KissMeData/000540/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	183100	21956875	2920	2920	2920	2920	859
3	20230821	183000	21956875	2920	2920	2920	2920	0
4	20230821	182900	21956875	2920	2920	2920	2920	0
5	20230821	182800	21956875	2920	2920	2920	2920	0
6	20230821	182700	21956875	2920	2920	2920	2920	0
7	20230821	182600	21956875	2920	2920	2920	2920	0
8	20230821	182500	21956875	2920	2920	2920	2920	0
9	20230821	182400	21956875	2920	2920	2920	2920	0
10	20230821	182300	21956875	2920	2920	2920	2920	0
11	20230821	182200	21956875	2920	2920	2920	2920	0
12	20230821	182100	21956875	2920	2920	2920	2920	0
13	20230821	182000	21956875	2920	2920	2920	2920	0
14	20230821	181900	21956875	2920	2920	2920	2920	0
15	20230821	181800	21956875	2920	2920	2920	2920	0
16	20230821	181700	21956875	2920	2920	2920	2920	0
17	20230821	181600	21956875	2920	2920	2920	2920	0
18	20230821	181500	21956875	2920	2920	2920	2920	0
19	20230821	181400	21956875	2920	2920	2920	2920	0
20	20230821	181300	21956875	2920	2920	2920	2920	0
21	20230821	181200	21956875	2920	2920	2920	2920	0
22	20230821	181100	21956875	2920	2920	2920	2920	0
23	20230821	181000	21956875	2920	2920	2920	2920	0
24	20230821	180900	21956875	2920	2920	2920	2920	0
25	20230821	180800	21956875	2920	2920	2920	2920	0
26	20230821	180700	21956875	2920	2920	2920	2920	0
27	20230821	180600	21956875	2920	2920	2920	2920	0
28	20230821	180500	21956875	2920	2920	2920	2920	0
29	20230821	180400	21956875	2920	2920	2920	2920	0
30	20230821	180300	21956875	2920	2920	2920	2920	0
31	20230821	180200	21956875	2920	2920	2920	2920	0
32	20230821	180100	21956875	2920	2920	2920	2920	859
33	20230821	180000	21956875	2920	2920	2920	2920	0
34	20230821	175900	21956875	2920	2920	2920	2920	0
35	20230821	175800	21956875	2920	2920	2920	2920	0
36	20230821	175700	21956875	2920	2920	2920	2920	0
37	20230821	175600	21956875	2920	2920	2920	2920	0
38	20230821	175500	21956875	2920	2920	2920	2920	0
39	20230821	175400	21956875	2920	2920	2920	2920	0
40	20230821	175300	21956875	2920	2920	2920	2920	0
41	20230821	175200	21956875	2920	2920	2920	2920	0
42	20230821	175100	21956875	2920	2920	2920	2920	0
43	20230821	175000	21956875	2920	2920	2920	2920	0
44	20230821	174900	21956875	2920	2920	2920	2920	0
45	20230821	174800	21956875	2920	2920	2920	2920	0
46	20230821	174700	21956875	2920	2920	2920	2920	0
47	20230821	174600	21956875	2920	2920	2920	2920	0
48	20230821	174500	21956875	2920	2920	2920	2920	0
49	20230821	174400	21956875	2920	2920	2920	2920	0
50	20230821	174300	21956875	2920	2920	2920	2920	0
51	20230821	174200	21956875	2920	2920	2920	2920	0
52	20230821	174100	21956875	2920	2920	2920	2920	0
53	20230821	174000	21956875	2920	2920	2920	2920	0
54	20230821	173900	21956875	2920	2920	2920	2920	0
55	20230821	173800	21956875	2920	2920	2920	2920	0
56	20230821	173700	21956875	2920	2920	2920	2920	0
57	20230821	173600	21956875	2920	2920	2920	2920	0
58	20230821	173500	21956875	2920	2920	2920	2920	0
59	20230821	173400	21956875	2920	2920	2920	2920	0
60	20230821	173300	21956875	2920	2920	2920	2920	0
61	20230821	173200	21956875	2920	2920	2920	2920	0
62	20230821	173100	21956875	2920	2920	2920	2920	859
63	20230821	173000	21956875	2920	2920	2920	2920	0
64	20230821	172900	21956875	2920	2920	2920	2920	0
65	20230821	172800	21956875	2920	2920	2920	2920	0
66	20230821	172700	21956875	2920	2920	2920	2920	0
67	20230821	172600	21956875	2920	2920	2920	2920	0
68	20230821	172500	21956875	2920	2920	2920	2920	0
69	20230821	172400	21956875	2920	2920	2920	2920	0
70	20230821	172300	21956875	2920	2920	2920	2920	0
71	20230821	172200	21956875	2920	2920	2920	2920	0
72	20230821	172100	21956875	2920	2920	2920	2920	0
73	20230821	172000	21956875	2920	2920	2920	2920	0
