KissMeData/000540/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	183100	99987745	2900	2900	2900	2900	1065
3	20230822	183000	99987745	2900	2900	2900	2900	0
4	20230822	182900	99987745	2900	2900	2900	2900	0
5	20230822	182800	99987745	2900	2900	2900	2900	0
6	20230822	182700	99987745	2900	2900	2900	2900	0
7	20230822	182600	99987745	2900	2900	2900	2900	0
8	20230822	182500	99987745	2900	2900	2900	2900	0
9	20230822	182400	99987745	2900	2900	2900	2900	0
10	20230822	182300	99987745	2900	2900	2900	2900	0
11	20230822	182200	99987745	2900	2900	2900	2900	0
12	20230822	182100	99987745	2900	2900	2900	2900	0
13	20230822	182000	99987745	2900	2900	2900	2900	0
14	20230822	181900	99987745	2900	2900	2900	2900	0
15	20230822	181800	99987745	2900	2900	2900	2900	0
16	20230822	181700	99987745	2900	2900	2900	2900	0
17	20230822	181600	99987745	2900	2900	2900	2900	0
18	20230822	181500	99987745	2900	2900	2900	2900	0
19	20230822	181400	99987745	2900	2900	2900	2900	0
20	20230822	181300	99987745	2900	2900	2900	2900	0
21	20230822	181200	99987745	2900	2900	2900	2900	0
22	20230822	181100	99987745	2900	2900	2900	2900	0
23	20230822	181000	99987745	2900	2900	2900	2900	0
24	20230822	180900	99987745	2900	2900	2900	2900	0
25	20230822	180800	99987745	2900	2900	2900	2900	0
26	20230822	180700	99987745	2900	2900	2900	2900	0
27	20230822	180600	99987745	2900	2900	2900	2900	0
28	20230822	180500	99987745	2900	2900	2900	2900	0
29	20230822	180400	99987745	2900	2900	2900	2900	0
30	20230822	180300	99987745	2900	2900	2900	2900	0
31	20230822	180200	99987745	2900	2900	2900	2900	0
32	20230822	180100	99987745	2900	2900	2900	2900	1065
33	20230822	180000	99987745	2900	2900	2900	2900	0
34	20230822	175900	99987745	2900	2900	2900	2900	0
35	20230822	175800	99987745	2900	2900	2900	2900	0
36	20230822	175700	99987745	2900	2900	2900	2900	0
37	20230822	175600	99987745	2900	2900	2900	2900	0
38	20230822	175500	99987745	2900	2900	2900	2900	0
39	20230822	175400	99987745	2900	2900	2900	2900	0
40	20230822	175300	99987745	2900	2900	2900	2900	0
41	20230822	175200	99987745	2900	2900	2900	2900	0
42	20230822	175100	99987745	2900	2900	2900	2900	0
43	20230822	175000	99987745	2900	2900	2900	2900	0
44	20230822	174900	99987745	2900	2900	2900	2900	0
45	20230822	174800	99987745	2900	2900	2900	2900	0
46	20230822	174700	99987745	2900	2900	2900	2900	0
47	20230822	174600	99987745	2900	2900	2900	2900	0
48	20230822	174500	99987745	2900	2900	2900	2900	0
49	20230822	174400	99987745	2900	2900	2900	2900	0
50	20230822	174300	99987745	2900	2900	2900	2900	0
51	20230822	174200	99987745	2900	2900	2900	2900	0
52	20230822	174100	99987745	2900	2900	2900	2900	0
53	20230822	174000	99987745	2900	2900	2900	2900	0
54	20230822	173900	99987745	2900	2900	2900	2900	0
55	20230822	173800	99987745	2900	2900	2900	2900	0
56	20230822	173700	99987745	2900	2900	2900	2900	0
57	20230822	173600	99987745	2900	2900	2900	2900	0
58	20230822	173500	99987745	2900	2900	2900	2900	0
59	20230822	173400	99987745	2900	2900	2900	2900	0
60	20230822	173300	99987745	2900	2900	2900	2900	0
61	20230822	173200	99987745	2900	2900	2900	2900	0
