KissMeData/002920/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	183700	35886410	2935	2935	2935	2935	187
3	20230829	183600	35886410	2935	2935	2935	2935	0
4	20230829	183500	35886410	2935	2935	2935	2935	0
5	20230829	183400	35886410	2935	2935	2935	2935	0
6	20230829	183300	35886410	2935	2935	2935	2935	0
7	20230829	183200	35886410	2935	2935	2935	2935	0
8	20230829	183100	35886410	2935	2935	2935	2935	0
9	20230829	183000	35886410	2935	2935	2935	2935	0
10	20230829	182900	35886410	2935	2935	2935	2935	0
11	20230829	182800	35886410	2935	2935	2935	2935	0
12	20230829	182700	35886410	2935	2935	2935	2935	0
13	20230829	182600	35886410	2935	2935	2935	2935	0
14	20230829	182500	35886410	2935	2935	2935	2935	0
15	20230829	182400	35886410	2935	2935	2935	2935	0
16	20230829	182300	35886410	2935	2935	2935	2935	0
17	20230829	182200	35886410	2935	2935	2935	2935	0
18	20230829	182100	35886410	2935	2935	2935	2935	0
19	20230829	182000	35886410	2935	2935	2935	2935	0
20	20230829	181900	35886410	2935	2935	2935	2935	0
21	20230829	181800	35886410	2935	2935	2935	2935	0
22	20230829	181700	35886410	2935	2935	2935	2935	0
23	20230829	181600	35886410	2935	2935	2935	2935	0
24	20230829	181500	35886410	2935	2935	2935	2935	0
25	20230829	181400	35886410	2935	2935	2935	2935	0
26	20230829	181300	35886410	2935	2935	2935	2935	0
27	20230829	181200	35886410	2935	2935	2935	2935	0
28	20230829	181100	35886410	2935	2935	2935	2935	0
29	20230829	181000	35886410	2935	2935	2935	2935	0
30	20230829	180900	35886410	2935	2935	2935	2935	0
31	20230829	180800	35886410	2935	2935	2935	2935	0
32	20230829	180700	35886410	2935	2935	2935	2935	187
33	20230829	180600	35886410	2935	2935	2935	2935	0
34	20230829	180500	35886410	2935	2935	2935	2935	0
35	20230829	180400	35886410	2935	2935	2935	2935	0
36	20230829	180300	35886410	2935	2935	2935	2935	0
37	20230829	180200	35886410	2935	2935	2935	2935	0
38	20230829	180100	35886410	2935	2935	2935	2935	0
39	20230829	180000	35886410	2935	2935	2935	2935	0
40	20230829	175900	35886410	2935	2935	2935	2935	0
41	20230829	175800	35886410	2935	2935	2935	2935	0
42	20230829	175700	35886410	2935	2935	2935	2935	0
43	20230829	175600	35886410	2935	2935	2935	2935	0
44	20230829	175500	35886410	2935	2935	2935	2935	0
45	20230829	175400	35886410	2935	2935	2935	2935	0
46	20230829	175300	35886410	2935	2935	2935	2935	0
47	20230829	175200	35886410	2935	2935	2935	2935	0
48	20230829	175100	35886410	2935	2935	2935	2935	0
49	20230829	175000	35886410	2935	2935	2935	2935	0
50	20230829	174900	35886410	2935	2935	2935	2935	0
51	20230829	174800	35886410	2935	2935	2935	2935	0
52	20230829	174700	35886410	2935	2935	2935	2935	0
53	20230829	174600	35886410	2935	2935	2935	2935	0
54	20230829	174500	35886410	2935	2935	2935	2935	0
55	20230829	174400	35886410	2935	2935	2935	2935	0
56	20230829	174300	35886410	2935	2935	2935	2935	0
57	20230829	174200	35886410	2935	2935	2935	2935	0
58	20230829	174100	35886410	2935	2935	2935	2935	0
59	20230829	174000	35886410	2935	2935	2935	2935	0
60	20230829	173900	35886410	2935	2935	2935	2935	0
61	20230829	173800	35886410	2935	2935	2935	2935	0
62	20230829	173700	35886410	2935	2935	2935	2935	187
63	20230829	173600	35886410	2935	2935	2935	2935	0
64	20230829	173500	35886410	2935	2935	2935	2935	0
65	20230829	173400	35886410	2935	2935	2935	2935	0
66	20230829	173300	35886410	2935	2935	2935	2935	0
67	20230829	173200	35886410	2935	2935	2935	2935	0
68	20230829	173100	35886410	2935	2935	2935	2935	0
69	20230829	173000	35886410	2935	2935	2935	2935	0
70	20230829	172900	35886410	2935	2935	2935	2935	0
71	20230829	172800	35886410	2935	2935	2935	2935	0
72	20230829	172700	35886410	2935	2935	2935	2935	0
73	20230829	172600	35886410	2935	2935	2935	2935	0
74	20230829	172500	35886410	2935	2935	2935	2935	0