74	20230821	171900	21956875	2920	2920	2920	2920	0
75	20230821	171800	21956875	2920	2920	2920	2920	0
76	20230821	171700	21956875	2920	2920	2920	2920	0
77	20230821	171600	21956875	2920	2920	2920	2920	0
78	20230821	171500	21956875	2920	2920	2920	2920	0
79	20230821	171400	21956875	2920	2920	2920	2920	0
80	20230821	171300	21956875	2920	2920	2920	2920	0
81	20230821	171200	21956875	2920	2920	2920	2920	0
82	20230821	171100	21956875	2920	2920	2920	2920	0
83	20230821	171000	21956875	2920	2920	2920	2920	0
84	20230821	170900	21956875	2920	2920	2920	2920	0
85	20230821	170800	21956875	2920	2920	2920	2920	0
86	20230821	170700	21956875	2920	2920	2920	2920	0
87	20230821	170600	21956875	2920	2920	2920	2920	0
88	20230821	170500	21956875	2920	2920	2920	2920	0
89	20230821	170400	21956875	2920	2920	2920	2920	0
90	20230821	170300	21956875	2920	2920	2920	2920	0
91	20230821	170200	21956875	2920	2920	2920	2920	0
92	20230821	170100	21956875	2920	2920	2920	2920	859
93	20230821	170000	21956875	2920	2920	2920	2920	0
94	20230821	165900	21956875	2920	2920	2920	2920	0
95	20230821	165800	21956875	2920	2920	2920	2920	0
96	20230821	165700	21956875	2920	2920	2920	2920	0
97	20230821	165600	21956875	2920	2920	2920	2920	0
98	20230821	165500	21956875	2920	2920	2920	2920	0
99	20230821	165400	21956875	2920	2920	2920	2920	0
100	20230821	165300	21956875	2920	2920	2920	2920	0
101	20230821	165200	21956875	2920	2920	2920	2920	0
102	20230821	165100	21956875	2920	2920	2920	2920	0
103	20230821	165000	21956875	2920	2920	2920	2920	0
104	20230821	164900	21956875	2920	2920	2920	2920	0
105	20230821	164800	21956875	2920	2920	2920	2920	0
106	20230821	164700	21956875	2920	2920	2920	2920	0
107	20230821	164600	21956875	2920	2920	2920	2920	0
108	20230821	164500	21956875	2920	2920	2920	2920	0
109	20230821	164400	21956875	2920	2920	2920	2920	0
110	20230821	164300	21956875	2920	2920	2920	2920	0
111	20230821	164200	21956875	2920	2920	2920	2920	0
112	20230821	164100	21956875	2920	2920	2920	2920	0
113	20230821	164000	21956875	2920	2920	2920	2920	0
114	20230821	163900	21956875	2920	2920	2920	2920	0
115	20230821	163800	21956875	2920	2920	2920	2920	0
116	20230821	163700	21956875	2920	2920	2920	2920	0
117	20230821	163600	21956875	2920	2920	2920	2920	0
118	20230821	163500	21956875	2920	2920	2920	2920	0
119	20230821	163400	21956875	2920	2920	2920	2920	0
120	20230821	163300	21956875	2920	2920	2920	2920	0
121	20230821	163200	21956875	2920	2920	2920	2920	0
122	20230821	163100	21956875	2920	2920	2920	2920	859
123	20230821	163000	21956875	2920	2920	2920	2920	0
124	20230821	162900	21956875	2920	2920	2920	2920	0
125	20230821	162800	21956875	2920	2920	2920	2920	0
126	20230821	162700	21956875	2920	2920	2920	2920	0
127	20230821	162600	21956875	2920	2920	2920	2920	0
128	20230821	162500	21956875	2920	2920	2920	2920	0
129	20230821	162400	21956875	2920	2920	2920	2920	0
130	20230821	162300	21956875	2920	2920	2920	2920	0
131	20230821	162200	21956875	2920	2920	2920	2920	0
132	20230821	162100	21956875	2920	2920	2920	2920	0
133	20230821	162000	21956875	2920	2920	2920	2920	0
134	20230821	161900	21956875	2920	2920	2920	2920	0
135	20230821	161800	21956875	2920	2920	2920	2920	0
136	20230821	161700	21956875	2920	2920	2920	2920	0
137	20230821	161600	21956875	2920	2920	2920	2920	0
138	20230821	161500	21956875	2920	2920	2920	2920	0
139	20230821	161400	21956875	2920	2920	2920	2920	0
140	20230821	161300	21956875	2920	2920	2920	2920	0
141	20230821	161200	21956875	2920	2920	2920	2920	0
142	20230821	161100	21956875	2920	2920	2920	2920	0
143	20230821	161000	21956875	2920	2920	2920	2920	0
144	20230821	160900	21956875	2920	2920	2920	2920	0
