KissMeData/002800/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	183600	238840805	4995	4995	4995	4995	394
3	20230824	183500	238840805	4995	4995	4995	4995	0
4	20230824	183400	238840805	4995	4995	4995	4995	0
5	20230824	183300	238840805	4995	4995	4995	4995	0
6	20230824	183200	238840805	4995	4995	4995	4995	0
7	20230824	183100	238840805	4995	4995	4995	4995	0
8	20230824	183000	238840805	4995	4995	4995	4995	0
9	20230824	182900	238840805	4995	4995	4995	4995	0
10	20230824	182800	238840805	4995	4995	4995	4995	0
11	20230824	182700	238840805	4995	4995	4995	4995	0
12	20230824	182600	238840805	4995	4995	4995	4995	0
13	20230824	182500	238840805	4995	4995	4995	4995	0
14	20230824	182400	238840805	4995	4995	4995	4995	0
15	20230824	182300	238840805	4995	4995	4995	4995	0
16	20230824	182200	238840805	4995	4995	4995	4995	0
17	20230824	182100	238840805	4995	4995	4995	4995	0
18	20230824	182000	238840805	4995	4995	4995	4995	0
19	20230824	181900	238840805	4995	4995	4995	4995	0
20	20230824	181800	238840805	4995	4995	4995	4995	0
21	20230824	181700	238840805	4995	4995	4995	4995	0
22	20230824	181600	238840805	4995	4995	4995	4995	0
23	20230824	181500	238840805	4995	4995	4995	4995	0
24	20230824	181400	238840805	4995	4995	4995	4995	0
25	20230824	181300	238840805	4995	4995	4995	4995	0
26	20230824	181200	238840805	4995	4995	4995	4995	0
27	20230824	181100	238840805	4995	4995	4995	4995	0
28	20230824	181000	238840805	4995	4995	4995	4995	0
29	20230824	180900	238840805	4995	4995	4995	4995	0
30	20230824	180800	238840805	4995	4995	4995	4995	0
31	20230824	180700	238840805	4995	4995	4995	4995	0
32	20230824	180600	238840805	4995	4995	4995	4995	394
33	20230824	180500	238840805	4995	4995	4995	4995	0
34	20230824	180400	238840805	4995	4995	4995	4995	0
35	20230824	180300	238840805	4995	4995	4995	4995	0
36	20230824	180200	238840805	4995	4995	4995	4995	0
37	20230824	180100	238840805	4995	4995	4995	4995	0
38	20230824	180000	238840805	4995	4995	4995	4995	0
39	20230824	175900	238840805	4995	4995	4995	4995	0
40	20230824	175800	238840805	4995	4995	4995	4995	0
41	20230824	175700	238840805	4995	4995	4995	4995	0
42	20230824	175600	238840805	4995	4995	4995	4995	0
43	20230824	175500	238840805	4995	4995	4995	4995	0
44	20230824	175400	238840805	4995	4995	4995	4995	0
45	20230824	175300	238840805	4995	4995	4995	4995	0
46	20230824	175200	238840805	4995	4995	4995	4995	0
47	20230824	175100	238840805	4995	4995	4995	4995	0
48	20230824	175000	238840805	4995	4995	4995	4995	0
49	20230824	174900	238840805	4995	4995	4995	4995	0
50	20230824	174800	238840805	4995	4995	4995	4995	0
51	20230824	174700	238840805	4995	4995	4995	4995	0
52	20230824	174600	238840805	4995	4995	4995	4995	0
53	20230824	174500	238840805	4995	4995	4995	4995	0
54	20230824	174400	238840805	4995	4995	4995	4995	0
55	20230824	174300	238840805	4995	4995	4995	4995	0
56	20230824	174200	238840805	4995	4995	4995	4995	0
57	20230824	174100	238840805	4995	4995	4995	4995	0
58	20230824	174000	238840805	4995	4995	4995	4995	0
59	20230824	173900	238840805	4995	4995	4995	4995	0
60	20230824	173800	238840805	4995	4995	4995	4995	0
61	20230824	173700	238840805	4995	4995	4995	4995	0
62	20230824	173600	238840805	4995	4995	4995	4995	394
63	20230824	173500	238840805	4995	4995	4995	4995	0
64	20230824	173400	238840805	4995	4995	4995	4995	0
65	20230824	173300	238840805	4995	4995	4995	4995	0
66	20230824	173200	238840805	4995	4995	4995	4995	0
67	20230824	173100	238840805	4995	4995	4995	4995	0
68	20230824	173000	238840805	4995	4995	4995	4995	0
69	20230824	172900	238840805	4995	4995	4995	4995	0
70	20230824	172800	238840805	4995	4995	4995	4995	0
71	20230824	172700	238840805	4995	4995	4995	4995	0
72	20230824	172600	238840805	4995	4995	4995	4995	0
73	20230824	172500	238840805	4995	4995	4995	4995	0