75	20230829	172400	35886410	2935	2935	2935	2935	0
76	20230829	172300	35886410	2935	2935	2935	2935	0
77	20230829	172200	35886410	2935	2935	2935	2935	0
78	20230829	172100	35886410	2935	2935	2935	2935	0
79	20230829	172000	35886410	2935	2935	2935	2935	0
80	20230829	171900	35886410	2935	2935	2935	2935	0
81	20230829	171800	35886410	2935	2935	2935	2935	0
82	20230829	171700	35886410	2935	2935	2935	2935	0
83	20230829	171600	35886410	2935	2935	2935	2935	0
84	20230829	171500	35886410	2935	2935	2935	2935	0
85	20230829	171400	35886410	2935	2935	2935	2935	0
86	20230829	171300	35886410	2935	2935	2935	2935	0
87	20230829	171200	35886410	2935	2935	2935	2935	0
88	20230829	171100	35886410	2935	2935	2935	2935	0
89	20230829	171000	35886410	2935	2935	2935	2935	0
90	20230829	170900	35886410	2935	2935	2935	2935	0
91	20230829	170800	35886410	2935	2935	2935	2935	0
92	20230829	170700	35886410	2935	2935	2935	2935	187
93	20230829	170600	35886410	2935	2935	2935	2935	0
94	20230829	170500	35886410	2935	2935	2935	2935	0
95	20230829	170400	35886410	2935	2935	2935	2935	0
96	20230829	170300	35886410	2935	2935	2935	2935	0
97	20230829	170200	35886410	2935	2935	2935	2935	0
98	20230829	170100	35886410	2935	2935	2935	2935	0
99	20230829	170000	35886410	2935	2935	2935	2935	0
100	20230829	165900	35886410	2935	2935	2935	2935	0
101	20230829	165800	35886410	2935	2935	2935	2935	0
102	20230829	165700	35886410	2935	2935	2935	2935	0
103	20230829	165600	35886410	2935	2935	2935	2935	0
104	20230829	165500	35886410	2935	2935	2935	2935	0
105	20230829	165400	35886410	2935	2935	2935	2935	0
106	20230829	165300	35886410	2935	2935	2935	2935	0
107	20230829	165200	35886410	2935	2935	2935	2935	0
108	20230829	165100	35886410	2935	2935	2935	2935	0
109	20230829	165000	35886410	2935	2935	2935	2935	0
110	20230829	164900	35886410	2935	2935	2935	2935	0
111	20230829	164800	35886410	2935	2935	2935	2935	0
112	20230829	164700	35886410	2935	2935	2935	2935	0
113	20230829	164600	35886410	2935	2935	2935	2935	0
114	20230829	164500	35886410	2935	2935	2935	2935	0
115	20230829	164400	35886410	2935	2935	2935	2935	0
116	20230829	164300	35886410	2935	2935	2935	2935	0
117	20230829	164200	35886410	2935	2935	2935	2935	0
118	20230829	164100	35886410	2935	2935	2935	2935	0
119	20230829	164000	35886410	2935	2935	2935	2935	0
120	20230829	163900	35886410	2935	2935	2935	2935	0
121	20230829	163800	35886410	2935	2935	2935	2935	0
122	20230829	163700	35886410	2935	2935	2935	2935	187
123	20230829	163600	35886410	2935	2935	2935	2935	0
124	20230829	163500	35886410	2935	2935	2935	2935	0
125	20230829	163400	35886410	2935	2935	2935	2935	0
126	20230829	163300	35886410	2935	2935	2935	2935	0
127	20230829	163200	35886410	2935	2935	2935	2935	0
128	20230829	163100	35886410	2935	2935	2935	2935	0
129	20230829	163000	35886410	2935	2935	2935	2935	0
130	20230829	162900	35886410	2935	2935	2935	2935	0
131	20230829	162800	35886410	2935	2935	2935	2935	0
132	20230829	162700	35886410	2935	2935	2935	2935	0
133	20230829	162600	35886410	2935	2935	2935	2935	0
134	20230829	162500	35886410	2935	2935	2935	2935	0
135	20230829	162400	35886410	2935	2935	2935	2935	0
136	20230829	162300	35886410	2935	2935	2935	2935	0
137	20230829	162200	35886410	2935	2935	2935	2935	0
138	20230829	162100	35886410	2935	2935	2935	2935	0
139	20230829	162000	35886410	2935	2935	2935	2935	0
140	20230829	161900	35886410	2935	2935	2935	2935	0
141	20230829	161800	35886410	2935	2935	2935	2935	0
142	20230829	161700	35886410	2935	2935	2935	2935	0
143	20230829	161600	35886410	2935	2935	2935	2935	0
144	20230829	161500	35886410	2935	2935	2935	2935	0
145	20230829	161400	35886410	2935	2935	2935	2935	0
146	20230829	161300	35886410	2935	2935	2935	2935	0