145	20230821	160800	21956875	2920	2920	2920	2920	0
146	20230821	160700	21956875	2920	2920	2920	2920	0
147	20230821	160600	21956875	2920	2920	2920	2920	0
148	20230821	160500	21956875	2920	2920	2920	2920	0
149	20230821	160400	21956875	2920	2920	2920	2920	0
150	20230821	160300	21956875	2920	2920	2920	2920	0
151	20230821	160200	21956875	2920	2920	2920	2920	0
152	20230821	160100	21956875	2920	2920	2920	2920	859
153	20230821	160000	21956875	2920	2920	2920	2920	0
154	20230821	155900	21956875	2920	2920	2920	2920	0
155	20230821	155800	21956875	2920	2920	2920	2920	0
156	20230821	155700	21956875	2920	2920	2920	2920	0
157	20230821	155600	21956875	2920	2920	2920	2920	0
158	20230821	155500	21956875	2920	2920	2920	2920	0
159	20230821	155400	21956875	2920	2920	2920	2920	0
160	20230821	155300	21956875	2920	2920	2920	2920	0
161	20230821	155200	21956875	2920	2920	2920	2920	0
162	20230821	155100	21956875	2920	2920	2920	2920	0
163	20230821	155000	21956875	2920	2920	2920	2920	0
164	20230821	154900	21956875	2920	2920	2920	2920	0
165	20230821	154800	21956875	2920	2920	2920	2920	0
166	20230821	154700	21956875	2920	2920	2920	2920	0
167	20230821	154600	21956875	2920	2920	2920	2920	0
168	20230821	154500	21956875	2920	2920	2920	2920	0
169	20230821	154400	21956875	2920	2920	2920	2920	0
170	20230821	154300	21956875	2920	2920	2920	2920	0
171	20230821	154200	21956875	2920	2920	2920	2920	0
172	20230821	154100	21956875	2920	2920	2920	2920	0
173	20230821	154000	21956875	2920	2920	2920	2920	0
174	20230821	153900	21956875	2920	2920	2920	2920	0
175	20230821	153800	21956875	2920	2920	2920	2920	0
176	20230821	153700	21956875	2920	2920	2920	2920	0
177	20230821	153600	21956875	2920	2920	2920	2920	0
178	20230821	153500	21956875	2920	2920	2920	2920	0
179	20230821	153400	21956875	2920	2920	2920	2920	0
180	20230821	153300	21956875	2920	2920	2920	2920	0
181	20230821	153200	21956875	2920	2920	2920	2920	0
182	20230821	153100	21956875	2920	2920	2920	2920	859
183	20230821	153000	21956875	2920	2920	2920	2920	859
184	20230821	152900	19448595	2920	2920	2920	2920	0
185	20230821	152800	19448595	2920	2920	2920	2920	0
186	20230821	152700	19448595	2920	2920	2920	2920	0
187	20230821	152600	19448595	2920	2920	2920	2920	0
188	20230821	152500	19448595	2920	2920	2920	2920	0
189	20230821	152400	19448595	2920	2920	2920	2920	0
190	20230821	152300	19448595	2920	2920	2920	2920	0
191	20230821	152200	19448595	2920	2920	2920	2920	0
192	20230821	152100	19448595	2920	2920	2920	2920	0
193	20230821	152000	19448595	2920	2920	2920	2920	0
194	20230821	151900	19448595	2920	2920	2920	2920	0
195	20230821	151800	19448595	2920	2920	2920	2920	7
196	20230821	151700	19428155	2915	2920	2920	2910	307
197	20230821	151600	18532065	2910	2910	2910	2910	0
198	20230821	151500	18532065	2910	2910	2910	2910	1
199	20230821	151400	18529155	2910	2910	2910	2910	0
200	20230821	151300	18529155	2910	2910	2910	2910	0
201	20230821	151200	18529155	2910	2910	2910	2910	0
202	20230821	151100	18529155	2910	2910	2910	2910	0
203	20230821	151000	18529155	2910	2910	2910	2910	1
204	20230821	150900	18526245	2920	2920	2920	2920	0
205	20230821	150800	18526245	2920	2920	2920	2920	0
206	20230821	150700	18526245	2920	2920	2920	2920	1
207	20230821	150600	18523325	2915	2915	2915	2915	62
208	20230821	150500	18342595	2920	2920	2920	2920	0
209	20230821	150400	18342595	2920	2920	2920	2920	0
210	20230821	150300	18342595	2920	2920	2920	2920	0
211	20230821	150200	18342595	2920	2920	2920	2920	0
212	20230821	150100	18342595	2920	2920	2920	2920	0
213	20230821	150000	18342595	2920	2920	2920	2920	0
214	20230821	145900	18342595	2920	2920	2920	2920	0
215	20230821	145800	18342595	2920	2920	2920	2920	1
216	20230821	145700	18339675	2920	2920	2920	2920	0
