KissMeData/155900/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	200100	58784170	2945	2945	2945	2945	2
3	20230824	200000	58784170	2945	2945	2945	2945	0
4	20230824	195900	58784170	2945	2945	2945	2945	0
5	20230824	195800	58784170	2945	2945	2945	2945	0
6	20230824	195700	58784170	2945	2945	2945	2945	0
7	20230824	195600	58784170	2945	2945	2945	2945	0
8	20230824	195500	58784170	2945	2945	2945	2945	0
9	20230824	195400	58784170	2945	2945	2945	2945	0
10	20230824	195300	58784170	2945	2945	2945	2945	0
11	20230824	195200	58784170	2945	2945	2945	2945	0
12	20230824	195100	58784170	2945	2945	2945	2945	0
13	20230824	195000	58784170	2945	2945	2945	2945	0
14	20230824	194900	58784170	2945	2945	2945	2945	0
15	20230824	194800	58784170	2945	2945	2945	2945	0
16	20230824	194700	58784170	2945	2945	2945	2945	0
17	20230824	194600	58784170	2945	2945	2945	2945	0
18	20230824	194500	58784170	2945	2945	2945	2945	0
19	20230824	194400	58784170	2945	2945	2945	2945	0
20	20230824	194300	58784170	2945	2945	2945	2945	0
21	20230824	194200	58784170	2945	2945	2945	2945	0
22	20230824	194100	58784170	2945	2945	2945	2945	0
23	20230824	194000	58784170	2945	2945	2945	2945	0
24	20230824	193900	58784170	2945	2945	2945	2945	0
25	20230824	193800	58784170	2945	2945	2945	2945	0
26	20230824	193700	58784170	2945	2945	2945	2945	0
27	20230824	193600	58784170	2945	2945	2945	2945	0
28	20230824	193500	58784170	2945	2945	2945	2945	0
29	20230824	193400	58784170	2945	2945	2945	2945	0
30	20230824	193300	58784170	2945	2945	2945	2945	0
31	20230824	193200	58784170	2945	2945	2945	2945	0
32	20230824	193100	58784170	2945	2945	2945	2945	2
33	20230824	193000	58784170	2945	2945	2945	2945	0
34	20230824	192900	58784170	2945	2945	2945	2945	0
35	20230824	192800	58784170	2945	2945	2945	2945	0
36	20230824	192700	58784170	2945	2945	2945	2945	0
37	20230824	192600	58784170	2945	2945	2945	2945	0
38	20230824	192500	58784170	2945	2945	2945	2945	0
39	20230824	192400	58784170	2945	2945	2945	2945	0
40	20230824	192300	58784170	2945	2945	2945	2945	0
41	20230824	192200	58784170	2945	2945	2945	2945	0
42	20230824	192100	58784170	2945	2945	2945	2945	0
43	20230824	192000	58784170	2945	2945	2945	2945	0
44	20230824	191900	58784170	2945	2945	2945	2945	0
45	20230824	191800	58784170	2945	2945	2945	2945	0
46	20230824	191700	58784170	2945	2945	2945	2945	0
47	20230824	191600	58784170	2945	2945	2945	2945	0
48	20230824	191500	58784170	2945	2945	2945	2945	0
49	20230824	191400	58784170	2945	2945	2945	2945	0
50	20230824	191300	58784170	2945	2945	2945	2945	0
51	20230824	191200	58784170	2945	2945	2945	2945	0
52	20230824	191100	58784170	2945	2945	2945	2945	0
53	20230824	191000	58784170	2945	2945	2945	2945	0
54	20230824	190900	58784170	2945	2945	2945	2945	0
55	20230824	190800	58784170	2945	2945	2945	2945	0
56	20230824	190700	58784170	2945	2945	2945	2945	0
57	20230824	190600	58784170	2945	2945	2945	2945	0
58	20230824	190500	58784170	2945	2945	2945	2945	0
59	20230824	190400	58784170	2945	2945	2945	2945	0
60	20230824	190300	58784170	2945	2945	2945	2945	0
61	20230824	190200	58784170	2945	2945	2945	2945	0
62	20230824	190100	58784170	2945	2945	2945	2945	2
63	20230824	190000	58784170	2945	2945	2945	2945	0
64	20230824	185900	58784170	2945	2945	2945	2945	0
65	20230824	185800	58784170	2945	2945	2945	2945	0
66	20230824	185700	58784170	2945	2945	2945	2945	0
67	20230824	185600	58784170	2945	2945	2945	2945	0
68	20230824	185500	58784170	2945	2945	2945	2945	0
69	20230824	185400	58784170	2945	2945	2945	2945	0
70	20230824	185300	58784170	2945	2945	2945	2945	0
71	20230824	185200	58784170	2945	2945	2945	2945	0
72	20230824	185100	58784170	2945	2945	2945	2945	0
73	20230824	185000	58784170	2945	2945	2945	2945	0
74	20230824	184900	58784170	2945	2945	2945	2945	0
75	20230824	184800	58784170	2945	2945	2945	2945	0
76	20230824	184700	58784170	2945	2945	2945	2945	0
77	20230824	184600	58784170	2945	2945	2945	2945	0
78	20230824	184500	58784170	2945	2945	2945	2945	0
79	20230824	184400	58784170	2945	2945	2945	2945	0
80	20230824	184300	58784170	2945	2945	2945	2945	0
81	20230824	184200	58784170	2945	2945	2945	2945	0
82	20230824	184100	58784170	2945	2945	2945	2945	0
83	20230824	184000	58784170	2945	2945	2945	2945	0