62	20230822	173100	99987745	2900	2900	2900	2900	1065
63	20230822	173000	99987745	2900	2900	2900	2900	0
64	20230822	172900	99987745	2900	2900	2900	2900	0
65	20230822	172800	99987745	2900	2900	2900	2900	0
66	20230822	172700	99987745	2900	2900	2900	2900	0
67	20230822	172600	99987745	2900	2900	2900	2900	0
68	20230822	172500	99987745	2900	2900	2900	2900	0
69	20230822	172400	99987745	2900	2900	2900	2900	0
70	20230822	172300	99987745	2900	2900	2900	2900	0
71	20230822	172200	99987745	2900	2900	2900	2900	0
72	20230822	172100	99987745	2900	2900	2900	2900	0
73	20230822	172000	99987745	2900	2900	2900	2900	0
74	20230822	171900	99987745	2900	2900	2900	2900	0
75	20230822	171800	99987745	2900	2900	2900	2900	0
76	20230822	171700	99987745	2900	2900	2900	2900	0
77	20230822	171600	99987745	2900	2900	2900	2900	0
78	20230822	171500	99987745	2900	2900	2900	2900	0
79	20230822	171400	99987745	2900	2900	2900	2900	0
80	20230822	171300	99987745	2900	2900	2900	2900	0
81	20230822	171200	99987745	2900	2900	2900	2900	0
82	20230822	171100	99987745	2900	2900	2900	2900	0
83	20230822	171000	99987745	2900	2900	2900	2900	0
84	20230822	170900	99987745	2900	2900	2900	2900	0
85	20230822	170800	99987745	2900	2900	2900	2900	0
86	20230822	170700	99987745	2900	2900	2900	2900	0
87	20230822	170600	99987745	2900	2900	2900	2900	0
88	20230822	170500	99987745	2900	2900	2900	2900	0
89	20230822	170400	99987745	2900	2900	2900	2900	0
90	20230822	170300	99987745	2900	2900	2900	2900	0
91	20230822	170200	99987745	2900	2900	2900	2900	0
92	20230822	170100	99987745	2900	2900	2900	2900	1065
93	20230822	170000	99987745	2900	2900	2900	2900	0
94	20230822	165900	99987745	2900	2900	2900	2900	0
95	20230822	165800	99987745	2900	2900	2900	2900	0
96	20230822	165700	99987745	2900	2900	2900	2900	0
97	20230822	165600	99987745	2900	2900	2900	2900	0
98	20230822	165500	99987745	2900	2900	2900	2900	0
99	20230822	165400	99987745	2900	2900	2900	2900	0
100	20230822	165300	99987745	2900	2900	2900	2900	0
101	20230822	165200	99987745	2900	2900	2900	2900	0
102	20230822	165100	99987745	2900	2900	2900	2900	0
103	20230822	165000	99987745	2900	2900	2900	2900	0
104	20230822	164900	99987745	2900	2900	2900	2900	0
105	20230822	164800	99987745	2900	2900	2900	2900	0
106	20230822	164700	99987745	2900	2900	2900	2900	0
107	20230822	164600	99987745	2900	2900	2900	2900	0
108	20230822	164500	99987745	2900	2900	2900	2900	0
109	20230822	164400	99987745	2900	2900	2900	2900	0
110	20230822	164300	99987745	2900	2900	2900	2900	0
111	20230822	164200	99987745	2900	2900	2900	2900	0
112	20230822	164100	99987745	2900	2900	2900	2900	0
113	20230822	164000	99987745	2900	2900	2900	2900	0
114	20230822	163900	99987745	2900	2900	2900	2900	0
115	20230822	163800	99987745	2900	2900	2900	2900	0
116	20230822	163700	99987745	2900	2900	2900	2900	0
117	20230822	163600	99987745	2900	2900	2900	2900	0
118	20230822	163500	99987745	2900	2900	2900	2900	0
119	20230822	163400	99987745	2900	2900	2900	2900	0
120	20230822	163300	99987745	2900	2900	2900	2900	0
121	20230822	163200	99987745	2900	2900	2900	2900	0
122	20230822	163100	99987745	2900	2900	2900	2900	1065