217	20230821	145600	18339675	2920	2920	2920	2920	0
218	20230821	145500	18339675	2920	2920	2920	2920	0
219	20230821	145400	18339675	2920	2920	2920	2920	0
220	20230821	145300	18339675	2920	2920	2920	2920	0
221	20230821	145200	18339675	2920	2920	2920	2920	1
222	20230821	145100	18336755	2920	2920	2920	2920	0
223	20230821	145000	18336755	2920	2920	2920	2920	0
224	20230821	144900	18336755	2920	2920	2920	2920	0
225	20230821	144800	18336755	2920	2920	2920	2920	1
226	20230821	144700	18333835	2920	2920	2920	2920	0
227	20230821	144600	18333835	2920	2920	2920	2920	0
228	20230821	144500	18333835	2920	2920	2920	2920	0
229	20230821	144400	18333835	2920	2920	2920	2920	1
230	20230821	144300	18330915	2920	2920	2920	2920	0
231	20230821	144200	18330915	2920	2920	2920	2920	0
232	20230821	144100	18330915	2920	2920	2920	2920	0
233	20230821	144000	18330915	2920	2920	2920	2920	0
234	20230821	143900	18330915	2920	2920	2920	2920	1
235	20230821	143800	18327995	2920	2920	2920	2920	0
236	20230821	143700	18327995	2920	2920	2920	2920	1
237	20230821	143600	18325075	2920	2920	2920	2920	1
238	20230821	143500	18322155	2920	2920	2920	2920	0
239	20230821	143400	18322155	2920	2920	2920	2920	3
240	20230821	143300	18313395	2920	2920	2920	2920	1
241	20230821	143200	18310475	2920	2920	2920	2920	0
242	20230821	143100	18310475	2920	2920	2920	2920	1
243	20230821	143000	18307555	2920	2920	2920	2920	0
244	20230821	142900	18307555	2920	2920	2920	2920	0
245	20230821	142800	18307555	2920	2920	2920	2920	0
246	20230821	142700	18307555	2920	2920	2920	2920	1
247	20230821	142600	18304635	2920	2920	2920	2920	0
248	20230821	142500	18304635	2920	2920	2920	2920	0
249	20230821	142400	18304635	2920	2920	2920	2920	1
250	20230821	142300	18301715	2920	2920	2920	2920	0
251	20230821	142200	18301715	2920	2920	2920	2920	0
252	20230821	142100	18301715	2920	2920	2920	2920	1
253	20230821	142000	18298795	2915	2920	2920	2915	154
254	20230821	141900	17849120	2920	2920	2920	2920	0
255	20230821	141800	17849120	2920	2920	2920	2920	0
256	20230821	141700	17849120	2920	2920	2920	2920	0
257	20230821	141600	17849120	2920	2920	2920	2920	0
258	20230821	141500	17849120	2920	2920	2920	2920	1
259	20230821	141400	17846200	2920	2920	2920	2920	0
260	20230821	141300	17846200	2920	2920	2920	2920	310
261	20230821	141200	16941000	2920	2920	2920	2920	0
262	20230821	141100	16941000	2920	2920	2920	2920	0
263	20230821	141000	16941000	2920	2920	2920	2920	0
264	20230821	140900	16941000	2920	2920	2920	2920	0
265	20230821	140800	16941000	2920	2920	2920	2920	0
266	20230821	140700	16941000	2920	2920	2920	2920	0
267	20230821	140600	16941000	2920	2920	2920	2920	0
268	20230821	140500	16941000	2920	2920	2920	2920	1
269	20230821	140400	16938080	2920	2920	2925	2920	3
270	20230821	140300	16929315	2925	2925	2925	2925	0
271	20230821	140200	16929315	2925	2925	2925	2925	1
272	20230821	140100	16926390	2920	2920	2920	2920	0
273	20230821	140000	16926390	2920	2920	2920	2920	1
274	20230821	135900	16923470	2920	2920	2920	2920	0
275	20230821	135800	16923470	2920	2920	2920	2920	0
276	20230821	135700	16923470	2920	2925	2925	2920	21
277	20230821	135600	16862145	2925	2925	2925	2925	0
278	20230821	135500	16862145	2925	2925	2925	2925	0
279	20230821	135400	16862145	2925	2925	2925	2925	1
280	20230821	135300	16859220	2925	2925	2925	2925	0
281	20230821	135200	16859220	2925	2925	2925	2925	0
282	20230821	135100	16859220	2925	2925	2925	2925	1
283	20230821	135000	16856295	2925	2925	2925	2925	0
284	20230821	134900	16856295	2925	2925	2925	2925	1
285	20230821	134800	16853370	2925	2925	2925	2925	0
286	20230821	134700	16853370	2925	2925	2925	2925	0
287	20230821	134600	16853370	2925	2925	2925	2925	11