84	20230824	183900	58784170	2945	2945	2945	2945	0
85	20230824	183800	58784170	2945	2945	2945	2945	0
86	20230824	183700	58784170	2945	2945	2945	2945	0
87	20230824	183600	58784170	2945	2945	2945	2945	0
88	20230824	183500	58784170	2945	2945	2945	2945	0
89	20230824	183400	58784170	2945	2945	2945	2945	0
90	20230824	183300	58784170	2945	2945	2945	2945	0
91	20230824	183200	58784170	2945	2945	2945	2945	0
92	20230824	183100	58784170	2945	2945	2945	2945	2
93	20230824	183000	58784170	2945	2945	2945	2945	0
94	20230824	182900	58784170	2945	2945	2945	2945	0
95	20230824	182800	58784170	2945	2945	2945	2945	0
96	20230824	182700	58784170	2945	2945	2945	2945	0
97	20230824	182600	58784170	2945	2945	2945	2945	0
98	20230824	182500	58784170	2945	2945	2945	2945	0
99	20230824	182400	58784170	2945	2945	2945	2945	0
100	20230824	182300	58784170	2945	2945	2945	2945	0
101	20230824	182200	58784170	2945	2945	2945	2945	0
102	20230824	182100	58784170	2945	2945	2945	2945	0
103	20230824	182000	58784170	2945	2945	2945	2945	0
104	20230824	181900	58784170	2945	2945	2945	2945	0
105	20230824	181800	58784170	2945	2945	2945	2945	0
106	20230824	181700	58784170	2945	2945	2945	2945	0
107	20230824	181600	58784170	2945	2945	2945	2945	0
108	20230824	181500	58784170	2945	2945	2945	2945	0
109	20230824	181400	58784170	2945	2945	2945	2945	0
110	20230824	181300	58784170	2945	2945	2945	2945	0
111	20230824	181200	58784170	2945	2945	2945	2945	0
112	20230824	181100	58784170	2945	2945	2945	2945	0
113	20230824	181000	58784170	2945	2945	2945	2945	0
114	20230824	180900	58784170	2945	2945	2945	2945	0
115	20230824	180800	58784170	2945	2945	2945	2945	0
116	20230824	180700	58784170	2945	2945	2945	2945	0
117	20230824	180600	58784170	2945	2945	2945	2945	0
118	20230824	180500	58784170	2945	2945	2945	2945	0
119	20230824	180400	58784170	2945	2945	2945	2945	0
120	20230824	180300	58784170	2945	2945	2945	2945	0
121	20230824	180200	58784170	2945	2945	2945	2945	0
122	20230824	180100	58784170	2945	2945	2945	2945	2
123	20230824	180000	58784170	2945	2945	2945	2945	0
124	20230824	175900	58784170	2945	2945	2945	2945	0
125	20230824	175800	58784170	2945	2945	2945	2945	0
126	20230824	175700	58784170	2945	2945	2945	2945	0
127	20230824	175600	58784170	2945	2945	2945	2945	0
128	20230824	175500	58784170	2945	2945	2945	2945	0
129	20230824	175400	58784170	2945	2945	2945	2945	0
130	20230824	175300	58784170	2945	2945	2945	2945	0
131	20230824	175200	58784170	2945	2945	2945	2945	0
132	20230824	175100	58784170	2945	2945	2945	2945	0
133	20230824	175000	58784170	2945	2945	2945	2945	0
134	20230824	174900	58784170	2945	2945	2945	2945	0
135	20230824	174800	58784170	2945	2945	2945	2945	0
136	20230824	174700	58784170	2945	2945	2945	2945	0
137	20230824	174600	58784170	2945	2945	2945	2945	0
138	20230824	174500	58784170	2945	2945	2945	2945	0
139	20230824	174400	58784170	2945	2945	2945	2945	0
140	20230824	174300	58784170	2945	2945	2945	2945	0
141	20230824	174200	58784170	2945	2945	2945	2945	0
142	20230824	174100	58784170	2945	2945	2945	2945	0
143	20230824	174000	58784170	2945	2945	2945	2945	0
144	20230824	173900	58784170	2945	2945	2945	2945	0
145	20230824	173800	58784170	2945	2945	2945	2945	0
146	20230824	173700	58784170	2945	2945	2945	2945	0
147	20230824	173600	58784170	2945	2945	2945	2945	0
148	20230824	173500	58784170	2945	2945	2945	2945	0
149	20230824	173400	58784170	2945	2945	2945	2945	0
150	20230824	173300	58784170	2945	2945	2945	2945	0
151	20230824	173200	58784170	2945	2945	2945	2945	0
152	20230824	173100	58784170	2945	2945	2945	2945	2
153	20230824	173000	58784170	2945	2945	2945	2945	0
154	20230824	172900	58784170	2945	2945	2945	2945	0
155	20230824	172800	58784170	2945	2945	2945	2945	0
156	20230824	172700	58784170	2945	2945	2945	2945	0
157	20230824	172600	58784170	2945	2945	2945	2945	0
158	20230824	172500	58784170	2945	2945	2945	2945	0
159	20230824	172400	58784170	2945	2945	2945	2945	0
160	20230824	172300	58784170	2945	2945	2945	2945	0
161	20230824	172200	58784170	2945	2945	2945	2945	0
162	20230824	172100	58784170	2945	2945	2945	2945	0
163	20230824	172000	58784170	2945	2945	2945	2945	0
164	20230824	171900	58784170	2945	2945	2945	2945	0
165	20230824	171800	58784170	2945	2945	2945	2945	0