123	20230822	163000	99987745	2900	2900	2900	2900	0
124	20230822	162900	99987745	2900	2900	2900	2900	0
125	20230822	162800	99987745	2900	2900	2900	2900	0
126	20230822	162700	99987745	2900	2900	2900	2900	0
127	20230822	162600	99987745	2900	2900	2900	2900	0
128	20230822	162500	99987745	2900	2900	2900	2900	0
129	20230822	162400	99987745	2900	2900	2900	2900	0
130	20230822	162300	99987745	2900	2900	2900	2900	0
131	20230822	162200	99987745	2900	2900	2900	2900	0
132	20230822	162100	99987745	2900	2900	2900	2900	0
133	20230822	162000	99987745	2900	2900	2900	2900	0
134	20230822	161900	99987745	2900	2900	2900	2900	0
135	20230822	161800	99987745	2900	2900	2900	2900	0
136	20230822	161700	99987745	2900	2900	2900	2900	0
137	20230822	161600	99987745	2900	2900	2900	2900	0
138	20230822	161500	99987745	2900	2900	2900	2900	0
139	20230822	161400	99987745	2900	2900	2900	2900	0
140	20230822	161300	99987745	2900	2900	2900	2900	0
141	20230822	161200	99987745	2900	2900	2900	2900	0
142	20230822	161100	99987745	2900	2900	2900	2900	0
143	20230822	161000	99987745	2900	2900	2900	2900	0
144	20230822	160900	99987745	2900	2900	2900	2900	0
145	20230822	160800	99987745	2900	2900	2900	2900	0
146	20230822	160700	99987745	2900	2900	2900	2900	0
147	20230822	160600	99987745	2900	2900	2900	2900	0
148	20230822	160500	99987745	2900	2900	2900	2900	0
149	20230822	160400	99987745	2900	2900	2900	2900	0
150	20230822	160300	99987745	2900	2900	2900	2900	0
151	20230822	160200	99987745	2900	2900	2900	2900	0
152	20230822	160100	99987745	2900	2900	2900	2900	1065
153	20230822	160000	99987745	2900	2900	2900	2900	0
154	20230822	155900	99987745	2900	2900	2900	2900	0
155	20230822	155800	99987745	2900	2900	2900	2900	0
156	20230822	155700	99987745	2900	2900	2900	2900	0
157	20230822	155600	99987745	2900	2900	2900	2900	0
158	20230822	155500	99987745	2900	2900	2900	2900	0
159	20230822	155400	99987745	2900	2900	2900	2900	0
160	20230822	155300	99987745	2900	2900	2900	2900	0
161	20230822	155200	99987745	2900	2900	2900	2900	0
162	20230822	155100	99987745	2900	2900	2900	2900	0
163	20230822	155000	99987745	2900	2900	2900	2900	0
164	20230822	154900	99987745	2900	2900	2900	2900	0
165	20230822	154800	99987745	2900	2900	2900	2900	0
166	20230822	154700	99987745	2900	2900	2900	2900	0
167	20230822	154600	99987745	2900	2900	2900	2900	0
168	20230822	154500	99987745	2900	2900	2900	2900	0
169	20230822	154400	99987745	2900	2900	2900	2900	0
170	20230822	154300	99987745	2900	2900	2900	2900	0
171	20230822	154200	99987745	2900	2900	2900	2900	0
172	20230822	154100	99987745	2900	2900	2900	2900	0
173	20230822	154000	99987745	2900	2900	2900	2900	0
174	20230822	153900	99987745	2900	2900	2900	2900	0
175	20230822	153800	99987745	2900	2900	2900	2900	0
176	20230822	153700	99987745	2900	2900	2900	2900	0
177	20230822	153600	99987745	2900	2900	2900	2900	0
178	20230822	153500	99987745	2900	2900	2900	2900	0
179	20230822	153400	99987745	2900	2900	2900	2900	0
180	20230822	153300	99987745	2900	2900	2900	2900	0
181	20230822	153200	99987745	2900	2900	2900	2900	0
182	20230822	153100	99987745	2900	2900	2900	2900	1065
