KissMeData/004150/min/candle-20230830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230830	184200	46772280	2860	2860	2860	2860	1277
3	20230830	184100	46772280	2860	2860	2860	2860	0
4	20230830	184000	46772280	2860	2860	2860	2860	0
5	20230830	183900	46772280	2860	2860	2860	2860	0
6	20230830	183800	46772280	2860	2860	2860	2860	0
7	20230830	183700	46772280	2860	2860	2860	2860	0
8	20230830	183600	46772280	2860	2860	2860	2860	0
9	20230830	183500	46772280	2860	2860	2860	2860	0
10	20230830	183400	46772280	2860	2860	2860	2860	0
11	20230830	183300	46772280	2860	2860	2860	2860	0
12	20230830	183200	46772280	2860	2860	2860	2860	0
13	20230830	183100	46772280	2860	2860	2860	2860	0
14	20230830	183000	46772280	2860	2860	2860	2860	0
15	20230830	182900	46772280	2860	2860	2860	2860	0
16	20230830	182800	46772280	2860	2860	2860	2860	0
17	20230830	182700	46772280	2860	2860	2860	2860	0
18	20230830	182600	46772280	2860	2860	2860	2860	0
19	20230830	182500	46772280	2860	2860	2860	2860	0
20	20230830	182400	46772280	2860	2860	2860	2860	0
21	20230830	182300	46772280	2860	2860	2860	2860	0
22	20230830	182200	46772280	2860	2860	2860	2860	0
23	20230830	182100	46772280	2860	2860	2860	2860	0
24	20230830	182000	46772280	2860	2860	2860	2860	0
25	20230830	181900	46772280	2860	2860	2860	2860	0
26	20230830	181800	46772280	2860	2860	2860	2860	0
27	20230830	181700	46772280	2860	2860	2860	2860	0
28	20230830	181600	46772280	2860	2860	2860	2860	0
29	20230830	181500	46772280	2860	2860	2860	2860	0
30	20230830	181400	46772280	2860	2860	2860	2860	0
31	20230830	181300	46772280	2860	2860	2860	2860	0
32	20230830	181200	46772280	2860	2860	2860	2860	1277
33	20230830	181100	46772280	2860	2860	2860	2860	0
34	20230830	181000	46772280	2860	2860	2860	2860	0
35	20230830	180900	46772280	2860	2860	2860	2860	0
36	20230830	180800	46772280	2860	2860	2860	2860	0
37	20230830	180700	46772280	2860	2860	2860	2860	0
38	20230830	180600	46772280	2860	2860	2860	2860	0
39	20230830	180500	46772280	2860	2860	2860	2860	0
40	20230830	180400	46772280	2860	2860	2860	2860	0
41	20230830	180300	46772280	2860	2860	2860	2860	0
42	20230830	180200	46772280	2860	2860	2860	2860	0
43	20230830	180100	46772280	2860	2860	2860	2860	0
44	20230830	180000	46772280	2860	2860	2860	2860	0
45	20230830	175900	46772280	2860	2860	2860	2860	0
46	20230830	175800	46772280	2860	2860	2860	2860	0
47	20230830	175700	46772280	2860	2860	2860	2860	0
48	20230830	175600	46772280	2860	2860	2860	2860	0
49	20230830	175500	46772280	2860	2860	2860	2860	0
50	20230830	175400	46772280	2860	2860	2860	2860	0
51	20230830	175300	46772280	2860	2860	2860	2860	0
52	20230830	175200	46772280	2860	2860	2860	2860	0
53	20230830	175100	46772280	2860	2860	2860	2860	0
54	20230830	175000	46772280	2860	2860	2860	2860	0
55	20230830	174900	46772280	2860	2860	2860	2860	0
56	20230830	174800	46772280	2860	2860	2860	2860	0
57	20230830	174700	46772280	2860	2860	2860	2860	0
58	20230830	174600	46772280	2860	2860	2860	2860	0
59	20230830	174500	46772280	2860	2860	2860	2860	0
60	20230830	174400	46772280	2860	2860	2860	2860	0
61	20230830	174300	46772280	2860	2860	2860	2860	0
62	20230830	174200	46772280	2860	2860	2860	2860	1277
63	20230830	174100	46772280	2860	2860	2860	2860	0
64	20230830	174000	46772280	2860	2860	2860	2860	0
65	20230830	173900	46772280	2860	2860	2860	2860	0
66	20230830	173800	46772280	2860	2860	2860	2860	0
67	20230830	173700	46772280	2860	2860	2860	2860	0
68	20230830	173600	46772280	2860	2860	2860	2860	0
69	20230830	173500	46772280	2860	2860	2860	2860	0
70	20230830	173400	46772280	2860	2860	2860	2860	0
71	20230830	173300	46772280	2860	2860	2860	2860	0
72	20230830	173200	46772280	2860	2860	2860	2860	0
73	20230830	173100	46772280	2860	2860	2860	2860	0
