39347005	2970	2970	2970	2970	0
172	20230824	175900	39347005	2970	2970	2970	2970	0
173	20230824	175800	39347005	2970	2970	2970	2970	0
174	20230824	175700	39347005	2970	2970	2970	2970	0
175	20230824	175600	39347005	2970	2970	2970	2970	0
176	20230824	175500	39347005	2970	2970	2970	2970	0
177	20230824	175400	39347005	2970	2970	2970	2970	0
178	20230824	175300	39347005	2970	2970	2970	2970	0
179	20230824	175200	39347005	2970	2970	2970	2970	0
180	20230824	175100	39347005	2970	2970	2970	2970	0
181	20230824	175000	39347005	2970	2970	2970	2970	0
182	20230824	174900	39347005	2970	2970	2970	2970	944
183	20230824	174800	39347005	2970	2970	2970	2970	0
184	20230824	174700	39347005	2970	2970	2970	2970	0
185	20230824	174600	39347005	2970	2970	2970	2970	0
186	20230824	174500	39347005	2970	2970	2970	2970	0
187	20230824	174400	39347005	2970	2970	2970	2970	0
188	20230824	174300	39347005	2970	2970	2970	2970	0
189	20230824	174200	39347005	2970	2970	2970	2970	0
190	20230824	174100	39347005	2970	2970	2970	2970	0
191	20230824	174000	39347005	2970	2970	2970	2970	0
192	20230824	173900	39347005	2970	2970	2970	2970	0
193	20230824	173800	39347005	2970	2970	2970	2970	0
194	20230824	173700	39347005	2970	2970	2970	2970	0
195	20230824	173600	39347005	2970	2970	2970	2970	0
196	20230824	173500	39347005	2970	2970	2970	2970	0
197	20230824	173400	39347005	2970	2970	2970	2970	0
198	20230824	173300	39347005	2970	2970	2970	2970	0
199	20230824	173200	39347005	2970	2970	2970	2970	0
200	20230824	173100	39347005	2970	2970	2970	2970	0
201	20230824	173000	39347005	2970	2970	2970	2970	0
202	20230824	172900	39347005	2970	2970	2970	2970	0
203	20230824	172800	39347005	2970	2970	2970	2970	0
204	20230824	172700	39347005	2970	2970	2970	2970	0
205	20230824	172600	39347005	2970	2970	2970	2970	0
206	20230824	172500	39347005	2970	2970	2970	2970	0
207	20230824	172400	39347005	2970	2970	2970	2970	0
208	20230824	172300	39347005	2970	2970	2970	2970	0
209	20230824	172200	39347005	2970	2970	2970	2970	0
210	20230824	172100	39347005	2970	2970	2970	2970	0
211	20230824	172000	39347005	2970	2970	2970	2970	0
212	20230824	171900	39347005	2970	2970	2970	2970	944
213	20230824	171800	39347005	2970	2970	2970	2970	0
214	20230824	171700	39347005	2970	2970	2970	2970	0
215	20230824	171600	39347005	2970	2970	2970	2970	0
216	20230824	171500	39347005	2970	2970	2970	2970	0
217	20230824	171400	39347005	2970	2970	2970	2970	0
218	20230824	171300	39347005	2970	2970	2970	2970	0
219	20230824	171200	39347005	2970	2970	2970	2970	0
220	20230824	171100	39347005	2970	2970	2970	2970	0
221	20230824	171000	39347005	2970	2970	2970	2970	0
222	20230824	170900	39347005	2970	2970	2970	2970	0
223	20230824	170800	39347005	2970	2970	2970	2970	0
224	20230824	170700	39347005	2970	2970	2970	2970	0
225	20230824	170600	39347005	2970	2970	2970	2970	0
226	20230824	170500	39347005	2970	2970	2970	2970	0
227	20230824	170400	39347005	2970	2970	2970	2970	0
228	20230824	170300	39347005	2970	2970	2970	2970	0
229	20230824	170200	39347005	2970	2970	2970	2970	0
230	20230824	170100	39347005	2970	2970	2970	2970	0
231	20230824	170000	39347005	2970	2970	2970	2970	0
232	20230824	165900	39347005	2970	2970	2970	2970	0
233	20230824	165800	39347005	2970	2970	2970	2970	0
234	20230824	165700	39347005	2970	2970	2970	2970	0
235	20230824	165600	39347005	2970	2970	2970	2970	0
236	20230824	165500	39347005	2970	2970	2970	2970	0
237	20230824	165400	39347005	2970	2970	2970	2970	0
238	20230824	165300	39347005	2970	2970	2970	2970	0