74	20230824	172400	238840805	4995	4995	4995	4995	0
75	20230824	172300	238840805	4995	4995	4995	4995	0
76	20230824	172200	238840805	4995	4995	4995	4995	0
77	20230824	172100	238840805	4995	4995	4995	4995	0
78	20230824	172000	238840805	4995	4995	4995	4995	0
79	20230824	171900	238840805	4995	4995	4995	4995	0
80	20230824	171800	238840805	4995	4995	4995	4995	0
81	20230824	171700	238840805	4995	4995	4995	4995	0
82	20230824	171600	238840805	4995	4995	4995	4995	0
83	20230824	171500	238840805	4995	4995	4995	4995	0
84	20230824	171400	238840805	4995	4995	4995	4995	0
85	20230824	171300	238840805	4995	4995	4995	4995	0
86	20230824	171200	238840805	4995	4995	4995	4995	0
87	20230824	171100	238840805	4995	4995	4995	4995	0
88	20230824	171000	238840805	4995	4995	4995	4995	0
89	20230824	170900	238840805	4995	4995	4995	4995	0
90	20230824	170800	238840805	4995	4995	4995	4995	0
91	20230824	170700	238840805	4995	4995	4995	4995	0
92	20230824	170600	238840805	4995	4995	4995	4995	394
93	20230824	170500	238840805	4995	4995	4995	4995	0
94	20230824	170400	238840805	4995	4995	4995	4995	0
95	20230824	170300	238840805	4995	4995	4995	4995	0
96	20230824	170200	238840805	4995	4995	4995	4995	0
97	20230824	170100	238840805	4995	4995	4995	4995	0
98	20230824	170000	238840805	4995	4995	4995	4995	0
99	20230824	165900	238840805	4995	4995	4995	4995	0
100	20230824	165800	238840805	4995	4995	4995	4995	0
101	20230824	165700	238840805	4995	4995	4995	4995	0
102	20230824	165600	238840805	4995	4995	4995	4995	0
103	20230824	165500	238840805	4995	4995	4995	4995	0
104	20230824	165400	238840805	4995	4995	4995	4995	0
105	20230824	165300	238840805	4995	4995	4995	4995	0
106	20230824	165200	238840805	4995	4995	4995	4995	0
107	20230824	165100	238840805	4995	4995	4995	4995	0
108	20230824	165000	238840805	4995	4995	4995	4995	0
109	20230824	164900	238840805	4995	4995	4995	4995	0
110	20230824	164800	238840805	4995	4995	4995	4995	0
111	20230824	164700	238840805	4995	4995	4995	4995	0
112	20230824	164600	238840805	4995	4995	4995	4995	0
113	20230824	164500	238840805	4995	4995	4995	4995	0
114	20230824	164400	238840805	4995	4995	4995	4995	0
115	20230824	164300	238840805	4995	4995	4995	4995	0
116	20230824	164200	238840805	4995	4995	4995	4995	0
117	20230824	164100	238840805	4995	4995	4995	4995	0
118	20230824	164000	238840805	4995	4995	4995	4995	0
119	20230824	163900	238840805	4995	4995	4995	4995	0
120	20230824	163800	238840805	4995	4995	4995	4995	0
121	20230824	163700	238840805	4995	4995	4995	4995	0
122	20230824	163600	238840805	4995	4995	4995	4995	394
123	20230824	163500	238840805	4995	4995	4995	4995	0
124	20230824	163400	238840805	4995	4995	4995	4995	0
125	20230824	163300	238840805	4995	4995	4995	4995	0
126	20230824	163200	238840805	4995	4995	4995	4995	0
127	20230824	163100	238840805	4995	4995	4995	4995	0
128	20230824	163000	238840805	4995	4995	4995	4995	0
129	20230824	162900	238840805	4995	4995	4995	4995	0
130	20230824	162800	238840805	4995	4995	4995	4995	0
131	20230824	162700	238840805	4995	4995	4995	4995	0
132	20230824	162600	238840805	4995	4995	4995	4995	0
133	20230824	162500	238840805	4995	4995	4995	4995	0
134	20230824	162400	238840805	4995	4995	4995	4995	0
135	20230824	162300	238840805	4995	4995	4995	4995	0
136	20230824	162200	238840805	4995	4995	4995	4995	0
137	20230824	162100	238840805	4995	4995	4995	4995	0
138	20230824	162000	238840805	4995	4995	4995	4995	0
139	20230824	161900	238840805	4995	4995	4995	4995	0
140	20230824	161800	238840805	4995	4995	4995	4995	0
141	20230824	161700	238840805	4995	4995	4995	4995	0
142	20230824	161600	238840805	4995	4995	4995	4995	0
143	20230824	161500	238840805	4995	4995	4995	4995	0
144	20230824	161400	238840805	4995	4995	4995	4995	0
145	20230824	161300	238840805	4995	4995	4995	4995	0
146	20230824	161200	238840805	4995	4995	4995	4995	0