74	20230830	173000	46772280	2860	2860	2860	2860	0
75	20230830	172900	46772280	2860	2860	2860	2860	0
76	20230830	172800	46772280	2860	2860	2860	2860	0
77	20230830	172700	46772280	2860	2860	2860	2860	0
78	20230830	172600	46772280	2860	2860	2860	2860	0
79	20230830	172500	46772280	2860	2860	2860	2860	0
80	20230830	172400	46772280	2860	2860	2860	2860	0
81	20230830	172300	46772280	2860	2860	2860	2860	0
82	20230830	172200	46772280	2860	2860	2860	2860	0
83	20230830	172100	46772280	2860	2860	2860	2860	0
84	20230830	172000	46772280	2860	2860	2860	2860	0
85	20230830	171900	46772280	2860	2860	2860	2860	0
86	20230830	171800	46772280	2860	2860	2860	2860	0
87	20230830	171700	46772280	2860	2860	2860	2860	0
88	20230830	171600	46772280	2860	2860	2860	2860	0
89	20230830	171500	46772280	2860	2860	2860	2860	0
90	20230830	171400	46772280	2860	2860	2860	2860	0
91	20230830	171300	46772280	2860	2860	2860	2860	0
92	20230830	171200	46772280	2860	2860	2860	2860	1277
93	20230830	171100	46772280	2860	2860	2860	2860	0
94	20230830	171000	46772280	2860	2860	2860	2860	0
95	20230830	170900	46772280	2860	2860	2860	2860	0
96	20230830	170800	46772280	2860	2860	2860	2860	0
97	20230830	170700	46772280	2860	2860	2860	2860	0
98	20230830	170600	46772280	2860	2860	2860	2860	0
99	20230830	170500	46772280	2860	2860	2860	2860	0
100	20230830	170400	46772280	2860	2860	2860	2860	0
101	20230830	170300	46772280	2860	2860	2860	2860	0
102	20230830	170200	46772280	2860	2860	2860	2860	0
103	20230830	170100	46772280	2860	2860	2860	2860	0
104	20230830	170000	46772280	2860	2860	2860	2860	0
105	20230830	165900	46772280	2860	2860	2860	2860	0
106	20230830	165800	46772280	2860	2860	2860	2860	0
107	20230830	165700	46772280	2860	2860	2860	2860	0
108	20230830	165600	46772280	2860	2860	2860	2860	0
109	20230830	165500	46772280	2860	2860	2860	2860	0
110	20230830	165400	46772280	2860	2860	2860	2860	0
111	20230830	165300	46772280	2860	2860	2860	2860	0
112	20230830	165200	46772280	2860	2860	2860	2860	0
113	20230830	165100	46772280	2860	2860	2860	2860	0
114	20230830	165000	46772280	2860	2860	2860	2860	0
115	20230830	164900	46772280	2860	2860	2860	2860	0
116	20230830	164800	46772280	2860	2860	2860	2860	0
117	20230830	164700	46772280	2860	2860	2860	2860	0
118	20230830	164600	46772280	2860	2860	2860	2860	0
119	20230830	164500	46772280	2860	2860	2860	2860	0
120	20230830	164400	46772280	2860	2860	2860	2860	0
121	20230830	164300	46772280	2860	2860	2860	2860	0
122	20230830	164200	46772280	2860	2860	2860	2860	1277
123	20230830	164100	46772280	2860	2860	2860	2860	0
124	20230830	164000	46772280	2860	2860	2860	2860	0
125	20230830	163900	46772280	2860	2860	2860	2860	0
126	20230830	163800	46772280	2860	2860	2860	2860	0
127	20230830	163700	46772280	2860	2860	2860	2860	0
128	20230830	163600	46772280	2860	2860	2860	2860	0
129	20230830	163500	46772280	2860	2860	2860	2860	0
130	20230830	163400	46772280	2860	2860	2860	2860	0
131	20230830	163300	46772280	2860	2860	2860	2860	0
132	20230830	163200	46772280	2860	2860	2860	2860	0
133	20230830	163100	46772280	2860	2860	2860	2860	0
134	20230830	163000	46772280	2860	2860	2860	2860	0
135	20230830	162900	46772280	2860	2860	2860	2860	0
136	20230830	162800	46772280	2860	2860	2860	2860	0
137	20230830	162700	46772280	2860	2860	2860	2860	0
138	20230830	162600	46772280	2860	2860	2860	2860	0
139	20230830	162500	46772280	2860	2860	2860	2860	0
140	20230830	162400	46772280	2860	2860	2860	2860	0
141	20230830	162300	46772280	2860	2860	2860	2860	0
142	20230830	162200	46772280	2860	2860	2860	2860	0
143	20230830	162100	46772280	2860	2860	2860	2860	0
144	20230830	162000	46772280	2860	2860	2860	2860	0
145	20230830	161900	46772280	2860	2860	2860	2860	0
146	20230830	161800	46772280	2860	2860	2860	2860	0
147	20230830	161700	46772280	2860	2860	2860	2860	0
