KissMeData/017000/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	185500	208734945	4475	4475	4475	4475	325
3	20230824	185400	208734945	4475	4475	4475	4475	0
4	20230824	185300	208734945	4475	4475	4475	4475	0
5	20230824	185200	208734945	4475	4475	4475	4475	0
6	20230824	185100	208734945	4475	4475	4475	4475	0
7	20230824	185000	208734945	4475	4475	4475	4475	0
8	20230824	184900	208734945	4475	4475	4475	4475	0
9	20230824	184800	208734945	4475	4475	4475	4475	0
10	20230824	184700	208734945	4475	4475	4475	4475	0
11	20230824	184600	208734945	4475	4475	4475	4475	0
12	20230824	184500	208734945	4475	4475	4475	4475	0
13	20230824	184400	208734945	4475	4475	4475	4475	0
14	20230824	184300	208734945	4475	4475	4475	4475	0
15	20230824	184200	208734945	4475	4475	4475	4475	0
16	20230824	184100	208734945	4475	4475	4475	4475	0
17	20230824	184000	208734945	4475	4475	4475	4475	0
18	20230824	183900	208734945	4475	4475	4475	4475	0
19	20230824	183800	208734945	4475	4475	4475	4475	0
20	20230824	183700	208734945	4475	4475	4475	4475	0
21	20230824	183600	208734945	4475	4475	4475	4475	0
22	20230824	183500	208734945	4475	4475	4475	4475	0
23	20230824	183400	208734945	4475	4475	4475	4475	0
24	20230824	183300	208734945	4475	4475	4475	4475	0
25	20230824	183200	208734945	4475	4475	4475	4475	0
26	20230824	183100	208734945	4475	4475	4475	4475	0
27	20230824	183000	208734945	4475	4475	4475	4475	0
28	20230824	182900	208734945	4475	4475	4475	4475	0
29	20230824	182800	208734945	4475	4475	4475	4475	0
30	20230824	182700	208734945	4475	4475	4475	4475	0
31	20230824	182600	208734945	4475	4475	4475	4475	0
32	20230824	182500	208734945	4475	4475	4475	4475	325
33	20230824	182400	208734945	4475	4475	4475	4475	0
34	20230824	182300	208734945	4475	4475	4475	4475	0
35	20230824	182200	208734945	4475	4475	4475	4475	0
36	20230824	182100	208734945	4475	4475	4475	4475	0
37	20230824	182000	208734945	4475	4475	4475	4475	0
38	20230824	181900	208734945	4475	4475	4475	4475	0
39	20230824	181800	208734945	4475	4475	4475	4475	0
40	20230824	181700	208734945	4475	4475	4475	4475	0
41	20230824	181600	208734945	4475	4475	4475	4475	0
42	20230824	181500	208734945	4475	4475	4475	4475	0
43	20230824	181400	208734945	4475	4475	4475	4475	0
44	20230824	181300	208734945	4475	4475	4475	4475	0
45	20230824	181200	208734945	4475	4475	4475	4475	0
46	20230824	181100	208734945	4475	4475	4475	4475	0
47	20230824	181000	208734945	4475	4475	4475	4475	0
48	20230824	180900	208734945	4475	4475	4475	4475	0
49	20230824	180800	208734945	4475	4475	4475	4475	0
50	20230824	180700	208734945	4475	4475	4475	4475	0
51	20230824	180600	208734945	4475	4475	4475	4475	0
52	20230824	180500	208734945	4475	4475	4475	4475	0
53	20230824	180400	208734945	4475	4475	4475	4475	0
54	20230824	180300	208734945	4475	4475	4475	4475	0
55	20230824	180200	208734945	4475	4475	4475	4475	0
56	20230824	180100	208734945	4475	4475	4475	4475	0
57	20230824	180000	208734945	4475	4475	4475	4475	0
58	20230824	175900	208734945	4475	4475	4475	4475	0
59	20230824	175800	208734945	4475	4475	4475	4475	0
60	20230824	175700	208734945	4475	4475	4475	4475	0
61	20230824	175600	208734945	4475	4475	4475	4475	0
62	20230824	175500	208734945	4475	4475	4475	4475	325
63	20230824	175400	208734945	4475	4475	4475	4475	0
64	20230824	175300	208734945	4475	4475	4475	4475	0
65	20230824	175200	208734945	4475	4475	4475	4475	0
66	20230824	175100	208734945	4475	4475	4475	4475	0
67	20230824	175000	208734945	4475	4475	4475	4475	0
68	20230824	174900	208734945	4475	4475	4475	4475	0
69	20230824	174800	208734945	4475	4475	4475	4475	0
70	20230824	174700	208734945	4475	4475	4475	4475	0
71	20230824	174600	208734945	4475	4475	4475	4475	0
72	20230824	174500	208734945	4475	4475	4475	4475	0
73	20230824	174400	208734945	4475	4475	4475	4475	0
74	20230824	174300	208734945	4475	4475	4475	4475	0
75	20230824	174200	208734945	4475	4475	4475	4475	0
76	20230824	174100	208734945	4475	4475	4475	4475	0