166	20230824	171700	58784170	2945	2945	2945	2945	0
167	20230824	171600	58784170	2945	2945	2945	2945	0
168	20230824	171500	58784170	2945	2945	2945	2945	0
169	20230824	171400	58784170	2945	2945	2945	2945	0
170	20230824	171300	58784170	2945	2945	2945	2945	0
171	20230824	171200	58784170	2945	2945	2945	2945	0
172	20230824	171100	58784170	2945	2945	2945	2945	0
173	20230824	171000	58784170	2945	2945	2945	2945	0
174	20230824	170900	58784170	2945	2945	2945	2945	0
175	20230824	170800	58784170	2945	2945	2945	2945	0
176	20230824	170700	58784170	2945	2945	2945	2945	0
177	20230824	170600	58784170	2945	2945	2945	2945	0
178	20230824	170500	58784170	2945	2945	2945	2945	0
179	20230824	170400	58784170	2945	2945	2945	2945	0
180	20230824	170300	58784170	2945	2945	2945	2945	0
181	20230824	170200	58784170	2945	2945	2945	2945	0
182	20230824	170100	58784170	2945	2945	2945	2945	2
183	20230824	170000	58784170	2945	2945	2945	2945	0
184	20230824	165900	58784170	2945	2945	2945	2945	0
185	20230824	165800	58784170	2945	2945	2945	2945	0
186	20230824	165700	58784170	2945	2945	2945	2945	0
187	20230824	165600	58784170	2945	2945	2945	2945	0
188	20230824	165500	58784170	2945	2945	2945	2945	0
189	20230824	165400	58784170	2945	2945	2945	2945	0
190	20230824	165300	58784170	2945	2945	2945	2945	0
191	20230824	165200	58784170	2945	2945	2945	2945	0
192	20230824	165100	58784170	2945	2945	2945	2945	0
193	20230824	165000	58784170	2945	2945	2945	2945	0
194	20230824	164900	58784170	2945	2945	2945	2945	0
195	20230824	164800	58784170	2945	2945	2945	2945	0
196	20230824	164700	58784170	2945	2945	2945	2945	0
197	20230824	164600	58784170	2945	2945	2945	2945	0
198	20230824	164500	58784170	2945	2945	2945	2945	0
199	20230824	164400	58784170	2945	2945	2945	2945	0
200	20230824	164300	58784170	2945	2945	2945	2945	0
201	20230824	164200	58784170	2945	2945	2945	2945	0
202	20230824	164100	58784170	2945	2945	2945	2945	0
203	20230824	164000	58784170	2945	2945	2945	2945	0
204	20230824	163900	58784170	2945	2945	2945	2945	0
205	20230824	163800	58784170	2945	2945	2945	2945	0
206	20230824	163700	58784170	2945	2945	2945	2945	0
207	20230824	163600	58784170	2945	2945	2945	2945	0
208	20230824	163500	58784170	2945	2945	2945	2945	0
209	20230824	163400	58784170	2945	2945	2945	2945	0
210	20230824	163300	58784170	2945	2945	2945	2945	0
211	20230824	163200	58784170	2945	2945	2945	2945	0
212	20230824	163100	58784170	2945	2945	2945	2945	2
213	20230824	163000	58784170	2945	2945	2945	2945	0
214	20230824	162900	58784170	2945	2945	2945	2945	0
215	20230824	162800	58784170	2945	2945	2945	2945	0
216	20230824	162700	58784170	2945	2945	2945	2945	0
217	20230824	162600	58784170	2945	2945	2945	2945	0
218	20230824	162500	58784170	2945	2945	2945	2945	0
219	20230824	162400	58784170	2945	2945	2945	2945	0
220	20230824	162300	58784170	2945	2945	2945	2945	0
221	20230824	162200	58784170	2945	2945	2945	2945	0
222	20230824	162100	58784170	2945	2945	2945	2945	0
223	20230824	162000	58784170	2945	2945	2945	2945	0
224	20230824	161900	58784170	2945	2945	2945	2945	0
225	20230824	161800	58784170	2945	2945	2945	2945	0
226	20230824	161700	58784170	2945	2945	2945	2945	0
227	20230824	161600	58784170	2945	2945	2945	2945	0
228	20230824	161500	58784170	2945	2945	2945	2945	0
229	20230824	161400	58784170	2945	2945	2945	2945	0
230	20230824	161300	58784170	2945	2945	2945	2945	0
231	20230824	161200	58784170	2945	2945	2945	2945	0
232	20230824	161100	58784170	2945	2945	2945	2945	0
233	20230824	161000	58784170	2945	2945	2945	2945	0
234	20230824	160900	58784170	2945	2945	2945	2945	0
235	20230824	160800	58784170	2945	2945	2945	2945	0
236	20230824	160700	58784170	2945	2945	2945	2945	0
237	20230824	160600	58784170	2945	2945	2945	2945	0
238	20230824	160500	58784170	2945	2945	2945	2945	0
239	20230824	160400	58784170	2945	2945	2945	2945	0
240	20230824	160300	58784170	2945	2945	2945	2945	0
241	20230824	160200	58784170	2945	2945	2945	2945	0
242	20230824	160100	58784170	2945	2945	2945	2945	2
243	20230824	160000	58784170	2945	2945	2945	2945	0
244	20230824	155900	58784170	2945	2945	2945	2945	0
245	20230824	155800	58784170	2945	2945	2945	2945	0
246	20230824	155700	58784170	2945	2945	2945	2945	0
247	20230824	155600	58784170	2945	2945	2945	2945	0