148	20230830	161600	46772280	2860	2860	2860	2860	0
149	20230830	161500	46772280	2860	2860	2860	2860	0
150	20230830	161400	46772280	2860	2860	2860	2860	0
151	20230830	161300	46772280	2860	2860	2860	2860	0
152	20230830	161200	46772280	2860	2860	2860	2860	1277
153	20230830	161100	46772280	2860	2860	2860	2860	0
154	20230830	161000	46772280	2860	2860	2860	2860	0
155	20230830	160900	46772280	2860	2860	2860	2860	0
156	20230830	160800	46772280	2860	2860	2860	2860	0
157	20230830	160700	46772280	2860	2860	2860	2860	0
158	20230830	160600	46772280	2860	2860	2860	2860	0
159	20230830	160500	46772280	2860	2860	2860	2860	0
160	20230830	160400	46772280	2860	2860	2860	2860	0
161	20230830	160300	46772280	2860	2860	2860	2860	0
162	20230830	160200	46772280	2860	2860	2860	2860	0
163	20230830	160100	46772280	2860	2860	2860	2860	0
164	20230830	160000	46772280	2860	2860	2860	2860	0
165	20230830	155900	46772280	2860	2860	2860	2860	0
166	20230830	155800	46772280	2860	2860	2860	2860	0
167	20230830	155700	46772280	2860	2860	2860	2860	0
168	20230830	155600	46772280	2860	2860	2860	2860	0
169	20230830	155500	46772280	2860	2860	2860	2860	0
170	20230830	155400	46772280	2860	2860	2860	2860	0
171	20230830	155300	46772280	2860	2860	2860	2860	0
172	20230830	155200	46772280	2860	2860	2860	2860	0
173	20230830	155100	46772280	2860	2860	2860	2860	0
174	20230830	155000	46772280	2860	2860	2860	2860	0
175	20230830	154900	46772280	2860	2860	2860	2860	0
176	20230830	154800	46772280	2860	2860	2860	2860	0
177	20230830	154700	46772280	2860	2860	2860	2860	0
178	20230830	154600	46772280	2860	2860	2860	2860	0
179	20230830	154500	46772280	2860	2860	2860	2860	0
180	20230830	154400	46772280	2860	2860	2860	2860	0
181	20230830	154300	46772280	2860	2860	2860	2860	0
182	20230830	154200	46772280	2860	2860	2860	2860	1277
183	20230830	154100	46772280	2860	2860	2860	2860	0
184	20230830	154000	46772280	2860	2860	2860	2860	0
185	20230830	153900	46772280	2860	2860	2860	2860	0
186	20230830	153800	46772280	2860	2860	2860	2860	0
187	20230830	153700	46772280	2860	2860	2860	2860	0
188	20230830	153600	46772280	2860	2860	2860	2860	0
189	20230830	153500	46772280	2860	2860	2860	2860	0
190	20230830	153400	46772280	2860	2860	2860	2860	0
191	20230830	153300	46772280	2860	2860	2860	2860	0
192	20230830	153200	46772280	2860	2860	2860	2860	0
193	20230830	153100	46772280	2860	2860	2860	2860	0
194	20230830	153000	46772280	2860	2860	2860	2860	1277
195	20230830	152900	43120060	2865	2865	2865	2865	0
196	20230830	152800	43120060	2865	2865	2865	2865	0
197	20230830	152700	43120060	2865	2865	2865	2865	0
198	20230830	152600	43120060	2865	2865	2865	2865	0
199	20230830	152500	43120060	2865	2865	2865	2865	0
200	20230830	152400	43120060	2865	2865	2865	2865	0
201	20230830	152300	43120060	2865	2865	2865	2865	0
202	20230830	152200	43120060	2865	2865	2865	2865	0
203	20230830	152100	43120060	2865	2865	2865	2865	0
204	20230830	152000	43120060	2865	2865	2865	2865	0
205	20230830	151900	43120060	2865	2865	2865	2865	0
206	20230830	151800	43120060	2865	2865	2865	2865	0
207	20230830	151700	43120060	2865	2865	2865	2865	200
208	20230830	151600	42547060	2860	2865	2865	2860	1362
209	20230830	151500	38651430	2865	2865	2865	2865	0
210	20230830	151400	38651430	2865	2865	2865	2865	26
211	20230830	151300	38576940	2870	2870	2870	2870	0
212	20230830	151200	38576940	2870	2870	2870	2870	1
213	20230830	151100	38574070	2870	2870	2870	2870	0
214	20230830	151000	38574070	2870	2865	2870	2865	134
215	20230830	150900	38190110	2865	2865	2865	2865	1150
216	20230830	150800	34895360	2865	2865	2865	2860	92
217	20230830	150700	34631790	2865	2865	2865	2865	0
218	20230830	150600	34631790	2865	2865	2865	2865	0
219	20230830	150500	34631790	2865	2865	2865	2865	0