147	20230824	161100	238840805	4995	4995	4995	4995	0
148	20230824	161000	238840805	4995	4995	4995	4995	0
149	20230824	160900	238840805	4995	4995	4995	4995	0
150	20230824	160800	238840805	4995	4995	4995	4995	0
151	20230824	160700	238840805	4995	4995	4995	4995	0
152	20230824	160600	238840805	4995	4995	4995	4995	394
153	20230824	160500	238840805	4995	4995	4995	4995	0
154	20230824	160400	238840805	4995	4995	4995	4995	0
155	20230824	160300	238840805	4995	4995	4995	4995	0
156	20230824	160200	238840805	4995	4995	4995	4995	0
157	20230824	160100	238840805	4995	4995	4995	4995	0
158	20230824	160000	238840805	4995	4995	4995	4995	0
159	20230824	155900	238840805	4995	4995	4995	4995	0
160	20230824	155800	238840805	4995	4995	4995	4995	0
161	20230824	155700	238840805	4995	4995	4995	4995	0
162	20230824	155600	238840805	4995	4995	4995	4995	0
163	20230824	155500	238840805	4995	4995	4995	4995	0
164	20230824	155400	238840805	4995	4995	4995	4995	0
165	20230824	155300	238840805	4995	4995	4995	4995	0
166	20230824	155200	238840805	4995	4995	4995	4995	0
167	20230824	155100	238840805	4995	4995	4995	4995	0
168	20230824	155000	238840805	4995	4995	4995	4995	0
169	20230824	154900	238840805	4995	4995	4995	4995	0
170	20230824	154800	238840805	4995	4995	4995	4995	0
171	20230824	154700	238840805	4995	4995	4995	4995	0
172	20230824	154600	238840805	4995	4995	4995	4995	0
173	20230824	154500	238840805	4995	4995	4995	4995	0
174	20230824	154400	238840805	4995	4995	4995	4995	0
175	20230824	154300	238840805	4995	4995	4995	4995	0
176	20230824	154200	238840805	4995	4995	4995	4995	0
177	20230824	154100	238840805	4995	4995	4995	4995	0
178	20230824	154000	238840805	4995	4995	4995	4995	0
179	20230824	153900	238840805	4995	4995	4995	4995	0
180	20230824	153800	238840805	4995	4995	4995	4995	0
181	20230824	153700	238840805	4995	4995	4995	4995	0
182	20230824	153600	238840805	4995	4995	4995	4995	394
183	20230824	153500	238840805	4995	4995	4995	4995	0
184	20230824	153400	238840805	4995	4995	4995	4995	0
185	20230824	153300	238840805	4995	4995	4995	4995	0
186	20230824	153200	238840805	4995	4995	4995	4995	0
187	20230824	153100	238840805	4995	4995	4995	4995	0
188	20230824	153000	238840805	4995	4995	4995	4995	394
189	20230824	152900	236872775	4990	4990	4990	4990	0
190	20230824	152800	236872775	4990	4990	4990	4990	0
191	20230824	152700	236872775	4990	4990	4990	4990	0
192	20230824	152600	236872775	4990	4990	4990	4990	0
193	20230824	152500	236872775	4990	4990	4990	4990	0
194	20230824	152400	236872775	4990	4990	4990	4990	0
195	20230824	152300	236872775	4990	4990	4990	4990	0
196	20230824	152200	236872775	4990	4990	4990	4990	0
197	20230824	152100	236872775	4990	4990	4990	4990	0
198	20230824	152000	236872775	4990	4990	4990	4990	0
199	20230824	151900	236872775	4990	4990	4990	4990	108
200	20230824	151800	236333855	4990	4980	4990	4980	4
201	20230824	151700	236313915	4975	4975	4975	4975	0
202	20230824	151600	236313915	4975	4975	4975	4975	0
203	20230824	151500	236313915	4975	4975	4975	4975	0
204	20230824	151400	236313915	4975	4975	4975	4975	0
205	20230824	151300	236313915	4975	4975	4975	4975	0
206	20230824	151200	236313915	4975	4975	4975	4975	0
207	20230824	151100	236313915	4975	4975	4975	4975	0
208	20230824	151000	236313915	4975	4975	4975	4975	43
209	20230824	150900	236099990	4975	4975	4975	4975	22
210	20230824	150800	235990540	4975	4975	4975	4975	12
211	20230824	150700	235930840	4970	4970	4970	4970	0
212	20230824	150600	235930840	4970	4970	4970	4970	130
213	20230824	150500	235284740	4970	4965	4970	4965	75
214	20230824	150400	234911995	4965	4965	4965	4965	0
215	20230824	150300	234911995	4965	4965	4965	4965	1
216	20230824	150200	234907030	4955	4955	4955	4955	0
217	20230824	150100	234907030	4955	4955	4955	4955	0
218	20230824	150000	234907030	4955	4955	4955	4955	0