248	20230824	155500	58784170	2945	2945	2945	2945	0
249	20230824	155400	58784170	2945	2945	2945	2945	0
250	20230824	155300	58784170	2945	2945	2945	2945	0
251	20230824	155200	58784170	2945	2945	2945	2945	0
252	20230824	155100	58784170	2945	2945	2945	2945	0
253	20230824	155000	58784170	2945	2945	2945	2945	0
254	20230824	154900	58784170	2945	2945	2945	2945	0
255	20230824	154800	58784170	2945	2945	2945	2945	0
256	20230824	154700	58784170	2945	2945	2945	2945	0
257	20230824	154600	58784170	2945	2945	2945	2945	0
258	20230824	154500	58784170	2945	2945	2945	2945	0
259	20230824	154400	58784170	2945	2945	2945	2945	0
260	20230824	154300	58784170	2945	2945	2945	2945	0
261	20230824	154200	58784170	2945	2945	2945	2945	0
262	20230824	154100	58784170	2945	2945	2945	2945	0
263	20230824	154000	58784170	2945	2945	2945	2945	0
264	20230824	153900	58784170	2945	2945	2945	2945	0
265	20230824	153800	58784170	2945	2945	2945	2945	0
266	20230824	153700	58784170	2945	2945	2945	2945	0
267	20230824	153600	58784170	2945	2945	2945	2945	0
268	20230824	153500	58784170	2945	2945	2945	2945	0
269	20230824	153400	58784170	2945	2945	2945	2945	0
270	20230824	153300	58784170	2945	2945	2945	2945	0
271	20230824	153200	58784170	2945	2945	2945	2945	0
272	20230824	153100	58784170	2945	2945	2945	2945	2
273	20230824	153000	58784170	2945	2945	2945	2945	2
274	20230824	152900	58778280	2945	2945	2945	2945	0
275	20230824	152800	58778280	2945	2945	2945	2945	0
276	20230824	152700	58778280	2945	2945	2945	2945	0
277	20230824	152600	58778280	2945	2945	2945	2945	0
278	20230824	152500	58778280	2945	2945	2945	2945	0
279	20230824	152400	58778280	2945	2945	2945	2945	0
280	20230824	152300	58778280	2945	2945	2945	2945	0
281	20230824	152200	58778280	2945	2945	2945	2945	0
282	20230824	152100	58778280	2945	2945	2945	2945	0
283	20230824	152000	58778280	2945	2945	2945	2945	0
284	20230824	151900	58778280	2945	2945	2945	2945	0
285	20230824	151800	58778280	2945	2940	2945	2940	8000
286	20230824	151700	35218380	2940	2940	2940	2940	0
287	20230824	151600	35218380	2940	2940	2940	2940	0
288	20230824	151500	35218380	2940	2940	2940	2940	10
289	20230824	151400	35188980	2940	2940	2940	2940	0
290	20230824	151300	35188980	2940	2940	2940	2940	0
291	20230824	151200	35188980	2940	2940	2940	2940	0
292	20230824	151100	35188980	2940	2940	2940	2940	0
293	20230824	151000	35188980	2940	2940	2940	2940	0
294	20230824	150900	35188980	2940	2940	2940	2940	0
295	20230824	150800	35188980	2940	2940	2940	2940	0
296	20230824	150700	35188980	2940	2940	2940	2940	0
297	20230824	150600	35188980	2940	2940	2940	2940	0
298	20230824	150500	35188980	2940	2940	2940	2940	0
299	20230824	150400	35188980	2940	2940	2940	2940	0
300	20230824	150300	35188980	2940	2940	2940	2940	0
301	20230824	150200	35188980	2940	2940	2940	2940	0
302	20230824	150100	35188980	2940	2940	2940	2940	0
303	20230824	150000	35188980	2940	2940	2940	2940	0
304	20230824	145900	35188980	2940	2940	2940	2940	0
305	20230824	145800	35188980	2940	2940	2940	2940	0
306	20230824	145700	35188980	2940	2940	2940	2940	0
307	20230824	145600	35188980	2940	2940	2940	2940	0
308	20230824	145500	35188980	2940	2940	2940	2940	0
309	20230824	145400	35188980	2940	2940	2940	2940	0
310	20230824	145300	35188980	2940	2940	2940	2940	0
311	20230824	145200	35188980	2940	2940	2940	2940	0
312	20230824	145100	35188980	2940	2940	2940	2940	0
313	20230824	145000	35188980	2940	2940	2940	2940	0
314	20230824	144900	35188980	2940	2940	2940	2940	0
315	20230824	144800	35188980	2940	2940	2940	2940	0
316	20230824	144700	35188980	2940	2940	2940	2940	0
317	20230824	144600	35188980	2940	2940	2940	2940	0
318	20230824	144500	35188980	2940	2940	2940	2940	0
319	20230824	144400	35188980	2940	2940	2940	2940	0
320	20230824	144300	35188980	2940	2940	2940	2940	0
321	20230824	144200	35188980	2940	2940	2940	2940	0
322	20230824	144100	35188980	2940	2940	2940	2940	0
323	20230824	144000	35188980	2940	2940	2940	2940	0
324	20230824	143900	35188980	2940	2940	2940	2940	0
325	20230824	143800	35188980	2940	2940	2940	2940	0
326	20230824	143700	35188980	2940	2940	2940	2940	0
327	20230824	143600	35188980	2940	2940	2940	2940	0
328	20230824	143500	35188980	2940	2940	2940	2940	0
329	20230824	143400	35188980	2940	2940	2940	2940	0