220	20230830	150400	34631790	2865	2865	2865	2865	0
221	20230830	150300	34631790	2865	2865	2865	2865	0
222	20230830	150200	34631790	2865	2865	2865	2865	0
223	20230830	150100	34631790	2865	2865	2865	2865	0
224	20230830	150000	34631790	2865	2865	2865	2865	0
225	20230830	145900	34631790	2865	2865	2865	2865	0
226	20230830	145800	34631790	2865	2865	2865	2865	0
227	20230830	145700	34631790	2865	2865	2865	2865	0
228	20230830	145600	34631790	2865	2865	2865	2865	0
229	20230830	145500	34631790	2865	2865	2865	2865	128
230	20230830	145400	34265070	2860	2860	2860	2860	0
231	20230830	145300	34265070	2860	2860	2860	2860	0
232	20230830	145200	34265070	2860	2860	2860	2860	0
233	20230830	145100	34265070	2860	2860	2860	2860	0
234	20230830	145000	34265070	2860	2860	2860	2860	0
235	20230830	144900	34265070	2860	2860	2860	2860	0
236	20230830	144800	34265070	2860	2860	2860	2860	0
237	20230830	144700	34265070	2860	2860	2860	2860	0
238	20230830	144600	34265070	2860	2860	2860	2860	0
239	20230830	144500	34265070	2860	2860	2860	2860	0
240	20230830	144400	34265070	2860	2860	2860	2860	0
241	20230830	144300	34265070	2860	2860	2860	2860	20
242	20230830	144200	34207870	2865	2865	2865	2865	0
243	20230830	144100	34207870	2865	2865	2865	2865	0
244	20230830	144000	34207870	2865	2865	2865	2865	0
245	20230830	143900	34207870	2865	2865	2865	2865	1
246	20230830	143800	34205005	2865	2865	2865	2865	0
247	20230830	143700	34205005	2865	2865	2865	2865	0
248	20230830	143600	34205005	2865	2865	2865	2865	0
249	20230830	143500	34205005	2865	2860	2865	2860	197
250	20230830	143400	33641570	2860	2860	2860	2860	5
251	20230830	143300	33627270	2860	2860	2860	2860	0
252	20230830	143200	33627270	2860	2860	2860	2860	0
253	20230830	143100	33627270	2860	2860	2860	2860	700
254	20230830	143000	31625270	2865	2865	2865	2865	0
255	20230830	142900	31625270	2865	2865	2865	2865	0
256	20230830	142800	31625270	2865	2865	2865	2865	0
257	20230830	142700	31625270	2865	2865	2865	2865	0
258	20230830	142600	31625270	2865	2865	2865	2865	0
259	20230830	142500	31625270	2865	2860	2865	2860	846
260	20230830	142400	29202210	2865	2865	2865	2865	0
261	20230830	142300	29202210	2865	2865	2865	2865	0
262	20230830	142200	29202210	2865	2865	2865	2865	1
263	20230830	142100	29199345	2850	2855	2855	2850	300
264	20230830	142000	28343755	2860	2860	2860	2860	0
265	20230830	141900	28343755	2860	2860	2860	2860	150
266	20230830	141800	27914755	2860	2860	2860	2860	0
267	20230830	141700	27914755	2860	2860	2860	2860	0
268	20230830	141600	27914755	2860	2860	2860	2860	200
269	20230830	141500	27342755	2860	2860	2860	2860	700
270	20230830	141400	25340755	2860	2860	2860	2860	0
271	20230830	141300	25340755	2860	2860	2860	2860	0
272	20230830	141200	25340755	2860	2860	2860	2860	200
273	20230830	141100	24768755	2860	2860	2860	2860	761
274	20230830	141000	22592295	2860	2860	2860	2860	0
275	20230830	140900	22592295	2860	2860	2860	2860	10
276	20230830	140800	22563695	2855	2855	2855	2855	0
277	20230830	140700	22563695	2855	2855	2855	2855	60
278	20230830	140600	22392395	2860	2860	2860	2860	0
279	20230830	140500	22392395	2860	2860	2860	2860	0
280	20230830	140400	22392395	2860	2860	2860	2860	0
281	20230830	140300	22392395	2860	2860	2860	2860	0
282	20230830	140200	22392395	2860	2860	2860	2860	0
283	20230830	140100	22392395	2860	2860	2860	2860	0
284	20230830	140000	22392395	2860	2860	2860	2860	0
285	20230830	135900	22392395	2860	2860	2860	2860	0
286	20230830	135800	22392395	2860	2860	2860	2860	0
287	20230830	135700	22392395	2860	2860	2860	2860	0
288	20230830	135600	22392395	2860	2860	2860	2860	15
289	20230830	135500	22349495	2855	2855	2855	2855	0
290	20230830	135400	22349495	2855	2855	2855	2855	0
291	20230830	135300	22349495	2855	2855	2855	2855	200