219	20230824	145900	234907030	4955	4955	4955	4955	0
220	20230824	145800	234907030	4955	4955	4955	4955	0
221	20230824	145700	234907030	4955	4955	4955	4955	196
222	20230824	145600	233935850	4960	4960	4960	4960	1
223	20230824	145500	233930890	4950	4950	4950	4950	0
224	20230824	145400	233930890	4950	4965	4965	4950	909
225	20230824	145300	229427275	4970	4970	4970	4970	0
226	20230824	145200	229427275	4970	4970	4970	4970	0
227	20230824	145100	229427275	4970	4970	4970	4970	0
228	20230824	145000	229427275	4970	4970	4970	4970	8
229	20230824	144900	229387515	4975	4975	4975	4975	0
230	20230824	144800	229387515	4975	4975	4975	4975	0
231	20230824	144700	229387515	4975	4975	4975	4975	47
232	20230824	144600	229153690	4975	4975	4975	4975	0
233	20230824	144500	229153690	4975	4975	4975	4975	110
234	20230824	144400	228606440	4975	4975	4975	4975	0
235	20230824	144300	228606440	4975	4975	4975	4975	101
236	20230824	144200	228103965	4985	4975	4985	4975	64
237	20230824	144100	227785365	4985	5000	5000	4980	916
238	20230824	144000	223223540	4990	4990	4990	4990	4
239	20230824	143900	223203580	4990	4990	5000	4990	4
240	20230824	143800	223183610	4990	4990	4990	4990	0
241	20230824	143700	223183610	4990	5010	5010	4990	6
242	20230824	143600	223153650	4990	4990	4990	4990	0
243	20230824	143500	223153650	4990	4990	4990	4990	8
244	20230824	143400	223113730	5030	5020	5030	5020	8
245	20230824	143300	223073520	5030	4975	5030	4975	3568
246	20230824	143200	205172440	5000	5000	5000	5000	0
247	20230824	143100	205172440	5000	4975	5000	4975	4
248	20230824	143000	205152495	4955	4960	4960	4955	100
249	20230824	142900	204656590	4965	4970	4970	4955	1183
250	20230824	142800	198783125	4975	4975	4975	4975	21
251	20230824	142700	198678650	5000	5000	5000	5000	0
252	20230824	142600	198678650	5000	5000	5000	5000	1
253	20230824	142500	198673650	5000	5000	5000	5000	0
254	20230824	142400	198673650	5000	5000	5000	5000	0
255	20230824	142300	198673650	5000	5000	5000	5000	0
256	20230824	142200	198673650	5000	5000	5000	5000	0
257	20230824	142100	198673650	5000	5000	5000	5000	10
258	20230824	142000	198623650	5000	5000	5000	4965	2311
259	20230824	141900	187068765	4990	4970	4990	4970	197
260	20230824	141800	186089555	4965	4965	4965	4965	0
261	20230824	141700	186089555	4965	4965	4965	4965	0
262	20230824	141600	186089555	4965	4965	4965	4965	0
263	20230824	141500	186089555	4965	4965	4965	4965	0
264	20230824	141400	186089555	4965	4965	4965	4965	0
265	20230824	141300	186089555	4965	4965	4965	4965	0
266	20230824	141200	186089555	4965	4965	4965	4965	200
267	20230824	141100	185096555	4970	4970	4970	4970	0
268	20230824	141000	185096555	4970	4970	4970	4970	7
269	20230824	140900	185061765	4965	4965	4965	4965	0
270	20230824	140800	185061765	4965	4965	4965	4965	0
271	20230824	140700	185061765	4965	4965	4965	4965	0
272	20230824	140600	185061765	4965	4965	4965	4965	0
273	20230824	140500	185061765	4965	4965	4965	4965	0
274	20230824	140400	185061765	4965	4965	4965	4965	96
275	20230824	140300	184585125	4965	4965	4965	4965	0
276	20230824	140200	184585125	4965	4965	4965	4965	0
277	20230824	140100	184585125	4965	4965	4965	4965	10
278	20230824	140000	184535475	4965	4965	4965	4965	0
279	20230824	135900	184535475	4965	4965	4965	4965	0
280	20230824	135800	184535475	4965	4965	4965	4965	200
281	20230824	135700	183542475	4955	4955	4955	4955	0
282	20230824	135600	183542475	4955	4955	4955	4955	0
283	20230824	135500	183542475	4955	4955	4955	4955	58
284	20230824	135400	183255085	4955	4955	4955	4955	3
285	20230824	135300	183240220	4955	4970	4970	4955	745
286	20230824	135200	179541245	4970	4970	4970	4970	1000
287	20230824	135100	174571245	4965	4970	4970	4965	42
288	20230824	135000	174362515	4975	4975	4975	4975	0
289	20230824	134900	174362515	4975	4975	4975	4975	0
290	20230824	134800	174362515	4975	4975	4975	4975	0