147	20230829	161200	35886410	2935	2935	2935	2935	0
148	20230829	161100	35886410	2935	2935	2935	2935	0
149	20230829	161000	35886410	2935	2935	2935	2935	0
150	20230829	160900	35886410	2935	2935	2935	2935	0
151	20230829	160800	35886410	2935	2935	2935	2935	0
152	20230829	160700	35886410	2935	2935	2935	2935	187
153	20230829	160600	35886410	2935	2935	2935	2935	0
154	20230829	160500	35886410	2935	2935	2935	2935	0
155	20230829	160400	35886410	2935	2935	2935	2935	0
156	20230829	160300	35886410	2935	2935	2935	2935	0
157	20230829	160200	35886410	2935	2935	2935	2935	0
158	20230829	160100	35886410	2935	2935	2935	2935	0
159	20230829	160000	35886410	2935	2935	2935	2935	0
160	20230829	155900	35886410	2935	2935	2935	2935	0
161	20230829	155800	35886410	2935	2935	2935	2935	0
162	20230829	155700	35886410	2935	2935	2935	2935	0
163	20230829	155600	35886410	2935	2935	2935	2935	0
164	20230829	155500	35886410	2935	2935	2935	2935	0
165	20230829	155400	35886410	2935	2935	2935	2935	0
166	20230829	155300	35886410	2935	2935	2935	2935	0
167	20230829	155200	35886410	2935	2935	2935	2935	0
168	20230829	155100	35886410	2935	2935	2935	2935	0
169	20230829	155000	35886410	2935	2935	2935	2935	0
170	20230829	154900	35886410	2935	2935	2935	2935	0
171	20230829	154800	35886410	2935	2935	2935	2935	0
172	20230829	154700	35886410	2935	2935	2935	2935	0
173	20230829	154600	35886410	2935	2935	2935	2935	0
174	20230829	154500	35886410	2935	2935	2935	2935	0
175	20230829	154400	35886410	2935	2935	2935	2935	0
176	20230829	154300	35886410	2935	2935	2935	2935	0
177	20230829	154200	35886410	2935	2935	2935	2935	0
178	20230829	154100	35886410	2935	2935	2935	2935	0
179	20230829	154000	35886410	2935	2935	2935	2935	0
180	20230829	153900	35886410	2935	2935	2935	2935	0
181	20230829	153800	35886410	2935	2935	2935	2935	0
182	20230829	153700	35886410	2935	2935	2935	2935	187
183	20230829	153600	35886410	2935	2935	2935	2935	0
184	20230829	153500	35886410	2935	2935	2935	2935	0
185	20230829	153400	35886410	2935	2935	2935	2935	0
186	20230829	153300	35886410	2935	2935	2935	2935	0
187	20230829	153200	35886410	2935	2935	2935	2935	0
188	20230829	153100	35886410	2935	2935	2935	2935	0
189	20230829	153000	35886410	2935	2935	2935	2935	187
190	20230829	152900	35337565	2935	2935	2935	2935	0
191	20230829	152800	35337565	2935	2935	2935	2935	0
192	20230829	152700	35337565	2935	2935	2935	2935	0
193	20230829	152600	35337565	2935	2935	2935	2935	0
194	20230829	152500	35337565	2935	2935	2935	2935	0
195	20230829	152400	35337565	2935	2935	2935	2935	0
196	20230829	152300	35337565	2935	2935	2935	2935	0
197	20230829	152200	35337565	2935	2935	2935	2935	0
198	20230829	152100	35337565	2935	2935	2935	2935	0
199	20230829	152000	35337565	2935	2935	2935	2935	0
200	20230829	151900	35337565	2935	2935	2935	2935	7
201	20230829	151800	35317020	2940	2940	2940	2940	17
202	20230829	151700	35267040	2940	2940	2940	2940	0
203	20230829	151600	35267040	2940	2940	2940	2940	0
204	20230829	151500	35267040	2940	2940	2940	2940	0
205	20230829	151400	35267040	2940	2940	2940	2940	0
206	20230829	151300	35267040	2940	2940	2940	2940	0
207	20230829	151200	35267040	2940	2940	2940	2940	0
208	20230829	151100	35267040	2940	2940	2940	2940	0
209	20230829	151000	35267040	2940	2940	2940	2940	0
210	20230829	150900	35267040	2940	2940	2940	2940	0
211	20230829	150800	35267040	2940	2940	2940	2940	0
212	20230829	150700	35267040	2940	2940	2940	2940	0
213	20230829	150600	35267040	2940	2940	2940	2940	0
214	20230829	150500	35267040	2940	2940	2940	2940	0
215	20230829	150400	35267040	2940	2940	2940	2940	0
216	20230829	150300	35267040	2940	2940	2940	2940	199
217	20230829	150200	34681980	2940	2940	2940	2940	1
218	20230829	150100	34679040	2945	2940	2945	2940	645