292	20230830	135200	21778495	2860	2860	2860	2860	0
293	20230830	135100	21778495	2860	2860	2860	2860	0
294	20230830	135000	21778495	2860	2860	2860	2860	0
295	20230830	134900	21778495	2860	2860	2860	2860	0
296	20230830	134800	21778495	2860	2860	2860	2860	0
297	20230830	134700	21778495	2860	2860	2860	2860	0
298	20230830	134600	21778495	2860	2860	2860	2860	0
299	20230830	134500	21778495	2860	2860	2860	2860	0
300	20230830	134400	21778495	2860	2860	2860	2860	0
301	20230830	134300	21778495	2860	2860	2860	2860	0
302	20230830	134200	21778495	2860	2860	2860	2860	0
303	20230830	134100	21778495	2860	2860	2860	2860	0
304	20230830	134000	21778495	2860	2860	2860	2860	0
305	20230830	133900	21778495	2860	2860	2860	2860	2
306	20230830	133800	21772775	2860	2860	2860	2860	0
307	20230830	133700	21772775	2860	2860	2860	2860	100
308	20230830	133600	21486775	2860	2860	2860	2860	0
309	20230830	133500	21486775	2860	2860	2860	2860	0
310	20230830	133400	21486775	2860	2860	2860	2860	0
311	20230830	133300	21486775	2860	2860	2860	2860	0
312	20230830	133200	21486775	2860	2860	2860	2860	0
313	20230830	133100	21486775	2860	2860	2860	2860	0
314	20230830	133000	21486775	2860	2860	2860	2860	0
315	20230830	132900	21486775	2860	2860	2860	2860	0
316	20230830	132800	21486775	2860	2860	2860	2860	0
317	20230830	132700	21486775	2860	2860	2860	2860	0
318	20230830	132600	21486775	2860	2850	2860	2850	600
319	20230830	132500	19774775	2850	2850	2850	2850	0
320	20230830	132400	19774775	2850	2850	2850	2850	0
321	20230830	132300	19774775	2850	2850	2850	2850	0
322	20230830	132200	19774775	2850	2850	2850	2850	0
323	20230830	132100	19774775	2850	2850	2850	2850	0
324	20230830	132000	19774775	2850	2850	2850	2850	0
325	20230830	131900	19774775	2850	2850	2850	2850	0
326	20230830	131800	19774775	2850	2850	2850	2850	0
327	20230830	131700	19774775	2850	2850	2850	2850	0
328	20230830	131600	19774775	2850	2850	2850	2850	373
329	20230830	131500	18711725	2860	2860	2860	2860	0
330	20230830	131400	18711725	2860	2860	2860	2860	0
331	20230830	131300	18711725	2860	2860	2860	2860	0
332	20230830	131200	18711725	2860	2860	2860	2860	0
333	20230830	131100	18711725	2860	2860	2860	2860	0
334	20230830	131000	18711725	2860	2860	2860	2860	0
335	20230830	130900	18711725	2860	2860	2860	2860	0
336	20230830	130800	18711725	2860	2860	2860	2860	0
337	20230830	130700	18711725	2860	2860	2860	2860	0
338	20230830	130600	18711725	2860	2860	2860	2860	0
339	20230830	130500	18711725	2860	2860	2860	2860	0
340	20230830	130400	18711725	2860	2860	2860	2860	0
341	20230830	130300	18711725	2860	2860	2860	2860	0
342	20230830	130200	18711725	2860	2860	2860	2860	300
343	20230830	130100	17853725	2855	2855	2855	2855	0
344	20230830	130000	17853725	2855	2855	2855	2855	0
345	20230830	125900	17853725	2855	2855	2855	2855	0
346	20230830	125800	17853725	2855	2855	2855	2855	0
347	20230830	125700	17853725	2855	2855	2855	2855	120
348	20230830	125600	17511125	2855	2855	2855	2855	0
349	20230830	125500	17511125	2855	2855	2855	2855	0
350	20230830	125400	17511125	2855	2855	2855	2855	17
351	20230830	125300	17462590	2845	2845	2845	2845	0
352	20230830	125200	17462590	2845	2845	2845	2845	0
353	20230830	125100	17462590	2845	2845	2845	2845	0
354	20230830	125000	17462590	2845	2845	2845	2845	0
355	20230830	124900	17462590	2845	2845	2845	2845	0
356	20230830	124800	17462590	2845	2845	2845	2845	0
357	20230830	124700	17462590	2845	2845	2845	2845	4
358	20230830	124600	17451210	2845	2845	2845	2845	3
359	20230830	124500	17442675	2845	2845	2845	2845	159
360	20230830	124400	16990320	2850	2850	2850	2850	0
361	20230830	124300	16990320	2850	2850	2850	2850	0
362	20230830	124200	16990320	2850	2850	2850	2850	1273
363	20230830	124100	13362270	2850	2850	2850	2850	0
364	20230830	124000	13362270	2850	2850	2850	2850	0