77	20230824	174000	208734945	4475	4475	4475	4475	0
78	20230824	173900	208734945	4475	4475	4475	4475	0
79	20230824	173800	208734945	4475	4475	4475	4475	0
80	20230824	173700	208734945	4475	4475	4475	4475	0
81	20230824	173600	208734945	4475	4475	4475	4475	0
82	20230824	173500	208734945	4475	4475	4475	4475	0
83	20230824	173400	208734945	4475	4475	4475	4475	0
84	20230824	173300	208734945	4475	4475	4475	4475	0
85	20230824	173200	208734945	4475	4475	4475	4475	0
86	20230824	173100	208734945	4475	4475	4475	4475	0
87	20230824	173000	208734945	4475	4475	4475	4475	0
88	20230824	172900	208734945	4475	4475	4475	4475	0
89	20230824	172800	208734945	4475	4475	4475	4475	0
90	20230824	172700	208734945	4475	4475	4475	4475	0
91	20230824	172600	208734945	4475	4475	4475	4475	0
92	20230824	172500	208734945	4475	4475	4475	4475	325
93	20230824	172400	208734945	4475	4475	4475	4475	0
94	20230824	172300	208734945	4475	4475	4475	4475	0
95	20230824	172200	208734945	4475	4475	4475	4475	0
96	20230824	172100	208734945	4475	4475	4475	4475	0
97	20230824	172000	208734945	4475	4475	4475	4475	0
98	20230824	171900	208734945	4475	4475	4475	4475	0
99	20230824	171800	208734945	4475	4475	4475	4475	0
100	20230824	171700	208734945	4475	4475	4475	4475	0
101	20230824	171600	208734945	4475	4475	4475	4475	0
102	20230824	171500	208734945	4475	4475	4475	4475	0
103	20230824	171400	208734945	4475	4475	4475	4475	0
104	20230824	171300	208734945	4475	4475	4475	4475	0
105	20230824	171200	208734945	4475	4475	4475	4475	0
106	20230824	171100	208734945	4475	4475	4475	4475	0
107	20230824	171000	208734945	4475	4475	4475	4475	0
108	20230824	170900	208734945	4475	4475	4475	4475	0
109	20230824	170800	208734945	4475	4475	4475	4475	0
110	20230824	170700	208734945	4475	4475	4475	4475	0
111	20230824	170600	208734945	4475	4475	4475	4475	0
112	20230824	170500	208734945	4475	4475	4475	4475	0
113	20230824	170400	208734945	4475	4475	4475	4475	0
114	20230824	170300	208734945	4475	4475	4475	4475	0
115	20230824	170200	208734945	4475	4475	4475	4475	0
116	20230824	170100	208734945	4475	4475	4475	4475	0
117	20230824	170000	208734945	4475	4475	4475	4475	0
118	20230824	165900	208734945	4475	4475	4475	4475	0
119	20230824	165800	208734945	4475	4475	4475	4475	0
120	20230824	165700	208734945	4475	4475	4475	4475	0
121	20230824	165600	208734945	4475	4475	4475	4475	0
122	20230824	165500	208734945	4475	4475	4475	4475	325
123	20230824	165400	208734945	4475	4475	4475	4475	0
124	20230824	165300	208734945	4475	4475	4475	4475	0
125	20230824	165200	208734945	4475	4475	4475	4475	0
126	20230824	165100	208734945	4475	4475	4475	4475	0
127	20230824	165000	208734945	4475	4475	4475	4475	0
128	20230824	164900	208734945	4475	4475	4475	4475	0
129	20230824	164800	208734945	4475	4475	4475	4475	0
130	20230824	164700	208734945	4475	4475	4475	4475	0
131	20230824	164600	208734945	4475	4475	4475	4475	0
132	20230824	164500	208734945	4475	4475	4475	4475	0
133	20230824	164400	208734945	4475	4475	4475	4475	0
134	20230824	164300	208734945	4475	4475	4475	4475	0
135	20230824	164200	208734945	4475	4475	4475	4475	0
136	20230824	164100	208734945	4475	4475	4475	4475	0
137	20230824	164000	208734945	4475	4475	4475	4475	0
138	20230824	163900	208734945	4475	4475	4475	4475	0
139	20230824	163800	208734945	4475	4475	4475	4475	0
140	20230824	163700	208734945	4475	4475	4475	4475	0
141	20230824	163600	208734945	4475	4475	4475	4475	0
142	20230824	163500	208734945	4475	4475	4475	4475	0
143	20230824	163400	208734945	4475	4475	4475	4475	0
144	20230824	163300	208734945	4475	4475	4475	4475	0
145	20230824	163200	208734945	4475	4475	4475	4475	0
146	20230824	163100	208734945	4475	4475	4475	4475	0
147	20230824	163000	208734945	4475	4475	4475	4475	0
148	20230824	162900	208734945	4475	4475	4475	4475	0
149	20230824	162800	208734945	4475	4475	4475	4475	0
150	20230824	162700	208734945	4475	4475	4475	4475	0
151	20230824	162600	208734945	4475	4475	4475	4475	0