219	20230829	150000	32779665	2940	2940	2940	2940	50
220	20230829	145900	32632665	2935	2935	2935	2935	0
221	20230829	145800	32632665	2935	2935	2935	2935	94
222	20230829	145700	32356775	2935	2935	2935	2935	6
223	20230829	145600	32339165	2935	2935	2935	2935	395
224	20230829	145500	31179840	2935	2935	2935	2935	0
225	20230829	145400	31179840	2935	2935	2935	2935	833
226	20230829	145300	28734985	2940	2940	2940	2940	0
227	20230829	145200	28734985	2940	2940	2940	2940	0
228	20230829	145100	28734985	2940	2940	2940	2940	0
229	20230829	145000	28734985	2940	2940	2940	2940	0
230	20230829	144900	28734985	2940	2940	2940	2940	0
231	20230829	144800	28734985	2940	2940	2940	2940	0
232	20230829	144700	28734985	2940	2940	2940	2940	48
233	20230829	144600	28593865	2940	2940	2940	2940	0
234	20230829	144500	28593865	2940	2940	2940	2940	0
235	20230829	144400	28593865	2940	2940	2940	2940	0
236	20230829	144300	28593865	2940	2940	2940	2940	185
237	20230829	144200	28049965	2940	2940	2940	2940	0
238	20230829	144100	28049965	2940	2940	2940	2940	0
239	20230829	144000	28049965	2940	2940	2940	2940	0
240	20230829	143900	28049965	2940	2940	2940	2940	0
241	20230829	143800	28049965	2940	2940	2940	2940	449
242	20230829	143700	26729905	2940	2940	2940	2940	0
243	20230829	143600	26729905	2940	2940	2940	2940	97
244	20230829	143500	26444725	2940	2940	2940	2940	300
245	20230829	143400	25562725	2940	2940	2940	2940	4
246	20230829	143300	25550965	2935	2935	2935	2935	0
247	20230829	143200	25550965	2935	2935	2935	2935	0
248	20230829	143100	25550965	2935	2935	2935	2935	250
249	20230829	143000	24817215	2940	2940	2940	2940	1
250	20230829	142900	24814275	2940	2940	2940	2940	0
251	20230829	142800	24814275	2940	2940	2940	2940	10
252	20230829	142700	24784875	2945	2945	2945	2945	0
253	20230829	142600	24784875	2945	2945	2945	2945	0
254	20230829	142500	24784875	2945	2945	2945	2945	17
255	20230829	142400	24734810	2940	2940	2940	2940	0
256	20230829	142300	24734810	2940	2940	2940	2940	0
257	20230829	142200	24734810	2940	2940	2940	2940	0
258	20230829	142100	24734810	2940	2940	2940	2940	0
259	20230829	142000	24734810	2940	2940	2940	2940	0
260	20230829	141900	24734810	2940	2940	2940	2940	1
261	20230829	141800	24731870	2940	2940	2940	2940	99
262	20230829	141700	24440810	2935	2935	2935	2935	0
263	20230829	141600	24440810	2935	2935	2935	2935	76
264	20230829	141500	24217750	2930	2930	2930	2930	0
265	20230829	141400	24217750	2930	2930	2930	2930	0
266	20230829	141300	24217750	2930	2930	2930	2930	0
267	20230829	141200	24217750	2930	2930	2930	2930	0
268	20230829	141100	24217750	2930	2930	2930	2930	0
269	20230829	141000	24217750	2930	2930	2930	2930	0
270	20230829	140900	24217750	2930	2930	2930	2930	0
271	20230829	140800	24217750	2930	2930	2930	2930	0
272	20230829	140700	24217750	2930	2930	2930	2930	0
273	20230829	140600	24217750	2930	2930	2930	2930	0
274	20230829	140500	24217750	2930	2930	2930	2930	0
275	20230829	140400	24217750	2930	2930	2930	2930	0
276	20230829	140300	24217750	2930	2930	2930	2930	0
277	20230829	140200	24217750	2930	2930	2930	2930	0
278	20230829	140100	24217750	2930	2930	2930	2930	0
279	20230829	140000	24217750	2930	2930	2930	2930	0
280	20230829	135900	24217750	2930	2930	2930	2930	1
281	20230829	135800	24214820	2935	2935	2935	2935	0
282	20230829	135700	24214820	2935	2935	2935	2935	0
283	20230829	135600	24214820	2935	2935	2935	2935	0
284	20230829	135500	24214820	2935	2935	2935	2935	0
285	20230829	135400	24214820	2935	2935	2935	2935	400
286	20230829	135300	23040820	2930	2930	2930	2930	0
287	20230829	135200	23040820	2930	2930	2930	2930	0
288	20230829	135100	23040820	2930	2930	2930	2930	0
289	20230829	135000	23040820	2930	2930	2930	2930	0
290	20230829	134900	23040820	2930	2930	2930	2930	0