183	20230822	153000	99987745	2900	2900	2900	2900	1065
184	20230822	152900	96899245	2905	2905	2905	2905	0
185	20230822	152800	96899245	2905	2905	2905	2905	0
186	20230822	152700	96899245	2905	2905	2905	2905	0
187	20230822	152600	96899245	2905	2905	2905	2905	0
188	20230822	152500	96899245	2905	2905	2905	2905	0
189	20230822	152400	96899245	2905	2905	2905	2905	0
190	20230822	152300	96899245	2905	2905	2905	2905	0
191	20230822	152200	96899245	2905	2905	2905	2905	0
192	20230822	152100	96899245	2905	2905	2905	2905	0
193	20230822	152000	96899245	2905	2905	2905	2905	0
194	20230822	151900	96899245	2905	2905	2905	2905	1
195	20230822	151800	96896340	2910	2910	2910	2910	1
196	20230822	151700	96893430	2910	2905	2910	2905	257
197	20230822	151600	96146840	2905	2905	2905	2900	1542
198	20230822	151500	91668305	2910	2910	2910	2910	1
199	20230822	151400	91665395	2910	2910	2910	2910	1
200	20230822	151300	91662485	2910	2910	2910	2910	1
201	20230822	151200	91659575	2910	2910	2910	2910	2
202	20230822	151100	91653755	2910	2910	2910	2910	0
203	20230822	151000	91653755	2910	2910	2910	2910	1
204	20230822	150900	91650845	2910	2910	2910	2910	1
205	20230822	150800	91647935	2910	2910	2910	2910	1
206	20230822	150700	91645025	2910	2910	2910	2910	0
207	20230822	150600	91645025	2910	2910	2910	2910	2
208	20230822	150500	91639205	2910	2910	2910	2910	0
209	20230822	150400	91639205	2910	2910	2910	2910	1
210	20230822	150300	91636295	2910	2910	2910	2910	0
211	20230822	150200	91636295	2910	2910	2910	2910	3
212	20230822	150100	91627565	2910	2910	2910	2910	1
213	20230822	150000	91624655	2910	2910	2910	2910	0
214	20230822	145900	91624655	2910	2910	2910	2910	6
215	20230822	145800	91607195	2910	2910	2910	2910	2
216	20230822	145700	91601375	2915	2915	2915	2915	1
217	20230822	145600	91598460	2915	2915	2915	2915	1
218	20230822	145500	91595545	2915	2915	2915	2915	0
219	20230822	145400	91595545	2915	2915	2915	2915	1
220	20230822	145300	91592630	2910	2910	2910	2910	100
221	20230822	145200	91301630	2915	2915	2915	2915	1
222	20230822	145100	91298715	2915	2915	2915	2915	1
223	20230822	145000	91295800	2915	2915	2915	2915	1
224	20230822	144900	91292885	2915	2915	2915	2915	1
225	20230822	144800	91289970	2915	2915	2915	2915	1
226	20230822	144700	91287055	2915	2915	2915	2915	0
227	20230822	144600	91287055	2915	2915	2915	2915	1
228	20230822	144500	91284140	2915	2915	2915	2915	0
229	20230822	144400	91284140	2915	2915	2915	2915	1
230	20230822	144300	91281225	2915	2915	2915	2915	0
231	20230822	144200	91281225	2915	2915	2915	2915	1
232	20230822	144100	91278310	2915	2915	2915	2915	0
233	20230822	144000	91278310	2915	2915	2915	2915	1
234	20230822	143900	91275395	2915	2910	2915	2910	43
235	20230822	143800	91150260	2915	2915	2915	2915	0
236	20230822	143700	91150260	2915	2915	2915	2915	0
237	20230822	143600	91150260	2915	2915	2915	2915	1
238	20230822	143500	91147345	2915	2915	2915	2915	0
239	20230822	143400	91147345	2915	2915	2915	2915	1
240	20230822	143300	91144430	2915	2915	2915	2915	0
241	20230822	143200	91144430	2915	2915	2915	2915	1
242	20230822	143100	91141515	2915	2915	2915	2915	0