330	20230824	143300	35188980	2940	2940	2940	2940	0
331	20230824	143200	35188980	2940	2940	2940	2940	0
332	20230824	143100	35188980	2940	2940	2940	2940	0
333	20230824	143000	35188980	2940	2940	2940	2940	0
334	20230824	142900	35188980	2940	2940	2940	2940	0
335	20230824	142800	35188980	2940	2940	2940	2940	0
336	20230824	142700	35188980	2940	2940	2940	2940	0
337	20230824	142600	35188980	2940	2940	2940	2940	0
338	20230824	142500	35188980	2940	2940	2940	2940	0
339	20230824	142400	35188980	2940	2940	2940	2940	0
340	20230824	142300	35188980	2940	2940	2940	2940	0
341	20230824	142200	35188980	2940	2940	2940	2940	0
342	20230824	142100	35188980	2940	2940	2940	2940	0
343	20230824	142000	35188980	2940	2940	2940	2940	0
344	20230824	141900	35188980	2940	2940	2940	2940	0
345	20230824	141800	35188980	2940	2940	2940	2940	0
346	20230824	141700	35188980	2940	2940	2940	2940	0
347	20230824	141600	35188980	2940	2940	2940	2940	0
348	20230824	141500	35188980	2940	2940	2940	2940	0
349	20230824	141400	35188980	2940	2940	2940	2940	0
350	20230824	141300	35188980	2940	2940	2940	2940	0
351	20230824	141200	35188980	2940	2940	2940	2940	0
352	20230824	141100	35188980	2940	2940	2940	2940	0
353	20230824	141000	35188980	2940	2940	2940	2940	0
354	20230824	140900	35188980	2940	2940	2940	2940	0
355	20230824	140800	35188980	2940	2940	2940	2940	0
356	20230824	140700	35188980	2940	2940	2940	2940	0
357	20230824	140600	35188980	2940	2940	2940	2940	0
358	20230824	140500	35188980	2940	2940	2940	2940	0
359	20230824	140400	35188980	2940	2940	2940	2940	0
360	20230824	140300	35188980	2940	2940	2940	2940	0
361	20230824	140200	35188980	2940	2940	2940	2940	0
362	20230824	140100	35188980	2940	2940	2940	2940	0
363	20230824	140000	35188980	2940	2940	2940	2940	0
364	20230824	135900	35188980	2940	2940	2940	2940	0
365	20230824	135800	35188980	2940	2940	2940	2940	0
366	20230824	135700	35188980	2940	2940	2940	2940	0
367	20230824	135600	35188980	2940	2940	2940	2940	0
368	20230824	135500	35188980	2940	2940	2940	2940	0
369	20230824	135400	35188980	2940	2940	2940	2940	0
370	20230824	135300	35188980	2940	2940	2940	2940	0
371	20230824	135200	35188980	2940	2940	2940	2940	0
372	20230824	135100	35188980	2940	2940	2940	2940	0
373	20230824	135000	35188980	2940	2940	2940	2940	0
374	20230824	134900	35188980	2940	2940	2940	2940	0
375	20230824	134800	35188980	2940	2940	2940	2940	0
376	20230824	134700	35188980	2940	2940	2940	2940	0
377	20230824	134600	35188980	2940	2940	2940	2940	0
378	20230824	134500	35188980	2940	2940	2940	2940	0
379	20230824	134400	35188980	2940	2940	2940	2940	0
380	20230824	134300	35188980	2940	2940	2940	2940	0
381	20230824	134200	35188980	2940	2940	2940	2940	0
382	20230824	134100	35188980	2940	2940	2940	2940	0
383	20230824	134000	35188980	2940	2940	2940	2940	0
384	20230824	133900	35188980	2940	2940	2940	2940	0
385	20230824	133800	35188980	2940	2940	2940	2940	0
386	20230824	133700	35188980	2940	2940	2940	2940	0
387	20230824	133600	35188980	2940	2940	2940	2940	0
388	20230824	133500	35188980	2940	2940	2940	2940	0
389	20230824	133400	35188980	2940	2940	2940	2940	0
390	20230824	133300	35188980	2940	2940	2940	2940	500
391	20230824	133200	33718980	2940	2940	2940	2940	1000
392	20230824	133100	30778980	2940	2940	2940	2940	0
393	20230824	133000	30778980	2940	2940	2940	2940	0
394	20230824	132900	30778980	2940	2940	2940	2940	500
395	20230824	132800	29308980	2940	2940	2940	2940	0
396	20230824	132700	29308980	2940	2940	2940	2940	2000
397	20230824	132600	23428980	2935	2935	2935	2935	0
398	20230824	132500	23428980	2935	2935	2935	2935	0
399	20230824	132400	23428980	2935	2935	2935	2935	0
400	20230824	132300	23428980	2935	2935	2935	2935	0
401	20230824	132200	23428980	2935	2935	2935	2935	0
402	20230824	132100	23428980	2935	2935	2935	2935	0
403	20230824	132000	23428980	2935	2935	2935	2935	0
404	20230824	131900	23428980	2935	2935	2935	2935	0
405	20230824	131800	23428980	2935	2935	2935	2935	0
406	20230824	131700	23428980	2935	2935	2935	2935	0
407	20230824	131600	23428980	2935	2935	2935	2935	0
408	20230824	131500	23428980	2935	2935	2935	2935	0
409	20230824	131400	23428980	2935	2935	2935	2935	0
410	20230824	131300	23428980	2935	2935	2935	2935	0