291	20230829	134800	23040820	2930	2930	2930	2930	0
292	20230829	134700	23040820	2930	2930	2930	2930	0
293	20230829	134600	23040820	2930	2930	2930	2930	1
294	20230829	134500	23037890	2930	2930	2930	2930	0
295	20230829	134400	23037890	2930	2930	2930	2930	0
296	20230829	134300	23037890	2930	2930	2930	2930	0
297	20230829	134200	23037890	2930	2930	2930	2930	9
298	20230829	134100	23011520	2930	2930	2930	2930	11
299	20230829	134000	22979290	2930	2930	2930	2930	0
300	20230829	133900	22979290	2930	2930	2930	2930	0
301	20230829	133800	22979290	2930	2930	2930	2930	0
302	20230829	133700	22979290	2930	2930	2930	2930	0
303	20230829	133600	22979290	2930	2930	2930	2930	0
304	20230829	133500	22979290	2930	2930	2930	2930	0
305	20230829	133400	22979290	2930	2930	2930	2930	0
306	20230829	133300	22979290	2930	2930	2930	2930	0
307	20230829	133200	22979290	2930	2930	2930	2930	0
308	20230829	133100	22979290	2930	2930	2930	2930	0
309	20230829	133000	22979290	2930	2930	2930	2930	0
310	20230829	132900	22979290	2930	2930	2930	2930	2
311	20230829	132800	22973430	2930	2930	2930	2930	18
312	20230829	132700	22920690	2930	2930	2930	2930	0
313	20230829	132600	22920690	2930	2930	2930	2930	421
314	20230829	132500	21687160	2930	2930	2930	2930	147
315	20230829	132400	21256450	2930	2930	2930	2930	38
316	20230829	132300	21145110	2930	2930	2930	2930	0
317	20230829	132200	21145110	2930	2930	2930	2930	0
318	20230829	132100	21145110	2930	2930	2930	2930	0
319	20230829	132000	21145110	2930	2930	2930	2930	0
320	20230829	131900	21145110	2930	2930	2930	2930	0
321	20230829	131800	21145110	2930	2930	2930	2930	0
322	20230829	131700	21145110	2930	2930	2930	2930	0
323	20230829	131600	21145110	2930	2935	2935	2930	7
324	20230829	131500	21124570	2945	2945	2945	2945	0
325	20230829	131400	21124570	2945	2945	2945	2945	0
326	20230829	131300	21124570	2945	2945	2945	2945	0
327	20230829	131200	21124570	2945	2945	2945	2945	0
328	20230829	131100	21124570	2945	2945	2945	2945	0
329	20230829	131000	21124570	2945	2945	2945	2945	0
330	20230829	130900	21124570	2945	2945	2945	2945	0
331	20230829	130800	21124570	2945	2945	2945	2945	5
332	20230829	130700	21109845	2945	2945	2945	2945	0
333	20230829	130600	21109845	2945	2945	2945	2945	0
334	20230829	130500	21109845	2945	2945	2945	2945	3
335	20230829	130400	21101010	2950	2950	2950	2950	0
336	20230829	130300	21101010	2950	2950	2950	2950	0
337	20230829	130200	21101010	2950	2950	2950	2950	0
338	20230829	130100	21101010	2950	2950	2950	2950	0
339	20230829	130000	21101010	2950	2950	2950	2950	0
340	20230829	125900	21101010	2950	2950	2950	2950	13
341	20230829	125800	21062660	2945	2945	2945	2945	0
342	20230829	125700	21062660	2945	2945	2945	2945	0
343	20230829	125600	21062660	2945	2935	2945	2935	1018
344	20230829	125500	18064850	2935	2935	2935	2935	14
345	20230829	125400	18023760	2940	2940	2940	2940	0
346	20230829	125300	18023760	2940	2940	2940	2940	0
347	20230829	125200	18023760	2940	2940	2940	2940	0
348	20230829	125100	18023760	2940	2940	2940	2940	0
349	20230829	125000	18023760	2940	2940	2940	2940	2
350	20230829	124900	18017880	2945	2945	2945	2945	0
351	20230829	124800	18017880	2945	2945	2945	2945	0
352	20230829	124700	18017880	2945	2945	2945	2945	0
353	20230829	124600	18017880	2945	2945	2945	2945	0
354	20230829	124500	18017880	2945	2945	2945	2945	0
355	20230829	124400	18017880	2945	2945	2945	2945	0
356	20230829	124300	18017880	2945	2945	2945	2945	0
357	20230829	124200	18017880	2945	2940	2945	2940	210
358	20230829	124100	17400325	2940	2940	2940	2940	0
359	20230829	124000	17400325	2940	2940	2940	2940	0
360	20230829	123900	17400325	2940	2940	2940	2940	0
361	20230829	123800	17400325	2940	2940	2940	2940	0
362	20230829	123700	17400325	2940	2940	2940	2940	0