152	20230824	162500	208734945	4475	4475	4475	4475	325
153	20230824	162400	208734945	4475	4475	4475	4475	0
154	20230824	162300	208734945	4475	4475	4475	4475	0
155	20230824	162200	208734945	4475	4475	4475	4475	0
156	20230824	162100	208734945	4475	4475	4475	4475	0
157	20230824	162000	208734945	4475	4475	4475	4475	0
158	20230824	161900	208734945	4475	4475	4475	4475	0
159	20230824	161800	208734945	4475	4475	4475	4475	0
160	20230824	161700	208734945	4475	4475	4475	4475	0
161	20230824	161600	208734945	4475	4475	4475	4475	0
162	20230824	161500	208734945	4475	4475	4475	4475	0
163	20230824	161400	208734945	4475	4475	4475	4475	0
164	20230824	161300	208734945	4475	4475	4475	4475	0
165	20230824	161200	208734945	4475	4475	4475	4475	0
166	20230824	161100	208734945	4475	4475	4475	4475	0
167	20230824	161000	208734945	4475	4475	4475	4475	0
168	20230824	160900	208734945	4475	4475	4475	4475	0
169	20230824	160800	208734945	4475	4475	4475	4475	0
170	20230824	160700	208734945	4475	4475	4475	4475	0
171	20230824	160600	208734945	4475	4475	4475	4475	0
172	20230824	160500	208734945	4475	4475	4475	4475	0
173	20230824	160400	208734945	4475	4475	4475	4475	0
174	20230824	160300	208734945	4475	4475	4475	4475	0
175	20230824	160200	208734945	4475	4475	4475	4475	0
176	20230824	160100	208734945	4475	4475	4475	4475	0
177	20230824	160000	208734945	4475	4475	4475	4475	0
178	20230824	155900	208734945	4475	4475	4475	4475	0
179	20230824	155800	208734945	4475	4475	4475	4475	0
180	20230824	155700	208734945	4475	4475	4475	4475	0
181	20230824	155600	208734945	4475	4475	4475	4475	0
182	20230824	155500	208734945	4475	4475	4475	4475	325
183	20230824	155400	208734945	4475	4475	4475	4475	0
184	20230824	155300	208734945	4475	4475	4475	4475	0
185	20230824	155200	208734945	4475	4475	4475	4475	0
186	20230824	155100	208734945	4475	4475	4475	4475	0
187	20230824	155000	208734945	4475	4475	4475	4475	0
188	20230824	154900	208734945	4475	4475	4475	4475	0
189	20230824	154800	208734945	4475	4475	4475	4475	0
190	20230824	154700	208734945	4475	4475	4475	4475	0
191	20230824	154600	208734945	4475	4475	4475	4475	0
192	20230824	154500	208734945	4475	4475	4475	4475	0
193	20230824	154400	208734945	4475	4475	4475	4475	0
194	20230824	154300	208734945	4475	4475	4475	4475	0
195	20230824	154200	208734945	4475	4475	4475	4475	0
196	20230824	154100	208734945	4475	4475	4475	4475	0
197	20230824	154000	208734945	4475	4475	4475	4475	0
198	20230824	153900	208734945	4475	4475	4475	4475	0
199	20230824	153800	208734945	4475	4475	4475	4475	0
200	20230824	153700	208734945	4475	4475	4475	4475	0
201	20230824	153600	208734945	4475	4475	4475	4475	0
202	20230824	153500	208734945	4475	4475	4475	4475	0
203	20230824	153400	208734945	4475	4475	4475	4475	0
204	20230824	153300	208734945	4475	4475	4475	4475	0
205	20230824	153200	208734945	4475	4475	4475	4475	0
206	20230824	153100	208734945	4475	4475	4475	4475	0
207	20230824	153000	208734945	4475	4475	4475	4475	325
208	20230824	152900	207280570	4475	4475	4475	4475	0
209	20230824	152800	207280570	4475	4475	4475	4475	0
210	20230824	152700	207280570	4475	4475	4475	4475	0
211	20230824	152600	207280570	4475	4475	4475	4475	0
212	20230824	152500	207280570	4475	4475	4475	4475	0
213	20230824	152400	207280570	4475	4475	4475	4475	0
214	20230824	152300	207280570	4475	4475	4475	4475	0
215	20230824	152200	207280570	4475	4475	4475	4475	0
216	20230824	152100	207280570	4475	4475	4475	4475	0
217	20230824	152000	207280570	4475	4475	4475	4475	0
218	20230824	151900	207280570	4475	4475	4475	4475	50
219	20230824	151800	207056820	4475	4475	4475	4475	0
220	20230824	151700	207056820	4475	4475	4475	4475	1
221	20230824	151600	207052345	4465	4465	4465	4465	610
222	20230824	151500	204328695	4465	4465	4465	4465	16
223	20230824	151400	204257255	4470	4470	4470	4470	0
224	20230824	151300	204257255	4470	4475	4475	4470	3
225	20230824	151200	204243835	4465	4465	4465	4465	1
226	20230824	151100	204239370	4475	4475	4475	4475	0