291	20230824	134700	174362515	4975	4975	4975	4975	0
292	20230824	134600	174362515	4975	4975	4975	4975	0
293	20230824	134500	174362515	4975	4975	4975	4975	0
294	20230824	134400	174362515	4975	4975	4975	4975	10
295	20230824	134300	174312765	4975	4975	4975	4975	0
296	20230824	134200	174312765	4975	4975	4975	4975	0
297	20230824	134100	174312765	4975	4975	4975	4975	0
298	20230824	134000	174312765	4975	4975	4975	4975	0
299	20230824	133900	174312765	4975	4975	4975	4975	0
300	20230824	133800	174312765	4975	4975	4975	4975	0
301	20230824	133700	174312765	4975	4975	4975	4975	70
302	20230824	133600	173964515	4975	4975	4975	4975	0
303	20230824	133500	173964515	4975	4975	4975	4975	0
304	20230824	133400	173964515	4975	4975	4975	4975	0
305	20230824	133300	173964515	4975	4975	4975	4975	0
306	20230824	133200	173964515	4975	4975	4975	4975	0
307	20230824	133100	173964515	4975	4975	4975	4975	0
308	20230824	133000	173964515	4975	4975	4975	4975	0
309	20230824	132900	173964515	4975	4975	4975	4975	14
310	20230824	132800	173894865	4980	4980	4980	4980	9
311	20230824	132700	173850045	4985	4985	4985	4985	0
312	20230824	132600	173850045	4985	4985	4985	4985	0
313	20230824	132500	173850045	4985	4985	4985	4985	0
314	20230824	132400	173850045	4985	4985	4985	4985	256
315	20230824	132300	172573885	4990	4990	4990	4990	0
316	20230824	132200	172573885	4990	4990	4990	4990	0
317	20230824	132100	172573885	4990	4990	4990	4990	0
318	20230824	132000	172573885	4990	4990	4990	4990	0
319	20230824	131900	172573885	4990	4990	4990	4990	0
320	20230824	131800	172573885	4990	4990	4990	4990	0
321	20230824	131700	172573885	4990	4990	4990	4990	0
322	20230824	131600	172573885	4990	4990	4990	4990	0
323	20230824	131500	172573885	4990	4990	4990	4990	0
324	20230824	131400	172573885	4990	4990	4990	4990	0
325	20230824	131300	172573885	4990	4990	4990	4990	0
326	20230824	131200	172573885	4990	4990	4990	4990	4
327	20230824	131100	172553925	4990	4990	4990	4990	0
328	20230824	131000	172553925	4990	4995	4995	4990	470
329	20230824	130900	170208075	5000	5000	5000	5000	0
330	20230824	130800	170208075	5000	5000	5000	5000	6
331	20230824	130700	170178075	4995	4995	4995	4995	0
332	20230824	130600	170178075	4995	4995	4995	4995	0
333	20230824	130500	170178075	4995	4995	4995	4995	0
334	20230824	130400	170178075	4995	4995	4995	4995	0
335	20230824	130300	170178075	4995	4995	4995	4995	0
336	20230824	130200	170178075	4995	4995	4995	4995	0
337	20230824	130100	170178075	4995	4995	4995	4995	0
338	20230824	130000	170178075	4995	4995	4995	4995	0
339	20230824	125900	170178075	4995	4995	4995	4995	8
340	20230824	125800	170138115	4995	4995	4995	4995	249
341	20230824	125700	168894360	5000	5000	5000	5000	0
342	20230824	125600	168894360	5000	5000	5000	5000	0
343	20230824	125500	168894360	5000	5000	5000	5000	0
344	20230824	125400	168894360	5000	5000	5000	5000	1
345	20230824	125300	168889360	5000	5000	5000	5000	0
346	20230824	125200	168889360	5000	5000	5000	5000	0
347	20230824	125100	168889360	5000	5000	5000	5000	0
348	20230824	125000	168889360	5000	5000	5000	5000	0
349	20230824	124900	168889360	5000	5000	5000	5000	700
350	20230824	124800	165389360	5020	5020	5020	5020	0
351	20230824	124700	165389360	5020	5020	5020	5020	0
352	20230824	124600	165389360	5020	5020	5020	5020	0
353	20230824	124500	165389360	5020	5020	5020	5020	0
354	20230824	124400	165389360	5020	5020	5020	5020	0
355	20230824	124300	165389360	5020	5020	5020	5020	0
356	20230824	124200	165389360	5020	5010	5020	5010	998
357	20230824	124100	160380910	5010	5010	5010	5010	0
358	20230824	124000	160380910	5010	5010	5010	5010	0
359	20230824	123900	160380910	5010	5010	5010	5010	0
360	20230824	123800	160380910	5010	5000	5010	5000	511
361	20230824	123700	157825410	5000	5000	5000	5000	40