363	20230829	123600	17400325	2940	2940	2940	2940	0
364	20230829	123500	17400325	2940	2940	2940	2940	0
365	20230829	123400	17400325	2940	2940	2940	2940	0
366	20230829	123300	17400325	2940	2940	2940	2940	0
367	20230829	123200	17400325	2940	2940	2940	2940	0
368	20230829	123100	17400325	2940	2940	2940	2940	0
369	20230829	123000	17400325	2940	2940	2940	2940	0
370	20230829	122900	17400325	2940	2940	2940	2940	0
371	20230829	122800	17400325	2940	2940	2940	2940	0
372	20230829	122700	17400325	2940	2940	2940	2940	0
373	20230829	122600	17400325	2940	2940	2940	2940	100
374	20230829	122500	17106325	2940	2940	2940	2940	0
375	20230829	122400	17106325	2940	2940	2940	2940	0
376	20230829	122300	17106325	2940	2940	2940	2940	0
377	20230829	122200	17106325	2940	2940	2940	2940	0
378	20230829	122100	17106325	2940	2940	2940	2940	0
379	20230829	122000	17106325	2940	2940	2940	2940	0
380	20230829	121900	17106325	2940	2940	2940	2940	2
381	20230829	121800	17100445	2930	2930	2930	2930	0
382	20230829	121700	17100445	2930	2930	2930	2930	0
383	20230829	121600	17100445	2930	2930	2930	2930	0
384	20230829	121500	17100445	2930	2930	2930	2930	0
385	20230829	121400	17100445	2930	2930	2930	2930	0
386	20230829	121300	17100445	2930	2930	2930	2930	0
387	20230829	121200	17100445	2930	2930	2930	2930	0
388	20230829	121100	17100445	2930	2930	2930	2930	0
389	20230829	121000	17100445	2930	2930	2930	2930	0
390	20230829	120900	17100445	2930	2930	2930	2930	0
391	20230829	120800	17100445	2930	2930	2930	2930	0
392	20230829	120700	17100445	2930	2930	2930	2930	0
393	20230829	120600	17100445	2930	2930	2930	2930	0
394	20230829	120500	17100445	2930	2930	2930	2930	0
395	20230829	120400	17100445	2930	2930	2930	2930	0
396	20230829	120300	17100445	2930	2930	2930	2930	0
397	20230829	120200	17100445	2930	2930	2930	2930	0
398	20230829	120100	17100445	2930	2930	2930	2930	0
399	20230829	120000	17100445	2930	2930	2930	2930	0
400	20230829	115900	17100445	2930	2930	2930	2930	0
401	20230829	115800	17100445	2930	2930	2930	2930	0
402	20230829	115700	17100445	2930	2930	2930	2930	0
403	20230829	115600	17100445	2930	2930	2930	2930	0
404	20230829	115500	17100445	2930	2930	2930	2930	0
405	20230829	115400	17100445	2930	2930	2930	2930	0
406	20230829	115300	17100445	2930	2930	2930	2930	9
407	20230829	115200	17074075	2930	2930	2930	2930	302
408	20230829	115100	16189215	2930	2930	2930	2930	0
409	20230829	115000	16189215	2930	2930	2930	2930	0
410	20230829	114900	16189215	2930	2930	2930	2930	0
411	20230829	114800	16189215	2930	2930	2930	2930	0
412	20230829	114700	16189215	2930	2930	2930	2930	0
413	20230829	114600	16189215	2930	2930	2930	2930	0
414	20230829	114500	16189215	2930	2930	2930	2930	0
415	20230829	114400	16189215	2930	2930	2930	2930	0
416	20230829	114300	16189215	2930	2930	2930	2930	0
417	20230829	114200	16189215	2930	2930	2930	2930	0
418	20230829	114100	16189215	2930	2930	2930	2930	233
419	20230829	114000	15506525	2925	2925	2925	2925	0
420	20230829	113900	15506525	2925	2925	2925	2925	0
421	20230829	113800	15506525	2925	2925	2925	2925	0
422	20230829	113700	15506525	2925	2925	2925	2925	0
423	20230829	113600	15506525	2925	2925	2925	2925	0
424	20230829	113500	15506525	2925	2925	2925	2925	0
425	20230829	113400	15506525	2925	2925	2925	2925	0
426	20230829	113300	15506525	2925	2925	2925	2925	0
427	20230829	113200	15506525	2925	2925	2925	2925	0
428	20230829	113100	15506525	2925	2925	2925	2925	0
429	20230829	113000	15506525	2925	2930	2930	2925	67
430	20230829	112900	15310350	2930	2930	2930	2930	0
431	20230829	112800	15310350	2930	2930	2930	2930	0
432	20230829	112700	15310350	2930	2930	2930	2930	0
433	20230829	112600	15310350	2930	2930	2930	2930	0
434	20230829	112500	15310350	2930	2930	2930	2930	0
435	20230829	112400	15310350	2930	2930	2930	2930	0