227	20230824	151000	204239370	4475	4475	4475	4475	2
228	20230824	150900	204230420	4475	4475	4475	4475	1
229	20230824	150800	204225945	4465	4475	4480	4465	216
230	20230824	150700	203260225	4480	4480	4480	4480	0
231	20230824	150600	203260225	4480	4480	4480	4480	0
232	20230824	150500	203260225	4480	4480	4480	4480	33
233	20230824	150400	203112385	4480	4480	4480	4480	3
234	20230824	150300	203098945	4480	4480	4480	4480	0
235	20230824	150200	203098945	4480	4460	4480	4460	3
236	20230824	150100	203085525	4460	4460	4460	4460	12
237	20230824	150000	203032005	4465	4465	4465	4465	504
238	20230824	145900	200781645	4480	4480	4480	4480	2
239	20230824	145800	200772685	4480	4480	4480	4480	0
240	20230824	145700	200772685	4480	4480	4480	4480	0
241	20230824	145600	200772685	4480	4480	4480	4480	1
242	20230824	145500	200768205	4460	4460	4460	4460	0
243	20230824	145400	200768205	4460	4460	4460	4460	20
244	20230824	145300	200679005	4460	4460	4460	4460	0
245	20230824	145200	200679005	4460	4460	4460	4460	1
246	20230824	145100	200674545	4485	4485	4485	4485	0
247	20230824	145000	200674545	4485	4485	4485	4485	0
248	20230824	144900	200674545	4485	4485	4485	4485	0
249	20230824	144800	200674545	4485	4485	4485	4485	1
250	20230824	144700	200670060	4490	4490	4490	4490	0
251	20230824	144600	200670060	4490	4490	4490	4490	0
252	20230824	144500	200670060	4490	4490	4490	4490	0
253	20230824	144400	200670060	4490	4455	4490	4455	10
254	20230824	144300	200625475	4450	4450	4450	4450	0
255	20230824	144200	200625475	4450	4450	4450	4450	0
256	20230824	144100	200625475	4450	4450	4450	4450	4
257	20230824	144000	200607675	4445	4450	4450	4445	180
258	20230824	143900	199807455	4495	4495	4495	4495	2
259	20230824	143800	199798465	4480	4480	4480	4480	3
260	20230824	143700	199785025	4480	4480	4480	4480	0
261	20230824	143600	199785025	4480	4480	4480	4480	1
262	20230824	143500	199780545	4445	4480	4480	4445	933
263	20230824	143400	195621335	4490	4490	4490	4490	10
264	20230824	143300	195576435	4495	4495	4495	4495	0
265	20230824	143200	195576435	4495	4485	4495	4485	2
266	20230824	143100	195567455	4485	4485	4485	4485	1
267	20230824	143000	195562970	4480	4480	4480	4480	502
268	20230824	142900	193314010	4495	4495	4495	4495	0
269	20230824	142800	193314010	4495	4495	4495	4495	18
270	20230824	142700	193233100	4495	4495	4495	4495	103
271	20230824	142600	192770115	4495	4495	4495	4495	15
272	20230824	142500	192702690	4495	4495	4495	4495	0
273	20230824	142400	192702690	4495	4495	4495	4495	1
274	20230824	142300	192698195	4480	4480	4495	4480	35
275	20230824	142200	192541325	4495	4495	4495	4495	0
276	20230824	142100	192541325	4495	4495	4495	4495	0
277	20230824	142000	192541325	4495	4495	4495	4495	0
278	20230824	141900	192541325	4495	4495	4495	4495	1
279	20230824	141800	192536830	4480	4480	4480	4480	1
280	20230824	141700	192532350	4490	4490	4490	4485	2045
281	20230824	141600	183355300	4490	4490	4490	4490	0
282	20230824	141500	183355300	4490	4490	4490	4490	0
283	20230824	141400	183355300	4490	4490	4490	4490	11
284	20230824	141300	183305910	4485	4490	4490	4485	11
285	20230824	141200	183256570	4480	4490	4490	4480	439
286	20230824	141100	181289350	4490	4490	4490	4490	0
287	20230824	141000	181289350	4490	4490	4490	4490	0
288	20230824	140900	181289350	4490	4490	4490	4490	0
289	20230824	140800	181289350	4490	4490	4490	4490	0
290	20230824	140700	181289350	4490	4490	4490	4490	0
291	20230824	140600	181289350	4490	4490	4490	4490	0
292	20230824	140500	181289350	4490	4480	4490	4480	5
293	20230824	140400	181266910	4480	4480	4480	4480	10
294	20230824	140300	181222110	4490	4490	4490	4490	0
295	20230824	140200	181222110	4490	4490	4490	4490	0
296	20230824	140100	181222110	4490	4490	4490	4490	0
297	20230824	140000	181222110	4490	4470	4490	4465	77
298	20230824	135900	180878040	4465	4465	4465	4465	0
299	20230824	135800	180878040	4465	4485	4485	4455	295
300	20230824	135700	179560890	4485	4485	4485	4485	0