365	20230830	123900	13362270	2850	2850	2850	2850	1
366	20230830	123800	13359420	2850	2850	2850	2850	0
367	20230830	123700	13359420	2850	2850	2850	2850	30
368	20230830	123600	13273920	2860	2860	2860	2860	0
369	20230830	123500	13273920	2860	2860	2860	2860	0
370	20230830	123400	13273920	2860	2860	2860	2860	0
371	20230830	123300	13273920	2860	2860	2860	2860	0
372	20230830	123200	13273920	2860	2860	2860	2860	0
373	20230830	123100	13273920	2860	2860	2860	2860	0
374	20230830	123000	13273920	2860	2860	2860	2860	0
375	20230830	122900	13273920	2860	2860	2860	2860	0
376	20230830	122800	13273920	2860	2860	2860	2860	0
377	20230830	122700	13273920	2860	2860	2860	2860	2
378	20230830	122600	13268200	2860	2860	2860	2860	0
379	20230830	122500	13268200	2860	2860	2860	2860	1
380	20230830	122400	13265340	2855	2855	2855	2855	6
381	20230830	122300	13248210	2860	2860	2860	2860	0
382	20230830	122200	13248210	2860	2860	2860	2860	0
383	20230830	122100	13248210	2860	2860	2860	2860	0
384	20230830	122000	13248210	2860	2860	2860	2860	0
385	20230830	121900	13248210	2860	2860	2860	2860	0
386	20230830	121800	13248210	2860	2860	2860	2860	0
387	20230830	121700	13248210	2860	2860	2860	2860	0
388	20230830	121600	13248210	2860	2860	2860	2860	30
389	20230830	121500	13162410	2855	2855	2855	2855	0
390	20230830	121400	13162410	2855	2855	2855	2855	0
391	20230830	121300	13162410	2855	2855	2855	2855	0
392	20230830	121200	13162410	2855	2855	2855	2855	1
393	20230830	121100	13159555	2855	2855	2855	2855	1
394	20230830	121000	13156700	2860	2860	2860	2860	0
395	20230830	120900	13156700	2860	2860	2860	2860	0
396	20230830	120800	13156700	2860	2860	2860	2860	0
397	20230830	120700	13156700	2860	2860	2860	2860	0
398	20230830	120600	13156700	2860	2860	2860	2860	0
399	20230830	120500	13156700	2860	2860	2860	2860	0
400	20230830	120400	13156700	2860	2860	2860	2860	0
401	20230830	120300	13156700	2860	2860	2860	2860	0
402	20230830	120200	13156700	2860	2860	2860	2860	0
403	20230830	120100	13156700	2860	2860	2860	2860	0
404	20230830	120000	13156700	2860	2860	2860	2860	0
405	20230830	115900	13156700	2860	2860	2860	2860	0
406	20230830	115800	13156700	2860	2860	2860	2860	0
407	20230830	115700	13156700	2860	2860	2860	2860	0
408	20230830	115600	13156700	2860	2860	2860	2860	0
409	20230830	115500	13156700	2860	2860	2860	2860	0
410	20230830	115400	13156700	2860	2860	2860	2860	0
411	20230830	115300	13156700	2860	2860	2860	2860	0
412	20230830	115200	13156700	2860	2860	2860	2860	0
413	20230830	115100	13156700	2860	2860	2860	2860	0
414	20230830	115000	13156700	2860	2860	2860	2860	0
415	20230830	114900	13156700	2860	2860	2860	2860	0
416	20230830	114800	13156700	2860	2860	2860	2860	0
417	20230830	114700	13156700	2860	2860	2860	2860	0
418	20230830	114600	13156700	2860	2860	2860	2860	0
419	20230830	114500	13156700	2860	2860	2860	2860	0
420	20230830	114400	13156700	2860	2860	2860	2860	0
421	20230830	114300	13156700	2860	2860	2860	2860	0
422	20230830	114200	13156700	2860	2860	2860	2860	82
423	20230830	114100	12922180	2860	2860	2860	2860	410
424	20230830	114000	11749580	2850	2850	2850	2850	0
425	20230830	113900	11749580	2850	2850	2850	2850	0
426	20230830	113800	11749580	2850	2855	2855	2850	430
427	20230830	113700	10524075	2860	2860	2860	2860	0
428	20230830	113600	10524075	2860	2860	2860	2860	0
429	20230830	113500	10524075	2860	2860	2860	2860	1
430	20230830	113400	10521215	2850	2850	2850	2850	0
431	20230830	113300	10521215	2850	2850	2850	2850	0
432	20230830	113200	10521215	2850	2850	2850	2850	0
433	20230830	113100	10521215	2850	2850	2850	2850	1
434	20230830	113000	10518365	2850	2855	2855	2850	1000
435	20230830	112900	7666035	2860	2860	2860	2860	0
436	20230830	112800	7666035	2860	2860	2860	2860	0