362	20230824	123600	157625410	5000	5000	5000	5000	0
363	20230824	123500	157625410	5000	5000	5000	5000	21
364	20230824	123400	157520410	5000	5000	5000	5000	0
365	20230824	123300	157520410	5000	5000	5000	5000	0
366	20230824	123200	157520410	5000	5000	5000	5000	0
367	20230824	123100	157520410	5000	5000	5000	5000	0
368	20230824	123000	157520410	5000	5000	5000	5000	0
369	20230824	122900	157520410	5000	5000	5000	5000	0
370	20230824	122800	157520410	5000	5000	5000	5000	39
371	20230824	122700	157325410	5020	5020	5020	5020	0
372	20230824	122600	157325410	5020	5020	5020	5020	0
373	20230824	122500	157325410	5020	5020	5020	5020	0
374	20230824	122400	157325410	5020	5020	5020	5020	1
375	20230824	122300	157320390	5000	5000	5000	5000	0
376	20230824	122200	157320390	5000	5000	5000	5000	0
377	20230824	122100	157320390	5000	5000	5000	5000	130
378	20230824	122000	156670390	5020	5020	5020	5020	0
379	20230824	121900	156670390	5020	5020	5020	5020	0
380	20230824	121800	156670390	5020	5020	5020	5020	4
381	20230824	121700	156650310	5010	5010	5010	5010	0
382	20230824	121600	156650310	5010	5010	5010	5010	607
383	20230824	121500	153609240	5010	5010	5010	5010	0
384	20230824	121400	153609240	5010	5010	5010	5010	0
385	20230824	121300	153609240	5010	4990	5010	4990	27
386	20230824	121200	153474110	4990	4990	4990	4990	7
387	20230824	121100	153439180	5000	5000	5000	5000	0
388	20230824	121000	153439180	5000	5000	5000	5000	0
389	20230824	120900	153439180	5000	5000	5000	5000	0
390	20230824	120800	153439180	5000	5000	5000	5000	0
391	20230824	120700	153439180	5000	5000	5000	5000	0
392	20230824	120600	153439180	5000	5000	5000	5000	0
393	20230824	120500	153439180	5000	4995	5000	4995	280
394	20230824	120400	152040540	4985	4985	4985	4985	70
395	20230824	120300	151691590	4990	4990	4990	4990	0
396	20230824	120200	151691590	4990	4990	4990	4990	0
397	20230824	120100	151691590	4990	4990	4990	4990	63
398	20230824	120000	151377220	4995	4995	4995	4995	0
399	20230824	115900	151377220	4995	4995	4995	4995	0
400	20230824	115800	151377220	4995	4995	4995	4995	13
401	20230824	115700	151312285	4995	4995	4995	4995	200
402	20230824	115600	150313285	5000	5000	5000	5000	0
403	20230824	115500	150313285	5000	5000	5000	5000	0
404	20230824	115400	150313285	5000	5000	5000	5000	0
405	20230824	115300	150313285	5000	5000	5000	5000	0
406	20230824	115200	150313285	5000	5000	5000	5000	0
407	20230824	115100	150313285	5000	5000	5000	5000	95
408	20230824	115000	149838285	5000	5000	5000	5000	0
409	20230824	114900	149838285	5000	5000	5000	5000	1
410	20230824	114800	149833285	5010	5010	5010	5010	0
411	20230824	114700	149833285	5010	5010	5010	5010	429
412	20230824	114600	147683995	5010	5010	5010	5010	0
413	20230824	114500	147683995	5010	5010	5010	5010	0
414	20230824	114400	147683995	5010	5010	5010	5010	1092
415	20230824	114300	142213075	5010	5010	5010	5010	0
416	20230824	114200	142213075	5010	5010	5010	5010	0
417	20230824	114100	142213075	5010	5010	5010	5010	88
418	20230824	114000	141772195	5010	5010	5010	5010	13
419	20230824	113900	141707065	5020	5020	5020	5020	0
420	20230824	113800	141707065	5020	5020	5020	5020	0
421	20230824	113700	141707065	5020	5020	5020	5020	5
422	20230824	113600	141681965	5010	5020	5020	5010	30
423	20230824	113500	141531565	5010	5010	5010	5010	0
424	20230824	113400	141531565	5010	5010	5010	5010	0
425	20230824	113300	141531565	5010	5010	5010	5010	12
426	20230824	113200	141471445	5010	5010	5010	5010	1
427	20230824	113100	141466435	5010	5010	5010	5010	1
428	20230824	113000	141461425	5020	5020	5020	5020	0
429	20230824	112900	141461425	5020	5020	5020	5020	0
430	20230824	112800	141461425	5020	5010	5020	5010	79
431	20230824	112700	141065615	5010	5010	5010	5010	0
432	20230824	112600	141065615	5010	5010	5010	5010	0
433	20230824	112500	141065615	5010	5010	5010	5010	0