301	20230824	135600	179560890	4485	4485	4485	4485	0
302	20230824	135500	179560890	4485	4485	4485	4485	0
303	20230824	135400	179560890	4485	4480	4485	4455	931
304	20230824	135300	175405675	4485	4485	4485	4485	1
305	20230824	135200	175401190	4485	4485	4485	4485	0
306	20230824	135100	175401190	4485	4485	4485	4485	0
307	20230824	135000	175401190	4485	4485	4485	4485	0
308	20230824	134900	175401190	4485	4485	4485	4485	0
309	20230824	134800	175401190	4485	4485	4485	4485	1
310	20230824	134700	175396705	4480	4480	4480	4480	2
311	20230824	134600	175387745	4480	4480	4480	4480	50
312	20230824	134500	175163745	4480	4480	4480	4480	11
313	20230824	134400	175114465	4485	4485	4485	4485	0
314	20230824	134300	175114465	4485	4485	4485	4485	0
315	20230824	134200	175114465	4485	4485	4485	4485	0
316	20230824	134100	175114465	4485	4485	4485	4485	0
317	20230824	134000	175114465	4485	4485	4485	4485	0
318	20230824	133900	175114465	4485	4485	4485	4485	0
319	20230824	133800	175114465	4485	4485	4485	4485	0
320	20230824	133700	175114465	4485	4485	4485	4485	100
321	20230824	133600	174665965	4490	4490	4490	4490	1
322	20230824	133500	174661475	4490	4490	4490	4490	20
323	20230824	133400	174571675	4490	4490	4490	4490	222
324	20230824	133300	173574895	4490	4490	4490	4490	250
325	20230824	133200	172452395	4495	4485	4495	4450	2525
326	20230824	133100	161182670	4485	4485	4485	4485	96
327	20230824	133000	160752110	4495	4495	4495	4495	0
328	20230824	132900	160752110	4495	4495	4495	4495	78
329	20230824	132800	160401500	4480	4480	4480	4480	0
330	20230824	132700	160401500	4480	4480	4480	4480	11
331	20230824	132600	160352220	4495	4495	4495	4495	1
332	20230824	132500	160347725	4490	4490	4490	4490	0
333	20230824	132400	160347725	4490	4490	4490	4490	0
334	20230824	132300	160347725	4490	4485	4490	4480	1573
335	20230824	132200	153289060	4485	4485	4485	4485	0
336	20230824	132100	153289060	4485	4485	4485	4485	201
337	20230824	132000	152387575	4485	4485	4485	4485	458
338	20230824	131900	150333445	4485	4485	4485	4485	25
339	20230824	131800	150221320	4485	4485	4485	4485	0
340	20230824	131700	150221320	4485	4485	4485	4485	10
341	20230824	131600	150176470	4485	4485	4485	4485	0
342	20230824	131500	150176470	4485	4485	4485	4485	0
343	20230824	131400	150176470	4485	4485	4485	4485	0
344	20230824	131300	150176470	4485	4485	4485	4485	0
345	20230824	131200	150176470	4485	4485	4485	4485	0
346	20230824	131100	150176470	4485	4485	4485	4485	0
347	20230824	131000	150176470	4485	4485	4485	4485	28
348	20230824	130900	150050890	4485	4485	4485	4485	5
349	20230824	130800	150028465	4485	4480	4485	4480	265
350	20230824	130700	148840040	4485	4485	4485	4485	10
351	20230824	130600	148795190	4485	4485	4485	4485	1
352	20230824	130500	148790705	4485	4485	4485	4485	0
353	20230824	130400	148790705	4485	4485	4485	4485	25
354	20230824	130300	148678580	4485	4480	4485	4480	20
355	20230824	130200	148588925	4485	4485	4485	4485	7
356	20230824	130100	148557530	4480	4480	4480	4480	178
357	20230824	130000	147760090	4485	4480	4485	4480	22
358	20230824	125900	147661435	4480	4480	4480	4480	0
359	20230824	125800	147661435	4480	4485	4485	4480	21
360	20230824	125700	147567255	4485	4485	4485	4485	0
361	20230824	125600	147567255	4485	4485	4485	4485	0
362	20230824	125500	147567255	4485	4485	4485	4485	0
363	20230824	125400	147567255	4485	4485	4485	4485	4
364	20230824	125300	147549315	4485	4485	4485	4485	0
365	20230824	125200	147549315	4485	4485	4485	4485	0
366	20230824	125100	147549315	4485	4485	4485	4485	0
367	20230824	125000	147549315	4485	4485	4485	4485	0
368	20230824	124900	147549315	4485	4485	4485	4485	0
369	20230824	124800	147549315	4485	4485	4485	4485	1
370	20230824	124700	147544830	4465	4470	4470	4465	301
371	20230824	124600	146199370	4485	4485	4485	4485	0
372	20230824	124500	146199370	4485	4485	4485	4485	0
373	20230824	124400	146199370	4485	4485	4485	4485	2
374	20230824	124300	146190400	4485	4485	4485	4485	1