288	20230821	134500	16821195	2925	2925	2925	2925	1
289	20230821	134400	16818270	2925	2925	2925	2925	1
290	20230821	134300	16815345	2925	2925	2925	2925	0
291	20230821	134200	16815345	2925	2925	2925	2925	1
292	20230821	134100	16812420	2925	2925	2925	2925	0
293	20230821	134000	16812420	2925	2925	2925	2925	0
294	20230821	133900	16812420	2925	2925	2925	2925	1
295	20230821	133800	16809495	2925	2925	2925	2925	1
296	20230821	133700	16806570	2925	2925	2925	2925	0
297	20230821	133600	16806570	2925	2925	2925	2925	0
298	20230821	133500	16806570	2925	2925	2925	2925	0
299	20230821	133400	16806570	2925	2925	2925	2925	0
300	20230821	133300	16806570	2925	2925	2925	2925	1
301	20230821	133200	16803645	2925	2925	2925	2925	0
302	20230821	133100	16803645	2925	2925	2925	2925	0
303	20230821	133000	16803645	2925	2925	2925	2925	1
304	20230821	132900	16800720	2925	2925	2925	2925	0
305	20230821	132800	16800720	2925	2925	2925	2925	1
306	20230821	132700	16797795	2925	2925	2925	2925	0
307	20230821	132600	16797795	2925	2925	2925	2925	0
308	20230821	132500	16797795	2925	2925	2925	2925	1
309	20230821	132400	16794870	2925	2925	2925	2925	0
310	20230821	132300	16794870	2925	2925	2925	2925	0
311	20230821	132200	16794870	2925	2925	2925	2925	0
312	20230821	132100	16794870	2925	2925	2925	2925	1
313	20230821	132000	16791945	2925	2925	2925	2925	1
314	20230821	131900	16789020	2925	2925	2925	2925	0
315	20230821	131800	16789020	2925	2925	2925	2925	1
316	20230821	131700	16786095	2925	2925	2925	2925	1
317	20230821	131600	16783170	2925	2925	2925	2925	1
318	20230821	131500	16780245	2925	2925	2925	2925	1
319	20230821	131400	16777320	2925	2925	2925	2925	1
320	20230821	131300	16774395	2925	2925	2925	2925	1
321	20230821	131200	16771470	2925	2925	2925	2925	0
322	20230821	131100	16771470	2925	2925	2925	2925	0
323	20230821	131000	16771470	2925	2925	2925	2925	0
324	20230821	130900	16771470	2925	2925	2925	2925	1
325	20230821	130800	16768545	2925	2925	2925	2925	1
326	20230821	130700	16765620	2925	2925	2925	2925	102
327	20230821	130600	16467270	2925	2925	2925	2925	326
328	20230821	130500	15513720	2925	2925	2925	2925	410
329	20230821	130400	14314470	2925	2925	2925	2925	19
330	20230821	130300	14258895	2925	2925	2925	2925	0
331	20230821	130200	14258895	2925	2925	2925	2925	143
332	20230821	130100	13840620	2925	2925	2925	2925	0
333	20230821	130000	13840620	2925	2925	2925	2925	1
334	20230821	125900	13837695	2925	2925	2925	2925	1
335	20230821	125800	13834770	2925	2925	2925	2925	1
336	20230821	125700	13831845	2925	2925	2925	2925	1
337	20230821	125600	13828920	2925	2925	2925	2925	1
338	20230821	125500	13825995	2925	2925	2925	2925	0
339	20230821	125400	13825995	2925	2925	2925	2925	1
340	20230821	125300	13823070	2925	2925	2925	2925	0
341	20230821	125200	13823070	2925	2925	2925	2925	1
342	20230821	125100	13820145	2925	2925	2925	2925	0
343	20230821	125000	13820145	2925	2925	2925	2925	0
344	20230821	124900	13820145	2925	2925	2925	2925	1
345	20230821	124800	13817220	2925	2925	2925	2925	1
346	20230821	124700	13814295	2925	2920	2925	2920	70
347	20230821	124600	13609890	2925	2925	2925	2925	1
348	20230821	124500	13606965	2925	2925	2925	2925	0
349	20230821	124400	13606965	2925	2925	2925	2925	1
350	20230821	124300	13604040	2925	2925	2925	2925	0
351	20230821	124200	13604040	2925	2925	2925	2925	1
352	20230821	124100	13601115	2925	2925	2925	2925	0
353	20230821	124000	13601115	2925	2925	2925	2925	1
354	20230821	123900	13598190	2925	2925	2925	2925	1
355	20230821	123800	13595265	2925	2925	2925	2925	0
356	20230821	123700	13595265	2925	2925	2925	2925	66
357	20230821	123600	13402215	2925	2925	2925	2925	1
358	20230821	123500	13399290	2925	2925	2925	2925	0