434	20230824	112400	141065615	5010	5010	5010	5010	10
435	20230824	112300	141015515	5020	5020	5020	5020	0
436	20230824	112200	141015515	5020	5020	5020	5020	0
437	20230824	112100	141015515	5020	5020	5020	5020	0
438	20230824	112000	141015515	5020	5020	5020	5020	0
439	20230824	111900	141015515	5020	5020	5020	5020	15
440	20230824	111800	140940215	5020	5020	5020	5020	1
441	20230824	111700	140935195	5010	5010	5010	5010	80
442	20230824	111600	140534395	5010	5010	5010	5010	0
443	20230824	111500	140534395	5010	5010	5010	5010	249
444	20230824	111400	139286905	5010	5010	5010	5010	0
445	20230824	111300	139286905	5010	5010	5010	5010	2
446	20230824	111200	139276885	5020	5020	5020	5020	10
447	20230824	111100	139226685	5010	5010	5010	5010	400
448	20230824	111000	137222685	5020	5020	5020	5020	600
449	20230824	110900	134210685	5020	5020	5020	5020	0
450	20230824	110800	134210685	5020	5020	5020	5020	0
451	20230824	110700	134210685	5020	5020	5020	5020	0
452	20230824	110600	134210685	5020	5020	5020	5020	1
453	20230824	110500	134205665	5010	5010	5010	5010	630
454	20230824	110400	131049365	5020	5020	5020	5020	0
455	20230824	110300	131049365	5020	5020	5020	5020	1
456	20230824	110200	131044345	5010	5010	5010	5010	1410
457	20230824	110100	123980245	5010	5010	5010	5010	0
458	20230824	110000	123980245	5010	5010	5010	5010	0
459	20230824	105900	123980245	5010	5010	5010	5010	1
460	20230824	105800	123975235	5000	5000	5010	5000	965
461	20230824	105700	119142575	5010	5010	5010	5010	93
462	20230824	105600	118676645	5010	5010	5010	5010	4
463	20230824	105500	118656605	5010	5010	5010	5010	0
464	20230824	105400	118656605	5010	5010	5010	5010	1
465	20230824	105300	118651595	5010	5010	5010	5010	51
466	20230824	105200	118396085	5010	5000	5010	5000	7
467	20230824	105100	118361075	5010	5010	5010	5010	2
468	20230824	105000	118351055	5000	5000	5000	5000	0
469	20230824	104900	118351055	5000	5000	5000	5000	0
470	20230824	104800	118351055	5000	5000	5000	5000	0
471	20230824	104700	118351055	5000	5000	5000	5000	0
472	20230824	104600	118351055	5000	5000	5000	5000	460
473	20230824	104500	116051055	4995	4995	4995	4995	0
474	20230824	104400	116051055	4995	5010	5010	4990	2601
475	20230824	104300	103044260	5020	5030	5030	5020	122
476	20230824	104200	102430810	5030	5030	5030	5030	50
477	20230824	104100	102179310	5030	5030	5030	5030	1
478	20230824	104000	102174280	5010	5030	5030	5010	82
479	20230824	103900	101761860	5030	5040	5040	5030	5525
480	20230824	103800	73953750	5030	5040	5040	5030	266
481	20230824	103700	72613330	5040	5020	5040	5020	1691
482	20230824	103600	64102310	5010	5010	5010	5010	338
483	20230824	103500	62408930	5000	5000	5000	5000	5
484	20230824	103400	62383930	5000	5000	5000	5000	0
485	20230824	103300	62383930	5000	5000	5000	5000	76
486	20230824	103200	62003930	5000	5000	5000	5000	0
487	20230824	103100	62003930	5000	5000	5000	5000	0
488	20230824	103000	62003930	5000	4995	5000	4995	29
489	20230824	102900	61858955	4995	4995	4995	4995	0
490	20230824	102800	61858955	4995	4995	4995	4995	15
491	20230824	102700	61784030	4995	4975	4995	4975	1008
492	20230824	102600	56761455	4975	4975	4975	4975	9
493	20230824	102500	56716680	4980	4980	4980	4980	0
494	20230824	102400	56716680	4980	4990	4990	4980	100
495	20230824	102300	56218325	4990	4990	4990	4990	24
496	20230824	102200	56098565	5010	5010	5010	5010	0
497	20230824	102100	56098565	5010	5010	5010	5010	0
498	20230824	102000	56098565	5010	5010	5010	5010	2
499	20230824	101900	56088545	5010	5010	5010	5010	0
500	20230824	101800	56088545	5010	5010	5010	5010	0
501	20230824	101700	56088545	5010	5010	5010	5010	0
502	20230824	101600	56088545	5010	5010	5010	5010	0
503	20230824	101500	56088545	5010	5010	5010	5010	0
504	20230824	101400	56088545	5010	5010	5010	5010	0
505	20230824	101300	56088545	5010	4995	5010	4990	95