375	20230824	124200	146185915	4485	4485	4485	4485	0
376	20230824	124100	146185915	4485	4485	4485	4485	0
377	20230824	124000	146185915	4485	4485	4485	4485	101
378	20230824	123900	145732930	4485	4485	4485	4485	4
379	20230824	123800	145714990	4485	4485	4485	4485	29
380	20230824	123700	145584925	4490	4490	4490	4490	0
381	20230824	123600	145584925	4490	4490	4490	4490	0
382	20230824	123500	145584925	4490	4490	4490	4490	0
383	20230824	123400	145584925	4490	4490	4490	4490	6
384	20230824	123300	145557985	4490	4490	4490	4490	0
385	20230824	123200	145557985	4490	4490	4490	4490	0
386	20230824	123100	145557985	4490	4490	4490	4490	0
387	20230824	123000	145557985	4490	4490	4490	4490	1
388	20230824	122900	145553495	4465	4465	4465	4465	0
389	20230824	122800	145553495	4465	4465	4465	4465	77
390	20230824	122700	145209690	4465	4490	4490	4465	11
391	20230824	122600	145160550	4490	4490	4490	4490	20
392	20230824	122500	145070750	4490	4490	4490	4490	0
393	20230824	122400	145070750	4490	4490	4490	4490	0
394	20230824	122300	145070750	4490	4490	4490	4490	0
395	20230824	122200	145070750	4490	4490	4490	4490	0
396	20230824	122100	145070750	4490	4490	4490	4490	0
397	20230824	122000	145070750	4490	4490	4490	4490	0
398	20230824	121900	145070750	4490	4490	4490	4490	0
399	20230824	121800	145070750	4490	4490	4490	4490	20
400	20230824	121700	144980950	4495	4495	4495	4495	26
401	20230824	121600	144864080	4495	4495	4495	4495	0
402	20230824	121500	144864080	4495	4495	4495	4495	0
403	20230824	121400	144864080	4495	4495	4495	4495	0
404	20230824	121300	144864080	4495	4495	4495	4495	0
405	20230824	121200	144864080	4495	4495	4495	4495	0
406	20230824	121100	144864080	4495	4495	4495	4495	5
407	20230824	121000	144841605	4495	4495	4495	4495	1
408	20230824	120900	144837110	4465	4465	4465	4465	5
409	20230824	120800	144814785	4495	4495	4495	4495	0
410	20230824	120700	144814785	4495	4495	4495	4495	0
411	20230824	120600	144814785	4495	4495	4495	4495	0
412	20230824	120500	144814785	4495	4495	4495	4495	0
413	20230824	120400	144814785	4495	4495	4495	4495	10
414	20230824	120300	144769835	4495	4495	4495	4495	65
415	20230824	120200	144477660	4495	4495	4495	4495	0
416	20230824	120100	144477660	4495	4495	4495	4495	0
417	20230824	120000	144477660	4495	4495	4495	4495	0
418	20230824	115900	144477660	4495	4495	4495	4495	0
419	20230824	115800	144477660	4495	4495	4495	4495	0
420	20230824	115700	144477660	4495	4495	4495	4495	44
421	20230824	115600	144279880	4495	4495	4495	4495	161
422	20230824	115500	143556185	4500	4500	4500	4500	116
423	20230824	115400	143034185	4505	4505	4505	4505	0
424	20230824	115300	143034185	4505	4505	4505	4505	0
425	20230824	115200	143034185	4505	4505	4505	4505	0
426	20230824	115100	143034185	4505	4505	4505	4505	10
427	20230824	115000	142989135	4505	4505	4505	4505	100
428	20230824	114900	142538635	4500	4500	4500	4500	0
429	20230824	114800	142538635	4500	4500	4500	4500	0
430	20230824	114700	142538635	4500	4500	4500	4500	0
431	20230824	114600	142538635	4500	4500	4500	4500	0
432	20230824	114500	142538635	4500	4500	4500	4500	0
433	20230824	114400	142538635	4500	4500	4500	4500	0
434	20230824	114300	142538635	4500	4500	4500	4500	0
435	20230824	114200	142538635	4500	4500	4500	4500	50
436	20230824	114100	142313635	4520	4520	4520	4520	1
437	20230824	114000	142309115	4520	4520	4520	4520	0
438	20230824	113900	142309115	4520	4520	4520	4520	0
439	20230824	113800	142309115	4520	4520	4520	4520	64
440	20230824	113700	142019835	4520	4515	4520	4515	34
441	20230824	113600	141866185	4500	4500	4500	4500	0
442	20230824	113500	141866185	4500	4500	4500	4500	3
443	20230824	113400	141852685	4500	4500	4500	4500	503
444	20230824	113300	139589185	4525	4525	4525	4500	5
445	20230824	113200	139566610	4525	4525	4525	4525	0
446	20230824	113100	139566610	4525	4525	4525	4525	0
447	20230824	113000	139566610	4525	4525	4525	4525	240
448	20230824	112900	138480610	4525	4500	4525	4500	293