359	20230821	123400	13399290	2925	2925	2925	2925	1
360	20230821	123300	13396365	2925	2925	2925	2925	0
361	20230821	123200	13396365	2925	2925	2925	2925	1
362	20230821	123100	13393440	2925	2925	2925	2925	0
363	20230821	123000	13393440	2925	2925	2925	2925	1
364	20230821	122900	13390515	2925	2925	2925	2925	1
365	20230821	122800	13387590	2925	2925	2925	2925	0
366	20230821	122700	13387590	2925	2925	2925	2925	0
367	20230821	122600	13387590	2925	2925	2925	2925	0
368	20230821	122500	13387590	2925	2925	2925	2925	1
369	20230821	122400	13384665	2925	2925	2925	2925	0
370	20230821	122300	13384665	2925	2925	2925	2925	76
371	20230821	122200	13162365	2930	2930	2930	2930	0
372	20230821	122100	13162365	2930	2930	2930	2930	1
373	20230821	122000	13159435	2930	2930	2930	2930	0
374	20230821	121900	13159435	2930	2930	2930	2930	0
375	20230821	121800	13159435	2930	2930	2930	2930	0
376	20230821	121700	13159435	2930	2930	2930	2930	0
377	20230821	121600	13159435	2930	2930	2930	2930	0
378	20230821	121500	13159435	2930	2930	2930	2930	1
379	20230821	121400	13156505	2930	2930	2930	2930	0
380	20230821	121300	13156505	2930	2930	2930	2930	0
381	20230821	121200	13156505	2930	2930	2930	2930	0
382	20230821	121100	13156505	2930	2930	2930	2930	0
383	20230821	121000	13156505	2930	2930	2930	2930	0
384	20230821	120900	13156505	2930	2930	2930	2930	0
385	20230821	120800	13156505	2930	2925	2930	2925	2
386	20230821	120700	13150650	2930	2930	2930	2930	1
387	20230821	120600	13147720	2930	2930	2930	2930	0
388	20230821	120500	13147720	2930	2930	2930	2930	0
389	20230821	120400	13147720	2930	2930	2930	2930	0
390	20230821	120300	13147720	2930	2930	2930	2930	0
391	20230821	120200	13147720	2930	2930	2930	2930	19
392	20230821	120100	13092050	2935	2935	2935	2935	0
393	20230821	120000	13092050	2935	2935	2935	2935	1
394	20230821	115900	13089115	2935	2935	2935	2935	0
395	20230821	115800	13089115	2935	2935	2935	2935	0
396	20230821	115700	13089115	2935	2935	2935	2935	0
397	20230821	115600	13089115	2935	2935	2935	2935	0
398	20230821	115500	13089115	2935	2935	2935	2935	1
399	20230821	115400	13086180	2930	2930	2930	2930	0
400	20230821	115300	13086180	2930	2930	2930	2930	0
401	20230821	115200	13086180	2930	2930	2930	2930	0
402	20230821	115100	13086180	2930	2930	2930	2930	0
403	20230821	115000	13086180	2930	2930	2930	2930	0
404	20230821	114900	13086180	2930	2930	2930	2930	0
405	20230821	114800	13086180	2930	2935	2935	2930	268
406	20230821	114700	12300800	2935	2935	2935	2935	0
407	20230821	114600	12300800	2935	2935	2935	2935	1
408	20230821	114500	12297865	2940	2940	2940	2940	0
409	20230821	114400	12297865	2940	2940	2940	2940	3
410	20230821	114300	12289045	2935	2935	2935	2935	0
411	20230821	114200	12289045	2935	2935	2935	2935	1
412	20230821	114100	12286110	2935	2935	2935	2935	0
413	20230821	114000	12286110	2935	2935	2935	2935	0
414	20230821	113900	12286110	2935	2935	2935	2935	0
415	20230821	113800	12286110	2935	2935	2935	2935	0
416	20230821	113700	12286110	2935	2935	2935	2935	0
417	20230821	113600	12286110	2935	2935	2935	2935	0
418	20230821	113500	12286110	2935	2935	2935	2935	0
419	20230821	113400	12286110	2935	2935	2935	2935	0
420	20230821	113300	12286110	2935	2935	2935	2935	0
421	20230821	113200	12286110	2935	2935	2935	2935	0
422	20230821	113100	12286110	2935	2935	2935	2935	0
423	20230821	113000	12286110	2935	2935	2935	2935	1
424	20230821	112900	12283175	2935	2935	2935	2935	0
425	20230821	112800	12283175	2935	2935	2935	2935	0
426	20230821	112700	12283175	2935	2935	2935	2935	0
427	20230821	112600	12283175	2935	2935	2935	2935	0
428	20230821	112500	12283175	2935	2935	2935	2935	1
429	20230821	112400	12280240	2935	2935	2935	2935	0