239	20230824	165200	39347005	2970	2970	2970	2970	0
240	20230824	165100	39347005	2970	2970	2970	2970	0
241	20230824	165000	39347005	2970	2970	2970	2970	0
242	20230824	164900	39347005	2970	2970	2970	2970	944
243	20230824	164800	39347005	2970	2970	2970	2970	0
244	20230824	164700	39347005	2970	2970	2970	2970	0
245	20230824	164600	39347005	2970	2970	2970	2970	0
246	20230824	164500	39347005	2970	2970	2970	2970	0
247	20230824	164400	39347005	2970	2970	2970	2970	0
248	20230824	164300	39347005	2970	2970	2970	2970	0
249	20230824	164200	39347005	2970	2970	2970	2970	0
250	20230824	164100	39347005	2970	2970	2970	2970	0
251	20230824	164000	39347005	2970	2970	2970	2970	0
252	20230824	163900	39347005	2970	2970	2970	2970	0
253	20230824	163800	39347005	2970	2970	2970	2970	0
254	20230824	163700	39347005	2970	2970	2970	2970	0
255	20230824	163600	39347005	2970	2970	2970	2970	0
256	20230824	163500	39347005	2970	2970	2970	2970	0
257	20230824	163400	39347005	2970	2970	2970	2970	0
258	20230824	163300	39347005	2970	2970	2970	2970	0
259	20230824	163200	39347005	2970	2970	2970	2970	0
260	20230824	163100	39347005	2970	2970	2970	2970	0
261	20230824	163000	39347005	2970	2970	2970	2970	0
262	20230824	162900	39347005	2970	2970	2970	2970	0
263	20230824	162800	39347005	2970	2970	2970	2970	0
264	20230824	162700	39347005	2970	2970	2970	2970	0
265	20230824	162600	39347005	2970	2970	2970	2970	0
266	20230824	162500	39347005	2970	2970	2970	2970	0
267	20230824	162400	39347005	2970	2970	2970	2970	0
268	20230824	162300	39347005	2970	2970	2970	2970	0
269	20230824	162200	39347005	2970	2970	2970	2970	0
270	20230824	162100	39347005	2970	2970	2970	2970	0
271	20230824	162000	39347005	2970	2970	2970	2970	0
272	20230824	161900	39347005	2970	2970	2970	2970	944
273	20230824	161800	39347005	2970	2970	2970	2970	0
274	20230824	161700	39347005	2970	2970	2970	2970	0
275	20230824	161600	39347005	2970	2970	2970	2970	0
276	20230824	161500	39347005	2970	2970	2970	2970	0
277	20230824	161400	39347005	2970	2970	2970	2970	0
278	20230824	161300	39347005	2970	2970	2970	2970	0
279	20230824	161200	39347005	2970	2970	2970	2970	0
280	20230824	161100	39347005	2970	2970	2970	2970	0
281	20230824	161000	39347005	2970	2970	2970	2970	0
282	20230824	160900	39347005	2970	2970	2970	2970	0
283	20230824	160800	39347005	2970	2970	2970	2970	0
284	20230824	160700	39347005	2970	2970	2970	2970	0
285	20230824	160600	39347005	2970	2970	2970	2970	0
286	20230824	160500	39347005	2970	2970	2970	2970	0
287	20230824	160400	39347005	2970	2970	2970	2970	0
288	20230824	160300	39347005	2970	2970	2970	2970	0
289	20230824	160200	39347005	2970	2970	2970	2970	0
290	20230824	160100	39347005	2970	2970	2970	2970	0
291	20230824	160000	39347005	2970	2970	2970	2970	0
292	20230824	155900	39347005	2970	2970	2970	2970	0
293	20230824	155800	39347005	2970	2970	2970	2970	0
294	20230824	155700	39347005	2970	2970	2970	2970	0
295	20230824	155600	39347005	2970	2970	2970	2970	0
296	20230824	155500	39347005	2970	2970	2970	2970	0
297	20230824	155400	39347005	2970	2970	2970	2970	0
298	20230824	155300	39347005	2970	2970	2970	2970	0
299	20230824	155200	39347005	2970	2970	2970	2970	0
300	20230824	155100	39347005	2970	2970	2970	2970	0
301	20230824	155000	39347005	2970	2970	2970	2970	0
302	20230824	154900	39347005	2970	2970	2970	2970	944
303	20230824	154800	39347005	2970	2970	2970	2970	0
304	20230824	154700	39347005	2970	2970	2970	2970	0
305	20230824	154600	39347005	2970	2970	2970	2970	0