411	20230824	131200	23428980	2935	2935	2935	2935	0
412	20230824	131100	23428980	2935	2935	2935	2935	0
413	20230824	131000	23428980	2935	2935	2935	2935	1889
414	20230824	130900	17884765	2930	2930	2930	2930	0
415	20230824	130800	17884765	2930	2930	2930	2930	1768
416	20230824	130700	12704525	2930	2930	2930	2930	0
417	20230824	130600	12704525	2930	2930	2930	2930	0
418	20230824	130500	12704525	2930	2930	2930	2930	0
419	20230824	130400	12704525	2930	2930	2930	2930	0
420	20230824	130300	12704525	2930	2930	2930	2930	0
421	20230824	130200	12704525	2930	2930	2930	2930	0
422	20230824	130100	12704525	2930	2930	2930	2930	0
423	20230824	130000	12704525	2930	2930	2930	2930	0
424	20230824	125900	12704525	2930	2930	2930	2930	0
425	20230824	125800	12704525	2930	2930	2930	2930	0
426	20230824	125700	12704525	2930	2930	2930	2930	0
427	20230824	125600	12704525	2930	2930	2930	2930	0
428	20230824	125500	12704525	2930	2930	2930	2930	0
429	20230824	125400	12704525	2930	2930	2930	2930	0
430	20230824	125300	12704525	2930	2930	2930	2930	0
431	20230824	125200	12704525	2930	2930	2930	2930	0
432	20230824	125100	12704525	2930	2930	2930	2930	0
433	20230824	125000	12704525	2930	2930	2930	2930	0
434	20230824	124900	12704525	2930	2930	2930	2930	0
435	20230824	124800	12704525	2930	2930	2930	2930	0
436	20230824	124700	12704525	2930	2930	2930	2930	0
437	20230824	124600	12704525	2930	2930	2930	2930	0
438	20230824	124500	12704525	2930	2930	2930	2930	0
439	20230824	124400	12704525	2930	2930	2930	2930	0
440	20230824	124300	12704525	2930	2930	2930	2930	0
441	20230824	124200	12704525	2930	2930	2930	2930	0
442	20230824	124100	12704525	2930	2930	2930	2930	0
443	20230824	124000	12704525	2930	2930	2930	2930	0
444	20230824	123900	12704525	2930	2930	2930	2930	0
445	20230824	123800	12704525	2930	2930	2930	2930	0
446	20230824	123700	12704525	2930	2930	2930	2930	0
447	20230824	123600	12704525	2930	2930	2930	2930	0
448	20230824	123500	12704525	2930	2930	2930	2930	0
449	20230824	123400	12704525	2930	2930	2930	2930	0
450	20230824	123300	12704525	2930	2930	2930	2930	0
451	20230824	123200	12704525	2930	2930	2930	2930	0
452	20230824	123100	12704525	2930	2930	2930	2930	0
453	20230824	123000	12704525	2930	2930	2930	2930	1000
454	20230824	122900	9774525	2930	2930	2930	2930	0
455	20230824	122800	9774525	2930	2930	2930	2930	0
456	20230824	122700	9774525	2930	2930	2930	2930	0
457	20230824	122600	9774525	2930	2930	2930	2930	0
458	20230824	122500	9774525	2930	2930	2930	2930	0
459	20230824	122400	9774525	2930	2930	2930	2930	0
460	20230824	122300	9774525	2930	2930	2930	2930	0
461	20230824	122200	9774525	2930	2930	2930	2930	0
462	20230824	122100	9774525	2930	2930	2930	2930	0
463	20230824	122000	9774525	2930	2930	2930	2930	0
464	20230824	121900	9774525	2930	2930	2930	2930	0
465	20230824	121800	9774525	2930	2930	2930	2930	0
466	20230824	121700	9774525	2930	2930	2930	2930	0
467	20230824	121600	9774525	2930	2930	2930	2930	0
468	20230824	121500	9774525	2930	2930	2930	2930	0
469	20230824	121400	9774525	2930	2930	2930	2930	0
470	20230824	121300	9774525	2930	2930	2930	2930	10
471	20230824	121200	9745225	2935	2935	2935	2935	0
472	20230824	121100	9745225	2935	2935	2935	2935	0
473	20230824	121000	9745225	2935	2935	2935	2935	0
474	20230824	120900	9745225	2935	2935	2935	2935	0
475	20230824	120800	9745225	2935	2935	2935	2935	0
476	20230824	120700	9745225	2935	2935	2935	2935	0
477	20230824	120600	9745225	2935	2935	2935	2935	0
478	20230824	120500	9745225	2935	2935	2935	2935	2
479	20230824	120400	9739355	2935	2935	2935	2935	0
480	20230824	120300	9739355	2935	2935	2935	2935	0
481	20230824	120200	9739355	2935	2935	2935	2935	0
482	20230824	120100	9739355	2935	2935	2935	2935	0
483	20230824	120000	9739355	2935	2935	2935	2935	0
484	20230824	115900	9739355	2935	2935	2935	2935	0
485	20230824	115800	9739355	2935	2935	2935	2935	0
486	20230824	115700	9739355	2935	2935	2935	2935	119
487	20230824	115600	9390090	2935	2935	2935	2935	0
488	20230824	115500	9390090	2935	2935	2935	2935	0
489	20230824	115400	9390090	2935	2935	2935	2935	0
490	20230824	115300	9390090	2935	2935	2935	2935	0
491	20230824	115200	9390090	2935	2935	2935	2935	0
492	20230824	115100	9390090	2935	2935	2935	2935	0
493	20230824	115000	9390090	2935	2935	2935	2935	0