430	20230821	112300	12280240	2935	2935	2935	2935	1
431	20230821	112200	12277305	2940	2940	2940	2940	0
432	20230821	112100	12277305	2940	2940	2940	2940	0
433	20230821	112000	12277305	2940	2940	2940	2940	0
434	20230821	111900	12277305	2940	2940	2940	2940	0
435	20230821	111800	12277305	2940	2940	2940	2940	0
436	20230821	111700	12277305	2940	2940	2940	2940	0
437	20230821	111600	12277305	2940	2940	2940	2940	0
438	20230821	111500	12277305	2940	2940	2940	2940	1
439	20230821	111400	12274365	2940	2940	2940	2940	48
440	20230821	111300	12133245	2940	2940	2940	2940	0
441	20230821	111200	12133245	2940	2940	2940	2940	30
442	20230821	111100	12045045	2945	2945	2945	2945	0
443	20230821	111000	12045045	2945	2945	2945	2945	0
444	20230821	110900	12045045	2945	2945	2945	2945	0
445	20230821	110800	12045045	2945	2945	2945	2945	0
446	20230821	110700	12045045	2945	2945	2945	2945	0
447	20230821	110600	12045045	2945	2945	2945	2945	0
448	20230821	110500	12045045	2945	2945	2945	2945	0
449	20230821	110400	12045045	2945	2945	2945	2945	0
450	20230821	110300	12045045	2945	2945	2945	2945	0
451	20230821	110200	12045045	2945	2945	2945	2945	0
452	20230821	110100	12045045	2945	2945	2945	2945	0
453	20230821	110000	12045045	2945	2945	2945	2945	0
454	20230821	105900	12045045	2945	2945	2945	2945	0
455	20230821	105800	12045045	2945	2945	2945	2945	0
456	20230821	105700	12045045	2945	2945	2945	2945	0
457	20230821	105600	12045045	2945	2945	2945	2945	0
458	20230821	105500	12045045	2945	2945	2945	2945	1
459	20230821	105400	12042100	2935	2935	2935	2935	0
460	20230821	105300	12042100	2935	2935	2935	2935	38
461	20230821	105200	11930570	2945	2945	2945	2945	0
462	20230821	105100	11930570	2945	2945	2945	2945	0
463	20230821	105000	11930570	2945	2945	2945	2945	284
464	20230821	104900	11094190	2945	2945	2945	2945	0
465	20230821	104800	11094190	2945	2945	2945	2945	245
466	20230821	104700	10372665	2945	2945	2945	2945	0
467	20230821	104600	10372665	2945	2945	2945	2945	0
468	20230821	104500	10372665	2945	2940	2945	2940	10
469	20230821	104400	10343230	2945	2945	2945	2945	0
470	20230821	104300	10343230	2945	2945	2945	2945	0
471	20230821	104200	10343230	2945	2945	2945	2945	0
472	20230821	104100	10343230	2945	2945	2945	2945	1
473	20230821	104000	10340285	2950	2950	2950	2950	154
474	20230821	103900	9885985	2945	2945	2945	2945	0
475	20230821	103800	9885985	2945	2945	2945	2945	21
476	20230821	103700	9824140	2950	2950	2950	2950	0
477	20230821	103600	9824140	2950	2950	2950	2950	0
478	20230821	103500	9824140	2950	2950	2950	2950	0
479	20230821	103400	9824140	2950	2945	2950	2945	286
480	20230821	103300	8981865	2945	2945	2945	2945	0
481	20230821	103200	8981865	2945	2945	2945	2945	0
482	20230821	103100	8981865	2945	2945	2945	2945	0
483	20230821	103000	8981865	2945	2945	2945	2945	0
484	20230821	102900	8981865	2945	2945	2945	2945	0
485	20230821	102800	8981865	2945	2945	2945	2945	0
486	20230821	102700	8981865	2945	2935	2945	2935	496
487	20230821	102600	7521165	2940	2940	2940	2940	0
488	20230821	102500	7521165	2940	2940	2940	2940	0
489	20230821	102400	7521165	2940	2940	2940	2940	0
490	20230821	102300	7521165	2940	2940	2940	2940	0
491	20230821	102200	7521165	2940	2940	2940	2940	0
492	20230821	102100	7521165	2940	2940	2940	2940	0
493	20230821	102000	7521165	2940	2940	2940	2940	0
494	20230821	101900	7521165	2940	2940	2940	2940	0
495	20230821	101800	7521165	2940	2940	2940	2940	0
496	20230821	101700	7521165	2940	2940	2940	2940	0
497	20230821	101600	7521165	2940	2940	2940	2940	56
498	20230821	101500	7356525	2930	2930	2930	2930	0
499	20230821	101400	7356525	2930	2930	2930	2930	0
500	20230821	101300	7356525	2930	2930	2930	2930	0
501	20230821	101200	7356525	2930	2930	2930	2930	0