306	20230824	154500	39347005	2970	2970	2970	2970	0
307	20230824	154400	39347005	2970	2970	2970	2970	0
308	20230824	154300	39347005	2970	2970	2970	2970	0
309	20230824	154200	39347005	2970	2970	2970	2970	0
310	20230824	154100	39347005	2970	2970	2970	2970	0
311	20230824	154000	39347005	2970	2970	2970	2970	0
312	20230824	153900	39347005	2970	2970	2970	2970	0
313	20230824	153800	39347005	2970	2970	2970	2970	0
314	20230824	153700	39347005	2970	2970	2970	2970	0
315	20230824	153600	39347005	2970	2970	2970	2970	0
316	20230824	153500	39347005	2970	2970	2970	2970	0
317	20230824	153400	39347005	2970	2970	2970	2970	0
318	20230824	153300	39347005	2970	2970	2970	2970	0
319	20230824	153200	39347005	2970	2970	2970	2970	0
320	20230824	153100	39347005	2970	2970	2970	2970	0
321	20230824	153000	39347005	2970	2970	2970	2970	944
322	20230824	152900	36543325	2970	2970	2970	2970	0
323	20230824	152800	36543325	2970	2970	2970	2970	0
324	20230824	152700	36543325	2970	2970	2970	2970	0
325	20230824	152600	36543325	2970	2970	2970	2970	0
326	20230824	152500	36543325	2970	2970	2970	2970	0
327	20230824	152400	36543325	2970	2970	2970	2970	0
328	20230824	152300	36543325	2970	2970	2970	2970	0
329	20230824	152200	36543325	2970	2970	2970	2970	0
330	20230824	152100	36543325	2970	2970	2970	2970	0
331	20230824	152000	36543325	2970	2970	2970	2970	0
332	20230824	151900	36543325	2970	2965	2970	2960	251
333	20230824	151800	35800350	2970	2970	2970	2970	0
334	20230824	151700	35800350	2970	2970	2970	2970	0
335	20230824	151600	35800350	2970	2970	2970	2970	0
336	20230824	151500	35800350	2970	2970	2970	2970	0
337	20230824	151400	35800350	2970	2970	2970	2970	0
338	20230824	151300	35800350	2970	2970	2970	2970	0
339	20230824	151200	35800350	2970	2970	2970	2970	0
340	20230824	151100	35800350	2970	2970	2970	2970	0
341	20230824	151000	35800350	2970	2955	2970	2955	25
342	20230824	150900	35726460	2955	2955	2955	2955	785
343	20230824	150800	33406785	2970	2970	2970	2970	0
344	20230824	150700	33406785	2970	2970	2970	2970	0
345	20230824	150600	33406785	2970	2970	2970	2970	0
346	20230824	150500	33406785	2970	2970	2970	2970	0
347	20230824	150400	33406785	2970	2970	2970	2970	0
348	20230824	150300	33406785	2970	2970	2970	2970	0
349	20230824	150200	33406785	2970	2970	2970	2970	0
350	20230824	150100	33406785	2970	2970	2970	2970	0
351	20230824	150000	33406785	2970	2970	2970	2970	0
352	20230824	145900	33406785	2970	2970	2970	2970	0
353	20230824	145800	33406785	2970	2970	2970	2970	0
354	20230824	145700	33406785	2970	2970	2970	2970	0
355	20230824	145600	33406785	2970	2970	2970	2970	0
356	20230824	145500	33406785	2970	2955	2970	2955	51
357	20230824	145400	33256065	2970	2970	2970	2970	0
358	20230824	145300	33256065	2970	2970	2970	2970	0
359	20230824	145200	33256065	2970	2970	2970	2970	0
360	20230824	145100	33256065	2970	2970	2970	2970	0
361	20230824	145000	33256065	2970	2970	2970	2970	0
362	20230824	144900	33256065	2970	2970	2970	2970	0
363	20230824	144800	33256065	2970	2970	2970	2970	0
364	20230824	144700	33256065	2970	2970	2970	2970	0
365	20230824	144600	33256065	2970	2970	2970	2970	0
366	20230824	144500	33256065	2970	2970	2970	2970	0
367	20230824	144400	33256065	2970	2970	2970	2970	0
368	20230824	144300	33256065	2970	2970	2970	2970	0
369	20230824	144200	33256065	2970	2970	2970	2970	0
370	20230824	144100	33256065	2970	2970	2970	2970	0
371	20230824	144000	33256065	2970	2970	2970	2970	0
372	20230824	143900	33256065	2970	2970	2970	2970	0
373	20230824	143800	33256065	2970	2970	2970	2970	0