494	20230824	114900	9390090	2935	2935	2935	2935	0
495	20230824	114800	9390090	2935	2935	2935	2935	0
496	20230824	114700	9390090	2935	2935	2935	2935	0
497	20230824	114600	9390090	2935	2935	2935	2935	0
498	20230824	114500	9390090	2935	2935	2935	2935	0
499	20230824	114400	9390090	2935	2935	2935	2935	0
500	20230824	114300	9390090	2935	2935	2935	2935	0
501	20230824	114200	9390090	2935	2935	2935	2935	0
502	20230824	114100	9390090	2935	2935	2935	2935	0
503	20230824	114000	9390090	2935	2935	2935	2935	0
504	20230824	113900	9390090	2935	2935	2935	2935	0
505	20230824	113800	9390090	2935	2935	2935	2935	0
506	20230824	113700	9390090	2935	2935	2935	2935	0
507	20230824	113600	9390090	2935	2935	2935	2935	0
508	20230824	113500	9390090	2935	2935	2935	2935	0
509	20230824	113400	9390090	2935	2935	2935	2935	0
510	20230824	113300	9390090	2935	2935	2935	2935	0
511	20230824	113200	9390090	2935	2935	2935	2935	0
512	20230824	113100	9390090	2935	2935	2935	2935	0
513	20230824	113000	9390090	2935	2935	2935	2935	0
514	20230824	112900	9390090	2935	2935	2935	2935	0
515	20230824	112800	9390090	2935	2935	2935	2935	34
516	20230824	112700	9290300	2940	2940	2940	2940	0
517	20230824	112600	9290300	2940	2940	2940	2940	0
518	20230824	112500	9290300	2940	2940	2940	2940	0
519	20230824	112400	9290300	2940	2940	2940	2940	0
520	20230824	112300	9290300	2940	2940	2940	2940	0
521	20230824	112200	9290300	2940	2940	2940	2940	0
522	20230824	112100	9290300	2940	2940	2940	2940	0
523	20230824	112000	9290300	2940	2940	2940	2940	0
524	20230824	111900	9290300	2940	2940	2940	2940	0
525	20230824	111800	9290300	2940	2940	2940	2940	0
526	20230824	111700	9290300	2940	2940	2940	2940	0
527	20230824	111600	9290300	2940	2940	2940	2940	0
528	20230824	111500	9290300	2940	2940	2940	2940	0
529	20230824	111400	9290300	2940	2940	2940	2940	0
530	20230824	111300	9290300	2940	2940	2940	2940	0
531	20230824	111200	9290300	2940	2940	2940	2940	0
532	20230824	111100	9290300	2940	2940	2940	2940	0
533	20230824	111000	9290300	2940	2940	2940	2940	0
534	20230824	110900	9290300	2940	2940	2940	2940	0
535	20230824	110800	9290300	2940	2940	2940	2940	414
536	20230824	110700	8073140	2940	2940	2940	2940	0
537	20230824	110600	8073140	2940	2940	2940	2940	0
538	20230824	110500	8073140	2940	2940	2940	2940	0
539	20230824	110400	8073140	2940	2940	2940	2940	0
540	20230824	110300	8073140	2940	2940	2940	2940	111
541	20230824	110200	7746800	2940	2940	2940	2940	0
542	20230824	110100	7746800	2940	2940	2940	2940	0
543	20230824	110000	7746800	2940	2940	2940	2940	0
544	20230824	105900	7746800	2940	2940	2940	2940	0
545	20230824	105800	7746800	2940	2940	2940	2940	117
546	20230824	105700	7402820	2940	2940	2940	2940	0
547	20230824	105600	7402820	2940	2940	2940	2940	0
548	20230824	105500	7402820	2940	2940	2940	2940	0
549	20230824	105400	7402820	2940	2940	2940	2940	500
550	20230824	105300	5932820	2940	2940	2940	2940	0
551	20230824	105200	5932820	2940	2940	2940	2940	0
552	20230824	105100	5932820	2940	2940	2940	2940	0
553	20230824	105000	5932820	2940	2940	2940	2940	0
554	20230824	104900	5932820	2940	2940	2940	2940	0
555	20230824	104800	5932820	2940	2940	2940	2940	0
556	20230824	104700	5932820	2940	2940	2940	2940	0
557	20230824	104600	5932820	2940	2940	2940	2940	0
558	20230824	104500	5932820	2940	2940	2940	2940	0
559	20230824	104400	5932820	2940	2940	2940	2940	0
560	20230824	104300	5932820	2940	2940	2940	2940	0
561	20230824	104200	5932820	2940	2940	2940	2940	0
562	20230824	104100	5932820	2940	2940	2940	2940	0
563	20230824	104000	5932820	2940	2940	2940	2940	0
564	20230824	103900	5932820	2940	2940	2940	2940	0
565	20230824	103800	5932820	2940	2940	2940	2940	0
566	20230824	103700	5932820	2940	2940	2940	2940	0
567	20230824	103600	5932820	2940	2940	2940	2940	0
568	20230824	103500	5932820	2940	2940	2940	2940	0
569	20230824	103400	5932820	2940	2940	2940	2940	0
570	20230824	103300	5932820	2940	2940	2940	2940	0
571	20230824	103200	5932820	2940	2940	2940	2940	0
572	20230824	103100	5932820	2940	2940	2940	2940	0
573	20230824	103000	5932820	2940	2940	2940	2940	0
574	20230824	102900	5932820	2940	2940	2940	2940	0
575	20230824	102800	5932820	2940	2940	2940	2940	0
576	20230824	102700	5932820	2940	2940	2940	2940	0