502	20230821	101100	7356525	2930	2930	2930	2930	2
503	20230821	101000	7350665	2930	2930	2930	2930	0
504	20230821	100900	7350665	2930	2930	2930	2930	1
505	20230821	100800	7347735	2935	2935	2935	2935	2
506	20230821	100700	7341865	2940	2940	2940	2940	0
507	20230821	100600	7341865	2940	2940	2940	2935	3
508	20230821	100500	7333050	2935	2935	2935	2935	20
509	20230821	100400	7274350	2940	2940	2940	2940	2
510	20230821	100300	7268470	2945	2945	2945	2945	0
511	20230821	100200	7268470	2945	2945	2945	2945	0
512	20230821	100100	7268470	2945	2945	2945	2945	28
513	20230821	100000	7186010	2950	2950	2950	2950	0
514	20230821	095900	7186010	2950	2950	2950	2950	1
515	20230821	095800	7183060	2945	2945	2945	2945	158
516	20230821	095700	6717750	2950	2950	2950	2950	0
517	20230821	095600	6717750	2950	2945	2950	2945	23
518	20230821	095500	6649995	2945	2945	2945	2945	131
519	20230821	095400	6264200	2945	2945	2945	2945	0
520	20230821	095300	6264200	2945	2940	2945	2940	33
521	20230821	095200	6167175	2940	2940	2940	2940	0
522	20230821	095100	6167175	2940	2940	2940	2940	0
523	20230821	095000	6167175	2940	2940	2940	2940	100
524	20230821	094900	5873175	2940	2940	2940	2940	0
525	20230821	094800	5873175	2940	2935	2940	2935	194
526	20230821	094700	5303010	2935	2935	2935	2935	37
527	20230821	094600	5194415	2935	2935	2935	2935	2
528	20230821	094500	5188545	2935	2935	2935	2935	0
529	20230821	094400	5188545	2935	2935	2935	2935	0
530	20230821	094300	5188545	2935	2925	2935	2925	210
531	20230821	094200	4572595	2930	2930	2930	2930	0
532	20230821	094100	4572595	2930	2920	2930	2920	153
533	20230821	094000	4125075	2920	2920	2920	2920	71
534	20230821	093900	3917755	2920	2920	2920	2920	0
535	20230821	093800	3917755	2920	2920	2920	2920	0
536	20230821	093700	3917755	2920	2920	2920	2920	0
537	20230821	093600	3917755	2920	2920	2920	2920	3
538	20230821	093500	3908995	2920	2920	2920	2920	84
539	20230821	093400	3663715	2915	2915	2915	2915	3
540	20230821	093300	3654970	2920	2920	2920	2920	0
541	20230821	093200	3654970	2920	2910	2920	2910	100
542	20230821	093100	3363270	2910	2910	2910	2910	10
543	20230821	093000	3334170	2910	2910	2910	2910	4
544	20230821	092900	3322530	2910	2910	2910	2910	4
545	20230821	092800	3310890	2910	2910	2910	2910	5
546	20230821	092700	3296340	2910	2910	2910	2910	3
547	20230821	092600	3287610	2910	2910	2910	2910	4
548	20230821	092500	3275970	2910	2910	2910	2910	4
549	20230821	092400	3264330	2910	2910	2910	2910	4
550	20230821	092300	3252690	2910	2910	2910	2910	4
551	20230821	092200	3241050	2910	2910	2910	2910	4
552	20230821	092100	3229410	2910	2910	2910	2910	4
553	20230821	092000	3217770	2910	2910	2910	2910	4
554	20230821	091900	3206130	2910	2910	2910	2910	8
555	20230821	091800	3182850	2910	2910	2910	2910	7
556	20230821	091700	3162480	2910	2905	2910	2905	186
557	20230821	091600	2622125	2905	2905	2905	2905	6
558	20230821	091500	2604695	2905	2905	2905	2905	9
559	20230821	091400	2578550	2905	2905	2905	2905	6
560	20230821	091300	2561120	2905	2905	2905	2905	57
561	20230821	091200	2395535	2905	2910	2910	2905	19
562	20230821	091100	2340315	2910	2910	2910	2910	420
563	20230821	091000	1118115	2910	2915	2915	2900	28
564	20230821	090900	1036595	2915	2910	2915	2910	12
565	20230821	090800	1001640	2915	2915	2915	2910	13
566	20230821	090700	963760	2890	2915	2915	2890	16
567	20230821	090600	917210	2910	2915	2915	2905	21
568	20230821	090500	856085	2910	2905	2915	2905	70
569	20230821	090400	652430	2900	2900	2905	2900	34
570	20230821	090300	553670	2900	2905	2905	2900	10
571	20230821	090200	524645	2905	2900	2905	2900	12
572	20230821	090100	489825	2895	2895	2900	2895	11
573	20230821	090000	457975	2895	2880	2895	2875	159