374	20230824	143700	33256065	2970	2970	2970	2970	0
375	20230824	143600	33256065	2970	2970	2970	2970	0
376	20230824	143500	33256065	2970	2970	2970	2970	0
377	20230824	143400	33256065	2970	2970	2970	2970	0
378	20230824	143300	33256065	2970	2970	2970	2970	0
379	20230824	143200	33256065	2970	2970	2970	2970	0
380	20230824	143100	33256065	2970	2970	2970	2970	0
381	20230824	143000	33256065	2970	2955	2970	2955	8
382	20230824	142900	33232410	2970	2970	2970	2970	0
383	20230824	142800	33232410	2970	2970	2970	2970	0
384	20230824	142700	33232410	2970	2970	2970	2970	1
385	20230824	142600	33229440	2970	2970	2970	2970	1
386	20230824	142500	33226470	2970	2970	2970	2970	0
387	20230824	142400	33226470	2970	2970	2970	2970	0
388	20230824	142300	33226470	2970	2970	2970	2970	16
389	20230824	142200	33178950	2970	2970	2970	2970	0
390	20230824	142100	33178950	2970	2970	2970	2970	0
391	20230824	142000	33178950	2970	2970	2970	2970	0
392	20230824	141900	33178950	2970	2970	2970	2970	1
393	20230824	141800	33175980	2955	2960	2960	2955	500
394	20230824	141700	31697980	2970	2970	2970	2970	0
395	20230824	141600	31697980	2970	2970	2970	2970	0
396	20230824	141500	31697980	2970	2970	2970	2970	0
397	20230824	141400	31697980	2970	2970	2970	2970	0
398	20230824	141300	31697980	2970	2970	2970	2970	0
399	20230824	141200	31697980	2970	2970	2970	2970	0
400	20230824	141100	31697980	2970	2970	2970	2970	0
401	20230824	141000	31697980	2970	2970	2970	2970	0
402	20230824	140900	31697980	2970	2970	2970	2970	0
403	20230824	140800	31697980	2970	2970	2970	2970	144
404	20230824	140700	31270300	2970	2970	2970	2970	1
405	20230824	140600	31267330	2965	2965	2965	2965	0
406	20230824	140500	31267330	2965	2965	2965	2965	0
407	20230824	140400	31267330	2965	2965	2965	2965	0
408	20230824	140300	31267330	2965	2965	2965	2965	14
409	20230824	140200	31225820	2970	2970	2970	2970	0
410	20230824	140100	31225820	2970	2970	2970	2970	0
411	20230824	140000	31225820	2970	2970	2970	2970	0
412	20230824	135900	31225820	2970	2970	2970	2970	0
413	20230824	135800	31225820	2970	2970	2970	2970	0
414	20230824	135700	31225820	2970	2970	2970	2970	0
415	20230824	135600	31225820	2970	2970	2970	2970	1
416	20230824	135500	31222850	2950	2950	2950	2950	0
417	20230824	135400	31222850	2950	2950	2950	2950	0
418	20230824	135300	31222850	2950	2950	2950	2950	0
419	20230824	135200	31222850	2950	2950	2950	2950	0
420	20230824	135100	31222850	2950	2950	2950	2950	8
421	20230824	135000	31199250	2970	2970	2970	2970	0
422	20230824	134900	31199250	2970	2970	2970	2970	0
423	20230824	134800	31199250	2970	2970	2970	2970	0
424	20230824	134700	31199250	2970	2970	2970	2970	0
425	20230824	134600	31199250	2970	2970	2970	2970	1
426	20230824	134500	31196280	2950	2950	2950	2950	187
427	20230824	134400	30644630	2965	2965	2965	2965	11
428	20230824	134300	30612015	2965	2965	2965	2965	0
429	20230824	134200	30612015	2965	2950	2965	2950	2
430	20230824	134100	30606100	2965	2965	2965	2965	0
431	20230824	134000	30606100	2965	2965	2965	2965	1
432	20230824	133900	30603135	2965	2965	2965	2965	0
433	20230824	133800	30603135	2965	2965	2965	2965	0
434	20230824	133700	30603135	2965	2965	2965	2965	300
435	20230824	133600	29713635	2965	2965	2965	2965	500
436	20230824	133500	28231135	2970	2970	2970	2970	0
437	20230824	133400	28231135	2970	2970	2970	2970	0
438	20230824	133300	28231135	2970	2970	2970	2970	0
439	20230824	133200	28231135	2970	2970	2970	2970	0
440	20230824	133100	28231135	2970	2970	2970	2970	0