436	20230829	112300	15310350	2930	2930	2930	2930	0
437	20230829	112200	15310350	2930	2930	2930	2930	0
438	20230829	112100	15310350	2930	2930	2930	2930	0
439	20230829	112000	15310350	2930	2930	2930	2930	0
440	20230829	111900	15310350	2930	2930	2930	2930	0
441	20230829	111800	15310350	2930	2930	2930	2930	0
442	20230829	111700	15310350	2930	2930	2930	2930	0
443	20230829	111600	15310350	2930	2930	2930	2930	0
444	20230829	111500	15310350	2930	2930	2930	2930	0
445	20230829	111400	15310350	2930	2930	2930	2930	0
446	20230829	111300	15310350	2930	2930	2930	2930	0
447	20230829	111200	15310350	2930	2930	2930	2930	0
448	20230829	111100	15310350	2930	2930	2930	2930	0
449	20230829	111000	15310350	2930	2930	2930	2930	0
450	20230829	110900	15310350	2930	2930	2930	2930	0
451	20230829	110800	15310350	2930	2930	2930	2930	0
452	20230829	110700	15310350	2930	2930	2930	2930	0
453	20230829	110600	15310350	2930	2930	2930	2930	0
454	20230829	110500	15310350	2930	2930	2930	2930	0
455	20230829	110400	15310350	2930	2930	2930	2930	0
456	20230829	110300	15310350	2930	2930	2930	2930	0
457	20230829	110200	15310350	2930	2930	2930	2930	0
458	20230829	110100	15310350	2930	2930	2930	2930	0
459	20230829	110000	15310350	2930	2930	2930	2930	0
460	20230829	105900	15310350	2930	2930	2930	2930	0
461	20230829	105800	15310350	2930	2930	2930	2930	0
462	20230829	105700	15310350	2930	2930	2930	2930	0
463	20230829	105600	15310350	2930	2930	2930	2930	0
464	20230829	105500	15310350	2930	2930	2930	2930	0
465	20230829	105400	15310350	2930	2930	2930	2930	0
466	20230829	105300	15310350	2930	2930	2930	2930	0
467	20230829	105200	15310350	2930	2930	2930	2930	0
468	20230829	105100	15310350	2930	2930	2930	2930	0
469	20230829	105000	15310350	2930	2930	2930	2930	0
470	20230829	104900	15310350	2930	2930	2930	2930	0
471	20230829	104800	15310350	2930	2930	2930	2930	0
472	20230829	104700	15310350	2930	2930	2930	2930	0
473	20230829	104600	15310350	2930	2930	2930	2930	0
474	20230829	104500	15310350	2930	2930	2930	2930	0
475	20230829	104400	15310350	2930	2930	2930	2930	0
476	20230829	104300	15310350	2930	2930	2930	2930	0
477	20230829	104200	15310350	2930	2930	2930	2930	0
478	20230829	104100	15310350	2930	2930	2930	2930	188
479	20230829	104000	14759510	2930	2930	2930	2930	0
480	20230829	103900	14759510	2930	2930	2930	2930	0
481	20230829	103800	14759510	2930	2930	2930	2930	0
482	20230829	103700	14759510	2930	2930	2930	2930	0
483	20230829	103600	14759510	2930	2930	2930	2930	0
484	20230829	103500	14759510	2930	2930	2930	2930	0
485	20230829	103400	14759510	2930	2930	2930	2930	0
486	20230829	103300	14759510	2930	2930	2930	2930	0
487	20230829	103200	14759510	2930	2930	2930	2930	0
488	20230829	103100	14759510	2930	2930	2930	2930	0
489	20230829	103000	14759510	2930	2930	2930	2930	17
490	20230829	102900	14709700	2940	2940	2940	2940	0
491	20230829	102800	14709700	2940	2940	2940	2940	0
492	20230829	102700	14709700	2940	2940	2940	2940	0
493	20230829	102600	14709700	2940	2940	2940	2940	0
494	20230829	102500	14709700	2940	2940	2940	2940	2
495	20230829	102400	14703820	2940	2940	2940	2940	43
496	20230829	102300	14577400	2935	2935	2935	2935	1
497	20230829	102200	14574465	2935	2935	2935	2935	0
498	20230829	102100	14574465	2935	2935	2935	2935	0
499	20230829	102000	14574465	2935	2935	2935	2935	0
500	20230829	101900	14574465	2935	2935	2935	2935	0
501	20230829	101800	14574465	2935	2935	2935	2935	0
502	20230829	101700	14574465	2935	2935	2935	2935	0
503	20230829	101600	14574465	2935	2935	2935	2935	0
504	20230829	101500	14574465	2935	2935	2935	2935	0
505	20230829	101400	14574465	2935	2935	2935	2935	1
506	20230829	101300	14571530	2935	2935	2935	2935	1
507	20230829	101200	14568595	2940	2940	2940	2940	0