437	20230830	112700	7666035	2860	2860	2860	2860	0
438	20230830	112600	7666035	2860	2860	2860	2860	0
439	20230830	112500	7666035	2860	2860	2860	2860	0
440	20230830	112400	7666035	2860	2860	2860	2860	0
441	20230830	112300	7666035	2860	2860	2860	2860	0
442	20230830	112200	7666035	2860	2860	2860	2860	0
443	20230830	112100	7666035	2860	2860	2860	2860	0
444	20230830	112000	7666035	2860	2860	2860	2860	0
445	20230830	111900	7666035	2860	2860	2860	2860	0
446	20230830	111800	7666035	2860	2860	2860	2860	0
447	20230830	111700	7666035	2860	2860	2860	2860	0
448	20230830	111600	7666035	2860	2860	2860	2860	0
449	20230830	111500	7666035	2860	2860	2860	2860	0
450	20230830	111400	7666035	2860	2860	2860	2860	0
451	20230830	111300	7666035	2860	2860	2860	2860	0
452	20230830	111200	7666035	2860	2860	2860	2860	0
453	20230830	111100	7666035	2860	2860	2860	2860	0
454	20230830	111000	7666035	2860	2860	2860	2860	0
455	20230830	110900	7666035	2860	2860	2860	2860	0
456	20230830	110800	7666035	2860	2860	2860	2860	0
457	20230830	110700	7666035	2860	2860	2860	2860	0
458	20230830	110600	7666035	2860	2860	2860	2860	0
459	20230830	110500	7666035	2860	2860	2860	2860	26
460	20230830	110400	7591675	2860	2860	2860	2860	0
461	20230830	110300	7591675	2860	2860	2860	2860	0
462	20230830	110200	7591675	2860	2860	2860	2860	0
463	20230830	110100	7591675	2860	2860	2860	2860	0
464	20230830	110000	7591675	2860	2860	2860	2860	0
465	20230830	105900	7591675	2860	2860	2860	2860	0
466	20230830	105800	7591675	2860	2860	2860	2860	0
467	20230830	105700	7591675	2860	2860	2860	2860	55
468	20230830	105600	7434375	2860	2860	2860	2860	0
469	20230830	105500	7434375	2860	2860	2860	2860	0
470	20230830	105400	7434375	2860	2860	2860	2860	0
471	20230830	105300	7434375	2860	2860	2860	2860	0
472	20230830	105200	7434375	2860	2860	2860	2860	20
473	20230830	105100	7377175	2860	2860	2860	2860	0
474	20230830	105000	7377175	2860	2860	2860	2860	0
475	20230830	104900	7377175	2860	2860	2860	2860	0
476	20230830	104800	7377175	2860	2860	2860	2860	0
477	20230830	104700	7377175	2860	2860	2860	2860	0
478	20230830	104600	7377175	2860	2860	2860	2860	0
479	20230830	104500	7377175	2860	2860	2860	2860	0
480	20230830	104400	7377175	2860	2860	2860	2860	0
481	20230830	104300	7377175	2860	2860	2860	2860	0
482	20230830	104200	7377175	2860	2860	2860	2860	0
483	20230830	104100	7377175	2860	2860	2860	2860	0
484	20230830	104000	7377175	2860	2855	2860	2855	55
485	20230830	103900	7219925	2860	2860	2860	2860	0
486	20230830	103800	7219925	2860	2860	2860	2860	0
487	20230830	103700	7219925	2860	2860	2860	2860	0
488	20230830	103600	7219925	2860	2860	2860	2860	0
489	20230830	103500	7219925	2860	2860	2860	2860	0
490	20230830	103400	7219925	2860	2860	2860	2860	0
491	20230830	103300	7219925	2860	2855	2860	2855	40
492	20230830	103200	7105675	2860	2860	2860	2860	0
493	20230830	103100	7105675	2860	2860	2860	2860	0
494	20230830	103000	7105675	2860	2860	2860	2860	0
495	20230830	102900	7105675	2860	2860	2860	2860	0
496	20230830	102800	7105675	2860	2860	2860	2860	0
497	20230830	102700	7105675	2860	2860	2860	2860	0
498	20230830	102600	7105675	2860	2860	2860	2860	41
499	20230830	102500	6988415	2860	2860	2860	2860	0
500	20230830	102400	6988415	2860	2860	2860	2860	0
501	20230830	102300	6988415	2860	2860	2860	2860	0
502	20230830	102200	6988415	2860	2860	2860	2860	0
503	20230830	102100	6988415	2860	2860	2860	2860	0
504	20230830	102000	6988415	2860	2860	2860	2860	0
505	20230830	101900	6988415	2860	2860	2860	2860	0
506	20230830	101800	6988415	2860	2860	2860	2860	0
507	20230830	101700	6988415	2860	2860	2860	2860	0
508	20230830	101600	6988415	2860	2860	2860	2860	148
509	20230830	101500	6565135	2860	2860	2860	2860	1
510	20230830	101400	6562275	2845	2855	2855	2845	800