441	20230824	133000	28231135	2970	2970	2970	2970	0
442	20230824	132900	28231135	2970	2970	2970	2970	0
443	20230824	132800	28231135	2970	2970	2970	2970	0
444	20230824	132700	28231135	2970	2970	2970	2970	0
445	20230824	132600	28231135	2970	2970	2970	2970	0
446	20230824	132500	28231135	2970	2970	2970	2970	0
447	20230824	132400	28231135	2970	2970	2970	2970	0
448	20230824	132300	28231135	2970	2970	2970	2970	0
449	20230824	132200	28231135	2970	2970	2970	2970	0
450	20230824	132100	28231135	2970	2970	2970	2970	0
451	20230824	132000	28231135	2970	2970	2970	2970	0
452	20230824	131900	28231135	2970	2970	2970	2970	0
453	20230824	131800	28231135	2970	2970	2970	2970	0
454	20230824	131700	28231135	2970	2970	2970	2970	0
455	20230824	131600	28231135	2970	2970	2970	2970	0
456	20230824	131500	28231135	2970	2970	2970	2970	0
457	20230824	131400	28231135	2970	2970	2970	2970	0
458	20230824	131300	28231135	2970	2970	2970	2970	0
459	20230824	131200	28231135	2970	2970	2970	2970	0
460	20230824	131100	28231135	2970	2970	2970	2970	0
461	20230824	131000	28231135	2970	2970	2970	2970	100
462	20230824	130900	27934135	2970	2970	2970	2970	0
463	20230824	130800	27934135	2970	2970	2970	2970	0
464	20230824	130700	27934135	2970	2970	2970	2970	0
465	20230824	130600	27934135	2970	2970	2970	2970	0
466	20230824	130500	27934135	2970	2970	2970	2970	0
467	20230824	130400	27934135	2970	2970	2970	2970	0
468	20230824	130300	27934135	2970	2970	2970	2970	0
469	20230824	130200	27934135	2970	2970	2970	2970	0
470	20230824	130100	27934135	2970	2970	2970	2970	0
471	20230824	130000	27934135	2970	2970	2970	2970	0
472	20230824	125900	27934135	2970	2970	2970	2970	0
473	20230824	125800	27934135	2970	2970	2970	2970	0
474	20230824	125700	27934135	2970	2970	2970	2970	0
475	20230824	125600	27934135	2970	2970	2970	2970	0
476	20230824	125500	27934135	2970	2970	2970	2970	0
477	20230824	125400	27934135	2970	2970	2970	2970	0
478	20230824	125300	27934135	2970	2970	2970	2970	0
479	20230824	125200	27934135	2970	2970	2970	2970	0
480	20230824	125100	27934135	2970	2970	2970	2970	1
481	20230824	125000	27931165	2955	2955	2955	2955	196
482	20230824	124900	27351985	2970	2970	2970	2970	0
483	20230824	124800	27351985	2970	2970	2970	2970	0
484	20230824	124700	27351985	2970	2970	2970	2970	1
485	20230824	124600	27349015	2960	2960	2960	2960	0
486	20230824	124500	27349015	2960	2960	2960	2960	1103
487	20230824	124400	24084135	2970	2970	2970	2970	0
488	20230824	124300	24084135	2970	2970	2970	2970	0
489	20230824	124200	24084135	2970	2970	2970	2970	0
490	20230824	124100	24084135	2970	2970	2970	2970	0
491	20230824	124000	24084135	2970	2970	2970	2970	0
492	20230824	123900	24084135	2970	2970	2970	2970	0
493	20230824	123800	24084135	2970	2970	2970	2970	0
494	20230824	123700	24084135	2970	2970	2970	2970	0
495	20230824	123600	24084135	2970	2970	2970	2970	1
496	20230824	123500	24081165	2970	2970	2970	2970	0
497	20230824	123400	24081165	2970	2970	2970	2970	0
498	20230824	123300	24081165	2970	2970	2970	2970	0
499	20230824	123200	24081165	2970	2970	2970	2970	0
500	20230824	123100	24081165	2970	2970	2970	2970	0
501	20230824	123000	24081165	2970	2970	2970	2970	0
502	20230824	122900	24081165	2970	2970	2970	2970	0
503	20230824	122800	24081165	2970	2970	2970	2970	0
504	20230824	122700	24081165	2970	2970	2970	2970	0
505	20230824	122600	24081165	2970	2970	2970	2970	0
506	20230824	122500	24081165	2970	2970	2970	2970	0
507	20230824	122400	24081165	2970	2970	2970	2970	0