577	20230824	102600	5932820	2940	2940	2940	2940	0
578	20230824	102500	5932820	2940	2940	2940	2940	0
579	20230824	102400	5932820	2940	2940	2940	2940	0
580	20230824	102300	5932820	2940	2940	2940	2940	0
581	20230824	102200	5932820	2940	2940	2940	2940	0
582	20230824	102100	5932820	2940	2940	2940	2940	0
583	20230824	102000	5932820	2940	2940	2940	2940	0
584	20230824	101900	5932820	2940	2940	2940	2940	0
585	20230824	101800	5932820	2940	2940	2940	2940	0
586	20230824	101700	5932820	2940	2940	2940	2940	0
587	20230824	101600	5932820	2940	2940	2940	2940	0
588	20230824	101500	5932820	2940	2940	2940	2940	0
589	20230824	101400	5932820	2940	2940	2940	2940	0
590	20230824	101300	5932820	2940	2940	2940	2940	0
591	20230824	101200	5932820	2940	2940	2940	2940	0
592	20230824	101100	5932820	2940	2940	2940	2940	0
593	20230824	101000	5932820	2940	2940	2940	2940	0
594	20230824	100900	5932820	2940	2940	2940	2940	0
595	20230824	100800	5932820	2940	2940	2940	2940	0
596	20230824	100700	5932820	2940	2940	2940	2940	3
597	20230824	100600	5924000	2930	2930	2930	2930	0
598	20230824	100500	5924000	2930	2930	2930	2930	0
599	20230824	100400	5924000	2930	2930	2930	2930	0
600	20230824	100300	5924000	2930	2930	2930	2930	0
601	20230824	100200	5924000	2930	2930	2930	2930	0
602	20230824	100100	5924000	2930	2930	2930	2930	0
603	20230824	100000	5924000	2930	2930	2930	2930	0
604	20230824	095900	5924000	2930	2930	2930	2930	0
605	20230824	095800	5924000	2930	2930	2930	2930	0
606	20230824	095700	5924000	2930	2930	2930	2930	0
607	20230824	095600	5924000	2930	2930	2930	2930	0
608	20230824	095500	5924000	2930	2930	2930	2930	0
609	20230824	095400	5924000	2930	2930	2930	2930	0
610	20230824	095300	5924000	2930	2930	2930	2930	0
611	20230824	095200	5924000	2930	2930	2930	2930	0
612	20230824	095100	5924000	2930	2930	2930	2930	0
613	20230824	095000	5924000	2930	2930	2930	2930	0
614	20230824	094900	5924000	2930	2930	2930	2930	6
615	20230824	094800	5906420	2940	2940	2940	2940	0
616	20230824	094700	5906420	2940	2940	2940	2940	0
617	20230824	094600	5906420	2940	2940	2940	2940	0
618	20230824	094500	5906420	2940	2940	2940	2940	0
619	20230824	094400	5906420	2940	2940	2940	2940	0
620	20230824	094300	5906420	2940	2940	2940	2940	0
621	20230824	094200	5906420	2940	2940	2940	2940	0
622	20230824	094100	5906420	2940	2940	2940	2940	0
623	20230824	094000	5906420	2940	2940	2940	2940	0
624	20230824	093900	5906420	2940	2940	2940	2940	0
625	20230824	093800	5906420	2940	2940	2940	2940	0
626	20230824	093700	5906420	2940	2940	2940	2940	1000
627	20230824	093600	2966420	2940	2940	2940	2940	0
628	20230824	093500	2966420	2940	2940	2940	2940	0
629	20230824	093400	2966420	2940	2940	2940	2940	0
630	20230824	093300	2966420	2940	2940	2940	2935	1009
631	20230824	093200	0	2940	2940	2940	2940	0
632	20230824	093100	0	2940	2940	2940	2940	0
633	20230824	093000	0	2940	2940	2940	2940	0
634	20230824	092900	0	2940	2940	2940	2940	0
635	20230824	092800	0	2940	2940	2940	2940	0
636	20230824	092700	0	2940	2940	2940	2940	0
637	20230824	092600	0	2940	2940	2940	2940	0
638	20230824	092500	0	2940	2940	2940	2940	0
639	20230824	092400	0	2940	2940	2940	2940	0
640	20230824	092300	0	2940	2940	2940	2940	0
641	20230824	092200	0	2940	2940	2940	2940	0
642	20230824	092100	0	2940	2940	2940	2940	0
643	20230824	092000	0	2940	2940	2940	2940	0
644	20230824	091900	0	2940	2940	2940	2940	0
645	20230824	091800	0	2940	2940	2940	2940	0
646	20230824	091700	0	2940	2940	2940	2940	0
647	20230824	091600	0	2940	2940	2940	2940	0
648	20230824	091500	0	2940	2940	2940	2940	0
649	20230824	091400	0	2940	2940	2940	2940	0
650	20230824	091300	0	2940	2940	2940	2940	0
651	20230824	091200	0	2940	2940	2940	2940	0
652	20230824	091100	0	2940	2940	2940	2940	0
653	20230824	091000	0	2940	2940	2940	2940	0
654	20230824	090900	0	2940	2940	2940	2940	0
655	20230824	090800	0	2940	2940	2940	2940	0
656	20230824	090700	0	2940	2940	2940	2940	0
657	20230824	090600	0	2940	2940	2940	2940	0
658	20230824	090500	0	2940	2940	2940	2940	0
659	20230824	090400	0	2940	2940	2940	2940	0
660	20230824	090300	0	2940	2940	2940	2940	0
661	20230824	090200	0	2940	2940	2940	2940	0
662	20230824	090100	0	2940	2940	2940	2940	0
663	20230824	090000	0	2940	2940	2940	2940	0