449	20230824	112800	137157335	4500	4500	4500	4500	1284
450	20230824	112700	131379335	4500	4470	4510	4470	4638
451	20230824	112600	110567335	4465	4470	4470	4465	61
452	20230824	112500	110294720	4470	4470	4470	4470	0
453	20230824	112400	110294720	4470	4470	4470	4470	1
454	20230824	112300	110290250	4465	4465	4465	4465	2
455	20230824	112200	110281320	4465	4465	4465	4465	18
456	20230824	112100	110200950	4475	4475	4475	4475	0
457	20230824	112000	110200950	4475	4475	4475	4475	0
458	20230824	111900	110200950	4475	4475	4475	4475	0
459	20230824	111800	110200950	4475	4475	4475	4475	0
460	20230824	111700	110200950	4475	4475	4475	4475	0
461	20230824	111600	110200950	4475	4475	4475	4475	1
462	20230824	111500	110196475	4475	4475	4475	4475	4
463	20230824	111400	110178575	4475	4475	4475	4475	0
464	20230824	111300	110178575	4475	4475	4475	4475	0
465	20230824	111200	110178575	4475	4475	4475	4475	0
466	20230824	111100	110178575	4475	4475	4475	4475	40
467	20230824	111000	109999575	4475	4475	4475	4475	1
468	20230824	110900	109995100	4470	4470	4470	4470	0
469	20230824	110800	109995100	4470	4470	4470	4470	88
470	20230824	110700	109601740	4475	4475	4475	4475	0
471	20230824	110600	109601740	4475	4475	4475	4475	0
472	20230824	110500	109601740	4475	4475	4475	4475	14
473	20230824	110400	109539090	4475	4475	4475	4475	0
474	20230824	110300	109539090	4475	4465	4475	4455	150
475	20230824	110200	108869675	4475	4475	4475	4475	10
476	20230824	110100	108824925	4465	4465	4465	4465	0
477	20230824	110000	108824925	4465	4465	4465	4465	0
478	20230824	105900	108824925	4465	4465	4465	4465	4
479	20230824	105800	108807065	4465	4465	4465	4465	0
480	20230824	105700	108807065	4465	4465	4465	4465	40
481	20230824	105600	108628465	4475	4475	4475	4475	0
482	20230824	105500	108628465	4475	4475	4475	4475	3
483	20230824	105400	108615040	4470	4470	4470	4470	0
484	20230824	105300	108615040	4470	4465	4470	4465	88
485	20230824	105200	108222115	4465	4465	4465	4460	18
486	20230824	105100	108141775	4465	4470	4470	4465	310
487	20230824	105000	106757190	4475	4475	4475	4475	0
488	20230824	104900	106757190	4475	4475	4475	4475	0
489	20230824	104800	106757190	4475	4475	4475	4475	8
490	20230824	104700	106721390	4470	4470	4470	4470	0
491	20230824	104600	106721390	4470	4470	4470	4470	2
492	20230824	104500	106712450	4470	4470	4470	4470	0
493	20230824	104400	106712450	4470	4470	4470	4470	119
494	20230824	104300	106180520	4470	4470	4470	4470	1
495	20230824	104200	106176050	4470	4470	4470	4470	0
496	20230824	104100	106176050	4470	4470	4470	4470	1
497	20230824	104000	106171580	4470	4470	4470	4470	0
498	20230824	103900	106171580	4470	4470	4470	4470	0
499	20230824	103800	106171580	4470	4465	4470	4465	20
500	20230824	103700	106082255	4465	4465	4465	4465	0
501	20230824	103600	106082255	4465	4465	4465	4465	0
502	20230824	103500	106082255	4465	4470	4470	4465	301
503	20230824	103400	104736790	4470	4470	4470	4470	10
504	20230824	103300	104692090	4470	4470	4470	4470	52
505	20230824	103200	104459650	4470	4470	4470	4470	45
506	20230824	103100	104258500	4470	4470	4470	4470	100
507	20230824	103000	103811500	4470	4470	4470	4470	2
508	20230824	102900	103802560	4470	4470	4470	4470	5
509	20230824	102800	103780210	4470	4470	4470	4470	0
510	20230824	102700	103780210	4470	4470	4470	4470	0
511	20230824	102600	103780210	4470	4470	4470	4470	20
512	20230824	102500	103690810	4470	4455	4470	4455	10
513	20230824	102400	103646125	4440	4440	4440	4440	0
514	20230824	102300	103646125	4440	4440	4440	4440	238
515	20230824	102200	102589405	4440	4455	4455	4440	20
516	20230824	102100	102500575	4455	4470	4470	4455	799
517	20230824	102000	98933500	4470	4470	4470	4470	32
518	20230824	101900	98790460	4470	4470	4470	4470	0
519	20230824	101800	98790460	4470	4470	4470	4470	20
520	20230824	101700	98701060	4470	4470	4470	4470	0
521	20230824	101600	98701060	4470	4470	4470	4470	0
522	20230824	101500	98701060	4470	4470	4470	4470	0
523	20230824	101400	98701060	4470	4470	4470	4470	102