508	20230829	101100	14568595	2940	2940	2940	2940	0
509	20230829	101000	14568595	2940	2940	2940	2940	0
510	20230829	100900	14568595	2940	2940	2940	2940	343
511	20230829	100800	13560175	2940	2940	2940	2940	0
512	20230829	100700	13560175	2940	2940	2940	2940	0
513	20230829	100600	13560175	2940	2940	2940	2940	0
514	20230829	100500	13560175	2940	2940	2940	2940	34
515	20230829	100400	13460215	2940	2940	2940	2940	0
516	20230829	100300	13460215	2940	2940	2940	2940	0
517	20230829	100200	13460215	2940	2940	2940	2940	0
518	20230829	100100	13460215	2940	2940	2940	2940	0
519	20230829	100000	13460215	2940	2940	2940	2940	0
520	20230829	095900	13460215	2940	2940	2940	2940	0
521	20230829	095800	13460215	2940	2940	2940	2940	300
522	20230829	095700	12578215	2935	2935	2935	2935	0
523	20230829	095600	12578215	2935	2935	2935	2935	20
524	20230829	095500	12519515	2935	2935	2935	2935	160
525	20230829	095400	12049915	2940	2940	2940	2940	0
526	20230829	095300	12049915	2940	2940	2940	2940	0
527	20230829	095200	12049915	2940	2940	2940	2940	0
528	20230829	095100	12049915	2940	2940	2940	2940	0
529	20230829	095000	12049915	2940	2940	2940	2940	0
530	20230829	094900	12049915	2940	2940	2940	2940	30
531	20230829	094800	11961715	2940	2935	2940	2935	114
532	20230829	094700	11626605	2935	2940	2940	2935	333
533	20230829	094600	10649240	2955	2955	2955	2955	0
534	20230829	094500	10649240	2955	2955	2955	2955	0
535	20230829	094400	10649240	2955	2955	2955	2955	0
536	20230829	094300	10649240	2955	2955	2955	2955	0
537	20230829	094200	10649240	2955	2955	2955	2955	0
538	20230829	094100	10649240	2955	2955	2955	2955	0
539	20230829	094000	10649240	2955	2955	2955	2955	0
540	20230829	093900	10649240	2955	2955	2955	2955	0
541	20230829	093800	10649240	2955	2955	2955	2955	0
542	20230829	093700	10649240	2955	2955	2955	2955	1
543	20230829	093600	10646285	2955	2955	2955	2955	0
544	20230829	093500	10646285	2955	2955	2955	2955	0
545	20230829	093400	10646285	2955	2955	2955	2955	10
546	20230829	093300	10616735	2950	2950	2950	2950	4
547	20230829	093200	10604935	2950	2950	2950	2950	0
548	20230829	093100	10604935	2950	2950	2950	2950	102
549	20230829	093000	10304035	2940	2940	2940	2940	0
550	20230829	092900	10304035	2940	2940	2940	2940	0
551	20230829	092800	10304035	2940	2940	2940	2940	0
552	20230829	092700	10304035	2940	2940	2940	2940	0
553	20230829	092600	10304035	2940	2940	2940	2940	40
554	20230829	092500	10186435	2945	2945	2945	2945	200
555	20230829	092400	9597435	2950	2950	2950	2950	0
556	20230829	092300	9597435	2950	2950	2950	2950	0
557	20230829	092200	9597435	2950	2950	2950	2950	0
558	20230829	092100	9597435	2950	2950	2950	2950	0
559	20230829	092000	9597435	2950	2950	2950	2950	0
560	20230829	091900	9597435	2950	2950	2950	2950	41
561	20230829	091800	9476485	2950	2950	2950	2950	0
562	20230829	091700	9476485	2950	2940	2950	2940	823
563	20230829	091600	7049175	2925	2925	2925	2925	0
564	20230829	091500	7049175	2925	2925	2925	2925	0
565	20230829	091400	7049175	2925	2925	2925	2925	0
566	20230829	091300	7049175	2925	2925	2925	2925	50
567	20230829	091200	6902925	2920	2920	2920	2920	0
568	20230829	091100	6902925	2920	2940	2940	2920	457
569	20230829	091000	5566175	2940	2940	2940	2940	2
570	20230829	090900	5560295	2940	2935	2940	2935	780
571	20230829	090800	3270985	2935	2935	2935	2930	67
572	20230829	090700	3074375	2935	2940	2940	2935	6
573	20230829	090600	3056755	2945	2945	2945	2945	0
574	20230829	090500	3056755	2945	2950	2950	2945	4
575	20230829	090400	3044965	2920	2935	2950	2920	185
576	20230829	090300	2501925	2935	2930	2935	2930	37
577	20230829	090200	2393505	2930	2930	2930	2930	2
578	20230829	090100	2387645	2925	2925	2925	2925	2
579	20230829	090000	2381795	2925	2915	2925	2915	817