508	20230824	122300	24081165	2970	2960	2970	2960	431
509	20230824	122200	22805395	2970	2960	2970	2960	121
510	20230824	122100	22447225	2960	2960	2960	2960	9
511	20230824	122000	22420585	2970	2970	2970	2970	0
512	20230824	121900	22420585	2970	2970	2970	2970	0
513	20230824	121800	22420585	2970	2970	2970	2970	0
514	20230824	121700	22420585	2970	2960	2970	2960	139
515	20230824	121600	22009135	2970	2970	2970	2970	0
516	20230824	121500	22009135	2970	2970	2970	2970	0
517	20230824	121400	22009135	2970	2970	2970	2970	0
518	20230824	121300	22009135	2970	2970	2970	2970	0
519	20230824	121200	22009135	2970	2970	2970	2970	0
520	20230824	121100	22009135	2970	2970	2970	2970	0
521	20230824	121000	22009135	2970	2970	2970	2970	0
522	20230824	120900	22009135	2970	2970	2970	2970	0
523	20230824	120800	22009135	2970	2970	2970	2970	0
524	20230824	120700	22009135	2970	2970	2970	2970	0
525	20230824	120600	22009135	2970	2970	2970	2970	0
526	20230824	120500	22009135	2970	2970	2970	2970	0
527	20230824	120400	22009135	2970	2970	2970	2970	0
528	20230824	120300	22009135	2970	2970	2970	2970	0
529	20230824	120200	22009135	2970	2970	2970	2970	0
530	20230824	120100	22009135	2970	2970	2970	2970	0
531	20230824	120000	22009135	2970	2970	2970	2970	0
532	20230824	115900	22009135	2970	2970	2970	2970	0
533	20230824	115800	22009135	2970	2970	2970	2970	0
534	20230824	115700	22009135	2970	2970	2970	2970	0
535	20230824	115600	22009135	2970	2970	2970	2970	0
536	20230824	115500	22009135	2970	2970	2970	2970	0
537	20230824	115400	22009135	2970	2970	2970	2970	0
538	20230824	115300	22009135	2970	2970	2970	2970	0
539	20230824	115200	22009135	2970	2970	2970	2970	10
540	20230824	115100	21979435	2970	2970	2970	2970	0
541	20230824	115000	21979435	2970	2970	2970	2970	0
542	20230824	114900	21979435	2970	2970	2970	2970	1
543	20230824	114800	21976465	2960	2960	2960	2960	0
544	20230824	114700	21976465	2960	2960	2960	2960	1
545	20230824	114600	21973505	2970	2970	2970	2970	0
546	20230824	114500	21973505	2970	2970	2970	2970	0
547	20230824	114400	21973505	2970	2970	2970	2970	0
548	20230824	114300	21973505	2970	2970	2970	2970	0
549	20230824	114200	21973505	2970	2965	2970	2960	273
550	20230824	114100	21165400	2965	2965	2965	2965	17
551	20230824	114000	21114995	2970	2970	2970	2970	1
552	20230824	113900	21112025	2960	2960	2960	2960	1
553	20230824	113800	21109065	2975	2975	2975	2975	0
554	20230824	113700	21109065	2975	2975	2975	2975	0
555	20230824	113600	21109065	2975	2975	2975	2975	0
556	20230824	113500	21109065	2975	2975	2975	2975	0
557	20230824	113400	21109065	2975	2975	2975	2975	0
558	20230824	113300	21109065	2975	2975	2975	2975	0
559	20230824	113200	21109065	2975	2975	2975	2975	0
560	20230824	113100	21109065	2975	2975	2975	2975	0
561	20230824	113000	21109065	2975	2975	2975	2975	0
562	20230824	112900	21109065	2975	2975	2975	2975	0
563	20230824	112800	21109065	2975	2975	2975	2975	0
564	20230824	112700	21109065	2975	2975	2975	2975	0
565	20230824	112600	21109065	2975	2975	2975	2975	0
566	20230824	112500	21109065	2975	2975	2975	2975	0
567	20230824	112400	21109065	2975	2975	2975	2975	0
568	20230824	112300	21109065	2975	2975	2975	2975	0
569	20230824	112200	21109065	2975	2975	2975	2975	0
570	20230824	112100	21109065	2975	2975	2975	2975	40
571	20230824	112000	20990065	2975	2975	2975	2975	40
572	20230824	111900	20871065	2975	2975	2975	2975	0
573	20230824	111800	20871065	2975	2975	2975	2975	0
574	20230824	111700	20871065	2975	2975	2975	2975	0
575	20230824	111600	20871065	2975	2975	2975	2975	0