243	20230822	143000	91141515	2915	2915	2915	2915	1
244	20230822	142900	91138600	2915	2915	2915	2915	1
245	20230822	142800	91135685	2915	2915	2915	2915	0
246	20230822	142700	91135685	2915	2915	2915	2915	1
247	20230822	142600	91132770	2915	2915	2915	2915	0
248	20230822	142500	91132770	2915	2915	2915	2915	0
249	20230822	142400	91132770	2915	2915	2915	2915	1
250	20230822	142300	91129855	2905	2905	2905	2905	29
251	20230822	142200	91045610	2915	2915	2915	2915	0
252	20230822	142100	91045610	2915	2915	2915	2915	1
253	20230822	142000	91042695	2915	2915	2915	2915	0
254	20230822	141900	91042695	2915	2915	2915	2915	1
255	20230822	141800	91039780	2915	2915	2915	2915	0
256	20230822	141700	91039780	2915	2915	2915	2915	0
257	20230822	141600	91039780	2915	2915	2915	2915	0
258	20230822	141500	91039780	2915	2915	2915	2915	1
259	20230822	141400	91036865	2915	2915	2915	2915	1
260	20230822	141300	91033950	2915	2915	2915	2915	0
261	20230822	141200	91033950	2915	2915	2915	2915	0
262	20230822	141100	91033950	2915	2915	2915	2915	1
263	20230822	141000	91031035	2910	2910	2910	2910	100
264	20230822	140900	90740035	2915	2915	2915	2915	0
265	20230822	140800	90740035	2915	2915	2915	2915	0
266	20230822	140700	90740035	2915	2915	2915	2915	0
267	20230822	140600	90740035	2915	2910	2915	2910	2
268	20230822	140500	90734210	2915	2915	2915	2915	0
269	20230822	140400	90734210	2915	2915	2915	2915	0
270	20230822	140300	90734210	2915	2915	2915	2915	0
271	20230822	140200	90734210	2915	2915	2915	2915	0
272	20230822	140100	90734210	2915	2915	2915	2915	0
273	20230822	140000	90734210	2915	2915	2915	2915	0
274	20230822	135900	90734210	2915	2915	2915	2915	0
275	20230822	135800	90734210	2915	2915	2915	2915	0
276	20230822	135700	90734210	2915	2915	2915	2915	0
277	20230822	135600	90734210	2915	2915	2915	2915	1
278	20230822	135500	90731295	2915	2915	2915	2915	0
279	20230822	135400	90731295	2915	2915	2915	2915	0
280	20230822	135300	90731295	2915	2915	2915	2915	0
281	20230822	135200	90731295	2915	2915	2915	2915	0
282	20230822	135100	90731295	2915	2915	2915	2915	0
283	20230822	135000	90731295	2915	2915	2915	2915	0
284	20230822	134900	90731295	2915	2915	2915	2915	10
285	20230822	134800	90702145	2915	2915	2915	2915	0
286	20230822	134700	90702145	2915	2915	2915	2915	0
287	20230822	134600	90702145	2915	2915	2915	2915	0
288	20230822	134500	90702145	2915	2915	2915	2915	0
289	20230822	134400	90702145	2915	2915	2915	2915	0
290	20230822	134300	90702145	2915	2915	2915	2915	0
291	20230822	134200	90702145	2915	2915	2915	2915	0
292	20230822	134100	90702145	2915	2915	2915	2910	17
293	20230822	134000	90652620	2915	2910	2915	2910	5
294	20230822	133900	90638065	2915	2915	2915	2915	0
295	20230822	133800	90638065	2915	2915	2915	2915	0
296	20230822	133700	90638065	2915	2915	2915	2915	0
297	20230822	133600	90638065	2915	2915	2915	2915	0
298	20230822	133500	90638065	2915	2915	2915	2915	0
299	20230822	133400	90638065	2915	2905	2915	2905	7
300	20230822	133300	90617700	2905	2905	2905	2905	34
301	20230822	133200	90518930	2905	2905	2905	2905	33
302	20230822	133100	90423065	2905	2910	2910	2905	913