524	20230824	101300	98245120	4470	4470	4470	4470	370
525	20230824	101200	96591220	4460	4465	4465	4460	50
526	20230824	101100	96368070	4455	4455	4455	4455	100
527	20230824	101000	95922570	4455	4455	4455	4455	92
528	20230824	100900	95512710	4460	4460	4460	4460	2
529	20230824	100800	95503790	4465	4465	4465	4465	0
530	20230824	100700	95503790	4465	4465	4465	4465	0
531	20230824	100600	95503790	4465	4465	4465	4465	0
532	20230824	100500	95503790	4465	4465	4465	4465	0
533	20230824	100400	95503790	4465	4465	4465	4465	0
534	20230824	100300	95503790	4465	4465	4465	4465	59
535	20230824	100200	95240355	4465	4465	4465	4465	1
536	20230824	100100	95235890	4465	4440	4465	4440	53
537	20230824	100000	95000545	4455	4455	4455	4455	85
538	20230824	095900	94621870	4455	4455	4455	4455	0
539	20230824	095800	94621870	4455	4435	4455	4435	1094
540	20230824	095700	89763315	4440	4440	4440	4440	25
541	20230824	095600	89652315	4440	4440	4440	4440	60
542	20230824	095500	89385915	4440	4440	4440	4440	0
543	20230824	095400	89385915	4440	4440	4440	4440	300
544	20230824	095300	88053915	4420	4425	4425	4420	119
545	20230824	095200	87527930	4420	4420	4420	4420	0
546	20230824	095100	87527930	4420	4445	4445	4420	102
547	20230824	095000	87076570	4455	4455	4455	4455	3
548	20230824	094900	87063205	4440	4440	4440	4440	443
549	20230824	094800	85096285	4440	4440	4440	4415	1317
550	20230824	094700	79261565	4435	4440	4440	4435	60
551	20230824	094600	78995215	4435	4445	4445	4435	200
552	20230824	094500	78108115	4435	4455	4455	4435	506
553	20230824	094400	75861140	4455	4460	4460	4455	449
554	20230824	094300	73858845	4485	4450	4485	4450	833
555	20230824	094200	70140340	4450	4450	4450	4450	0
556	20230824	094100	70140340	4450	4460	4460	4450	690
557	20230824	094000	67064965	4460	4460	4460	4460	0
558	20230824	093900	67064965	4460	4460	4460	4460	1
559	20230824	093800	67060505	4495	4480	4495	4480	3
560	20230824	093700	67047040	4480	4480	4480	4480	22
561	20230824	093600	66948480	4480	4480	4480	4480	200
562	20230824	093500	66052480	4495	4495	4495	4495	0
563	20230824	093400	66052480	4495	4495	4495	4495	4
564	20230824	093300	66034500	4490	4490	4490	4490	10
565	20230824	093200	65989600	4490	4490	4490	4490	45
566	20230824	093100	65787550	4495	4495	4495	4495	0
567	20230824	093000	65787550	4495	4480	4495	4450	232
568	20230824	092900	64748015	4450	4490	4495	4450	121
569	20230824	092800	64209170	4495	4490	4495	4490	224
570	20230824	092700	63202295	4470	4480	4495	4470	33
571	20230824	092600	63054515	4485	4490	4490	4485	6
572	20230824	092500	63027580	4495	4475	4495	4475	56
573	20230824	092400	62776940	4475	4475	4475	4445	105
574	20230824	092300	62307095	4475	4475	4475	4475	36
575	20230824	092200	62145995	4495	4460	4495	4440	184
576	20230824	092100	61328780	4460	4460	4460	4460	450
577	20230824	092000	59321780	4465	4465	4465	4465	1
578	20230824	091900	59317315	4430	4460	4460	4430	750
579	20230824	091800	55979055	4460	4460	4460	4460	80
580	20230824	091700	55622255	4460	4500	4500	4460	1234
581	20230824	091600	50099815	4500	4470	4500	4470	431
582	20230824	091500	48171715	4470	4470	4470	4470	6
583	20230824	091400	48144895	4505	4480	4505	4480	103
584	20230824	091300	47683430	4470	4470	4480	4470	60
585	20230824	091200	47415130	4480	4520	4520	4480	687
586	20230824	091100	44326210	4525	4495	4525	4495	363
587	20230824	091000	42691810	4465	4480	4480	4465	240
588	20230824	090900	41618715	4525	4500	4540	4500	314
589	20230824	090800	40199000	4470	4465	4470	4465	537
590	20230824	090700	37799060	4465	4470	4470	4465	50
591	20230824	090600	37575790	4470	4470	4470	4470	36
592	20230824	090500	37414870	4470	4485	4485	4470	4147
593	20230824	090400	18836450	4500	4500	4500	4500	284
594	20230824	090300	17558450	4500	4505	4505	4500	152
595	20230824	090200	16874350	4530	4530	4530	4520	1519
596	20230824	090100	9994310	4530	4515	4530	4515	145
597	20230824	090000	9338650	4505	4480	4505	4480	1988