576	20230824	111500	20871065	2975	2975	2975	2975	0
577	20230824	111400	20871065	2975	2975	2975	2975	0
578	20230824	111300	20871065	2975	2975	2975	2975	1
579	20230824	111200	20868090	2960	2965	2965	2960	703
580	20230824	111100	18783750	2975	2965	2975	2965	53
581	20230824	111000	18626595	2975	2975	2975	2975	0
582	20230824	110900	18626595	2975	2975	2975	2975	1
583	20230824	110800	18623620	2965	2965	2965	2965	0
584	20230824	110700	18623620	2965	2965	2965	2965	232
585	20230824	110600	17935740	2975	2975	2975	2975	0
586	20230824	110500	17935740	2975	2975	2975	2975	0
587	20230824	110400	17935740	2975	2975	2975	2975	0
588	20230824	110300	17935740	2975	2975	2975	2975	0
589	20230824	110200	17935740	2975	2975	2975	2975	1
590	20230824	110100	17932765	2965	2965	2965	2965	25
591	20230824	110000	17858640	2975	2975	2975	2975	0
592	20230824	105900	17858640	2975	2975	2975	2975	0
593	20230824	105800	17858640	2975	2975	2975	2975	0
594	20230824	105700	17858640	2975	2975	2975	2975	0
595	20230824	105600	17858640	2975	2975	2975	2975	0
596	20230824	105500	17858640	2975	2975	2975	2975	1
597	20230824	105400	17855665	2970	2970	2970	2970	0
598	20230824	105300	17855665	2970	2970	2970	2970	0
599	20230824	105200	17855665	2970	2970	2970	2970	0
600	20230824	105100	17855665	2970	2980	2980	2970	676
601	20230824	105000	15847925	2980	2980	2980	2980	0
602	20230824	104900	15847925	2980	2980	2980	2980	0
603	20230824	104800	15847925	2980	2980	2980	2980	0
604	20230824	104700	15847925	2980	2980	2980	2980	0
605	20230824	104600	15847925	2980	2980	2980	2980	0
606	20230824	104500	15847925	2980	2980	2980	2980	0
607	20230824	104400	15847925	2980	2980	2980	2980	0
608	20230824	104300	15847925	2980	2980	2980	2980	0
609	20230824	104200	15847925	2980	2980	2980	2980	0
610	20230824	104100	15847925	2980	2980	2980	2980	0
611	20230824	104000	15847925	2980	2980	2980	2980	0
612	20230824	103900	15847925	2980	2970	2980	2970	151
613	20230824	103800	15399445	2985	2985	2985	2985	1
614	20230824	103700	15396460	2975	2975	2975	2975	0
615	20230824	103600	15396460	2975	2975	2975	2975	10
616	20230824	103500	15366710	2985	2985	2985	2985	0
617	20230824	103400	15366710	2985	2985	2985	2985	0
618	20230824	103300	15366710	2985	2985	2985	2985	0
619	20230824	103200	15366710	2985	2985	2985	2985	0
620	20230824	103100	15366710	2985	2985	2985	2985	0
621	20230824	103000	15366710	2985	2985	2985	2985	5
622	20230824	102900	15351785	2980	2980	2980	2980	0
623	20230824	102800	15351785	2980	2980	2980	2980	0
624	20230824	102700	15351785	2980	2980	2980	2980	21
625	20230824	102600	15289205	2980	2980	2980	2980	0
626	20230824	102500	15289205	2980	2980	2980	2980	3
627	20230824	102400	15280265	2970	2975	2975	2970	3307
628	20230824	102300	5441975	2985	2985	2985	2985	0
629	20230824	102200	5441975	2985	2985	2985	2985	0
630	20230824	102100	5441975	2985	2985	2985	2985	1
631	20230824	102000	5438990	2975	2975	2975	2975	7
632	20230824	101900	5418165	2990	2990	2990	2990	0
633	20230824	101800	5418165	2990	2990	2990	2990	0
634	20230824	101700	5418165	2990	2990	2990	2990	0
635	20230824	101600	5418165	2990	2990	2990	2990	0
636	20230824	101500	5418165	2990	2990	2990	2990	1
637	20230824	101400	5415175	2980	2980	2980	2980	0
638	20230824	101300	5415175	2980	2980	2980	2980	0
639	20230824	101200	5415175	2980	2980	2980	2980	0
640	20230824	101100	5415175	2980	2980	2980	2980	0
641	20230824	101000	5415175	2980	2975	2980	2975	353
642	20230824	100900	4363300	2980	2980	2980	2980	0