506	20230824	101200	55614150	4995	4995	4995	4995	35
507	20230824	101100	55439325	4995	4995	5000	4995	688
508	20230824	101000	52001435	4995	5020	5030	4995	1494
509	20230824	100900	44523020	5020	5020	5020	5020	199
510	20230824	100800	43524040	5020	5020	5020	5020	1
511	20230824	100700	43519020	5020	5020	5020	5020	9
512	20230824	100600	43473840	5000	5000	5000	5000	20
513	20230824	100500	43373840	5030	5020	5040	5000	1217
514	20230824	100400	37251260	5020	5020	5020	5020	403
515	20230824	100300	35228200	4995	4995	4995	4995	3
516	20230824	100200	35213215	4995	4995	4995	4995	1
517	20230824	100100	35208220	4985	5010	5030	4985	113
518	20230824	100000	34640355	5010	4975	5010	4975	2279
519	20230824	095900	23257195	4970	4970	4970	4970	31
520	20230824	095800	23103125	4965	4965	4965	4965	0
521	20230824	095700	23103125	4965	4965	4965	4965	7
522	20230824	095600	23068370	4965	4980	4980	4965	211
523	20230824	095500	22017740	4965	4965	4965	4965	0
524	20230824	095400	22017740	4965	4965	4965	4965	0
525	20230824	095300	22017740	4965	4965	4965	4965	0
526	20230824	095200	22017740	4965	4965	4965	4965	2
527	20230824	095100	22007810	4965	4945	4965	4945	498
528	20230824	095000	19538730	4945	4945	4945	4945	500
529	20230824	094900	17066230	4945	4930	4945	4930	230
530	20230824	094800	15931910	4940	4940	4940	4940	0
531	20230824	094700	15931910	4940	4940	4940	4940	250
532	20230824	094600	14696910	4940	4940	4940	4940	5
533	20230824	094500	14672210	4920	4940	4940	4920	11
534	20230824	094400	14617890	4940	4940	4940	4940	0
535	20230824	094300	14617890	4940	4940	4940	4940	0
536	20230824	094200	14617890	4940	4940	4940	4940	0
537	20230824	094100	14617890	4940	4930	4940	4925	449
538	20230824	094000	12405125	4935	4935	4935	4935	0
539	20230824	093900	12405125	4935	4935	4935	4935	0
540	20230824	093800	12405125	4935	4935	4935	4935	15
541	20230824	093700	12331100	4935	4935	4935	4935	100
542	20230824	093600	11837600	4935	4935	4935	4935	0
543	20230824	093500	11837600	4935	4935	4935	4935	1
544	20230824	093400	11832665	4940	4940	4940	4940	0
545	20230824	093300	11832665	4940	4940	4940	4940	0
546	20230824	093200	11832665	4940	4940	4940	4940	200
547	20230824	093100	10844665	4945	4945	4945	4945	1
548	20230824	093000	10839720	4935	4935	4935	4935	1
549	20230824	092900	10834785	4945	4945	4945	4945	0
550	20230824	092800	10834785	4945	4945	4945	4945	0
551	20230824	092700	10834785	4945	4945	4945	4945	10
552	20230824	092600	10785335	4920	4920	4920	4920	3
553	20230824	092500	10770575	4945	4945	4945	4945	0
554	20230824	092400	10770575	4945	4935	4945	4920	12
555	20230824	092300	10711325	4920	4920	4920	4920	1
556	20230824	092200	10706405	4920	4905	4920	4905	804
557	20230824	092100	6754225	4895	4895	4895	4895	0
558	20230824	092000	6754225	4895	4895	4895	4895	69
559	20230824	091900	6416470	4890	4890	4890	4890	1
560	20230824	091800	6411580	4905	4905	4905	4905	18
561	20230824	091700	6323290	4890	4890	4890	4890	0
562	20230824	091600	6323290	4890	4890	4890	4890	0
563	20230824	091500	6323290	4890	4890	4890	4890	153
564	20230824	091400	5575120	4885	4885	4885	4885	0
565	20230824	091300	5575120	4885	4885	4885	4885	0
566	20230824	091200	5575120	4885	4915	4915	4885	197
567	20230824	091100	4609175	4915	4915	4915	4915	2
568	20230824	091000	4599345	4915	4915	4915	4915	0
569	20230824	090900	4599345	4915	4915	4915	4915	0
570	20230824	090800	4599345	4915	4915	4915	4915	1
571	20230824	090700	4594430	4920	4920	4920	4920	0
572	20230824	090600	4594430	4920	4920	4920	4920	100
573	20230824	090500	4102430	4920	4920	4920	4920	0
574	20230824	090400	4102430	4920	4920	4920	4920	0
575	20230824	090300	4102430	4920	4920	4920	4920	1
576	20230824	090200	4097510	4880	4880	4880	4880	10
577	20230824	090100	4048710	4910	4910	4910	4910	0
578	20230824	090000	4048710	4910	4870	4910	4870	830