511	20230830	101300	4282930	2855	2855	2855	2855	200
512	20230830	101200	3711930	2855	2855	2855	2855	0
513	20230830	101100	3711930	2855	2855	2855	2855	0
514	20230830	101000	3711930	2855	2855	2855	2855	0
515	20230830	100900	3711930	2855	2855	2855	2855	20
516	20230830	100800	3654830	2855	2855	2855	2855	0
517	20230830	100700	3654830	2855	2855	2855	2855	0
518	20230830	100600	3654830	2855	2855	2855	2855	0
519	20230830	100500	3654830	2855	2855	2855	2855	0
520	20230830	100400	3654830	2855	2855	2855	2855	0
521	20230830	100300	3654830	2855	2855	2855	2855	2
522	20230830	100200	3649120	2855	2855	2855	2855	0
523	20230830	100100	3649120	2855	2855	2855	2855	0
524	20230830	100000	3649120	2855	2855	2855	2855	0
525	20230830	095900	3649120	2855	2855	2855	2855	0
526	20230830	095800	3649120	2855	2855	2855	2855	0
527	20230830	095700	3649120	2855	2855	2855	2855	30
528	20230830	095600	3563470	2860	2860	2860	2860	0
529	20230830	095500	3563470	2860	2860	2860	2860	0
530	20230830	095400	3563470	2860	2860	2860	2860	10
531	20230830	095300	3534870	2860	2860	2860	2860	0
532	20230830	095200	3534870	2860	2860	2860	2860	20
533	20230830	095100	3477670	2860	2860	2860	2860	2
534	20230830	095000	3471950	2855	2855	2855	2855	0
535	20230830	094900	3471950	2855	2855	2855	2855	0
536	20230830	094800	3471950	2855	2855	2855	2855	0
537	20230830	094700	3471950	2855	2855	2855	2855	0
538	20230830	094600	3471950	2855	2855	2855	2855	0
539	20230830	094500	3471950	2855	2855	2855	2855	0
540	20230830	094400	3471950	2855	2855	2855	2855	10
541	20230830	094300	3443400	2860	2860	2860	2860	0
542	20230830	094200	3443400	2860	2860	2860	2860	0
543	20230830	094100	3443400	2860	2860	2860	2860	0
544	20230830	094000	3443400	2860	2860	2860	2860	0
545	20230830	093900	3443400	2860	2860	2860	2860	0
546	20230830	093800	3443400	2860	2860	2860	2860	10
547	20230830	093700	3414800	2860	2860	2860	2860	3
548	20230830	093600	3406220	2860	2860	2860	2860	0
549	20230830	093500	3406220	2860	2860	2860	2860	0
550	20230830	093400	3406220	2860	2860	2860	2860	100
551	20230830	093300	3120220	2860	2860	2860	2860	0
552	20230830	093200	3120220	2860	2860	2860	2860	0
553	20230830	093100	3120220	2860	2860	2860	2860	10
554	20230830	093000	3091620	2860	2860	2860	2860	0
555	20230830	092900	3091620	2860	2860	2860	2860	0
556	20230830	092800	3091620	2860	2860	2860	2860	0
557	20230830	092700	3091620	2860	2860	2860	2860	100
558	20230830	092600	2805620	2860	2860	2860	2860	100
559	20230830	092500	2519620	2860	2860	2860	2860	100
560	20230830	092400	2233620	2860	2860	2860	2860	100
561	20230830	092300	1947620	2860	2860	2860	2860	2
562	20230830	092200	1941900	2860	2860	2860	2860	174
563	20230830	092100	1444260	2860	2860	2860	2860	0
564	20230830	092000	1444260	2860	2860	2860	2860	0
565	20230830	091900	1444260	2860	2860	2860	2860	0
566	20230830	091800	1444260	2860	2860	2860	2860	2
567	20230830	091700	1438540	2860	2860	2860	2860	100
568	20230830	091600	1152540	2860	2860	2860	2860	0
569	20230830	091500	1152540	2860	2860	2860	2860	17
570	20230830	091400	1103920	2860	2860	2860	2860	1
571	20230830	091300	1101060	2860	2860	2860	2860	0
572	20230830	091200	1101060	2860	2860	2860	2860	77
573	20230830	091100	880840	2865	2865	2865	2865	12
574	20230830	091000	846460	2865	2865	2865	2865	9
575	20230830	090900	820675	2865	2865	2865	2865	50
576	20230830	090800	677425	2865	2865	2865	2865	0
577	20230830	090700	677425	2865	2865	2865	2865	105
578	20230830	090600	376600	2875	2875	2875	2875	0
579	20230830	090500	376600	2875	2875	2875	2875	28
580	20230830	090400	296100	2875	2865	2875	2865	28
581	20230830	090300	215610	2875	2875	2875	2875	0
582	20230830	090200	215610	2875	2875	2875	2875	0
583	20230830	090100	215610	2875	2875	2875	2875	0
584	20230830	090000	215610	2875	2875	2875	2875	74