643	20230824	100800	4363300	2980	2980	2980	2980	11
644	20230824	100700	4330520	2980	2980	2980	2980	10
645	20230824	100600	4300720	2975	2975	2975	2975	0
646	20230824	100500	4300720	2975	2975	2975	2975	19
647	20230824	100400	4244195	2975	2975	2975	2975	6
648	20230824	100300	4226345	2975	2975	2975	2975	518
649	20230824	100200	2685295	2975	2975	2975	2975	0
650	20230824	100100	2685295	2975	2975	2975	2975	0
651	20230824	100000	2685295	2975	2975	2975	2975	0
652	20230824	095900	2685295	2975	2975	2975	2975	0
653	20230824	095800	2685295	2975	2975	2975	2975	4
654	20230824	095700	2673395	2975	2975	2975	2975	3
655	20230824	095600	2664470	2975	2975	2975	2975	105
656	20230824	095500	2352095	2975	2975	2975	2975	0
657	20230824	095400	2352095	2975	2975	2975	2975	0
658	20230824	095300	2352095	2975	2975	2975	2975	0
659	20230824	095200	2352095	2975	2975	2975	2975	0
660	20230824	095100	2352095	2975	2975	2975	2975	0
661	20230824	095000	2352095	2975	2975	2975	2975	0
662	20230824	094900	2352095	2975	2975	2975	2975	22
663	20230824	094800	2286645	2975	2975	2975	2975	0
664	20230824	094700	2286645	2975	2975	2975	2975	0
665	20230824	094600	2286645	2975	2975	2975	2975	0
666	20230824	094500	2286645	2975	2975	2975	2975	1
667	20230824	094400	2283670	2965	2965	2965	2965	8
668	20230824	094300	2259950	2975	2975	2975	2975	0
669	20230824	094200	2259950	2975	2975	2975	2975	0
670	20230824	094100	2259950	2975	2975	2975	2975	0
671	20230824	094000	2259950	2975	2960	2975	2960	9
672	20230824	093900	2233295	2975	2975	2975	2975	0
673	20230824	093800	2233295	2975	2975	2975	2975	0
674	20230824	093700	2233295	2975	2975	2975	2975	0
675	20230824	093600	2233295	2975	2975	2975	2975	0
676	20230824	093500	2233295	2975	2975	2975	2975	1
677	20230824	093400	2230320	2975	2975	2975	2975	0
678	20230824	093300	2230320	2975	2975	2975	2975	0
679	20230824	093200	2230320	2975	2970	2975	2960	259
680	20230824	093100	1463615	2980	2980	2980	2980	0
681	20230824	093000	1463615	2980	2975	2980	2975	4
682	20230824	092900	1451705	2970	2970	2970	2970	0
683	20230824	092800	1451705	2970	2970	2970	2970	0
684	20230824	092700	1451705	2970	2970	2970	2970	75
685	20230824	092600	1228955	2970	2970	2970	2970	11
686	20230824	092500	1196285	2975	2975	2975	2975	0
687	20230824	092400	1196285	2975	2975	2975	2975	0
688	20230824	092300	1196285	2975	2975	2975	2975	0
689	20230824	092200	1196285	2975	2975	2975	2975	0
690	20230824	092100	1196285	2975	2975	2975	2975	0
691	20230824	092000	1196285	2975	2970	2980	2970	21
692	20230824	091900	1133810	2980	2960	2980	2960	126
693	20230824	091800	760830	2955	2955	2955	2955	0
694	20230824	091700	760830	2955	2955	2955	2955	20
695	20230824	091600	701730	2955	2955	2955	2955	0
696	20230824	091500	701730	2955	2955	2955	2955	0
697	20230824	091400	701730	2955	2955	2955	2955	0
698	20230824	091300	701730	2955	2955	2955	2955	64
699	20230824	091200	512610	2950	2950	2950	2950	127
700	20230824	091100	137960	2935	2950	2950	2935	2
701	20230824	091000	132075	2935	2935	2935	2935	0
702	20230824	090900	132075	2935	2935	2935	2935	0
703	20230824	090800	132075	2935	2935	2935	2935	0
704	20230824	090700	132075	2935	2935	2935	2935	33
705	20230824	090600	35220	2935	2935	2935	2935	0
706	20230824	090500	35220	2935	2935	2935	2935	0
707	20230824	090400	35220	2935	2935	2935	2935	0
708	20230824	090300	35220	2935	2935	2935	2935	0
709	20230824	090200	35220	2935	2935	2935	2935	0
710	20230824	090100	35220	2935	2935	2935	2935	0
711	20230824	090000	35220	2935	2935	2935	2935	12