303	20230822	133000	87770710	2915	2915	2915	2915	0
304	20230822	132900	87770710	2915	2915	2915	2915	0
305	20230822	132800	87770710	2915	2915	2915	2915	2
306	20230822	132700	87764880	2915	2915	2915	2915	0
307	20230822	132600	87764880	2915	2915	2915	2915	0
308	20230822	132500	87764880	2915	2915	2915	2915	0
309	20230822	132400	87764880	2915	2915	2915	2915	0
310	20230822	132300	87764880	2915	2915	2915	2915	5
311	20230822	132200	87750305	2915	2915	2915	2915	0
312	20230822	132100	87750305	2915	2915	2915	2915	0
313	20230822	132000	87750305	2915	2915	2915	2915	0
314	20230822	131900	87750305	2915	2915	2915	2915	0
315	20230822	131800	87750305	2915	2915	2915	2915	0
316	20230822	131700	87750305	2915	2915	2915	2915	1
317	20230822	131600	87747390	2915	2915	2915	2915	0
318	20230822	131500	87747390	2915	2915	2915	2915	0
319	20230822	131400	87747390	2915	2915	2915	2915	0
320	20230822	131300	87747390	2915	2915	2915	2915	1
321	20230822	131200	87744475	2910	2910	2910	2910	1
322	20230822	131100	87741565	2905	2905	2905	2905	1
323	20230822	131000	87738660	2905	2905	2905	2905	0
324	20230822	130900	87738660	2905	2905	2905	2905	0
325	20230822	130800	87738660	2905	2910	2910	2905	11
326	20230822	130700	87706655	2915	2915	2915	2915	0
327	20230822	130600	87706655	2915	2915	2915	2915	0
328	20230822	130500	87706655	2915	2910	2915	2910	2
329	20230822	130400	87700830	2910	2910	2910	2910	0
330	20230822	130300	87700830	2910	2910	2910	2910	0
331	20230822	130200	87700830	2910	2910	2910	2910	0
332	20230822	130100	87700830	2910	2910	2910	2910	0
333	20230822	130000	87700830	2910	2910	2910	2910	1
334	20230822	125900	87697920	2910	2910	2910	2910	0
335	20230822	125800	87697920	2910	2910	2910	2910	0
336	20230822	125700	87697920	2910	2915	2915	2910	3
337	20230822	125600	87689180	2920	2920	2920	2920	0
338	20230822	125500	87689180	2920	2920	2920	2920	0
339	20230822	125400	87689180	2920	2920	2920	2920	0
340	20230822	125300	87689180	2920	2920	2920	2920	0
341	20230822	125200	87689180	2920	2920	2920	2920	0
342	20230822	125100	87689180	2920	2920	2920	2920	0
343	20230822	125000	87689180	2920	2920	2920	2920	0
344	20230822	124900	87689180	2920	2920	2920	2920	0
345	20230822	124800	87689180	2920	2920	2920	2920	92
346	20230822	124700	87420540	2915	2915	2915	2915	98
347	20230822	124600	87134870	2915	2915	2915	2915	1
348	20230822	124500	87131955	2915	2915	2915	2915	0
349	20230822	124400	87131955	2915	2915	2915	2915	0
350	20230822	124300	87131955	2915	2915	2915	2915	0
351	20230822	124200	87131955	2915	2915	2915	2915	1
352	20230822	124100	87129040	2910	2910	2910	2910	0
353	20230822	124000	87129040	2910	2910	2910	2910	1
354	20230822	123900	87126130	2915	2915	2915	2915	0
355	20230822	123800	87126130	2915	2915	2915	2915	0
356	20230822	123700	87126130	2915	2915	2915	2915	0
357	20230822	123600	87126130	2915	2915	2915	2915	0
358	20230822	123500	87126130	2915	2915	2915	2915	0
359	20230822	123400	87126130	2915	2915	2915	2915	0
360	20230822	123300	87126130	2915	2915	2915	2915	0
361	20230822	123200	87126130	2915	2915	2915	2915	0
362	20230822	123100	87126130	2915	2915	2915	2915	0
363	20230822	123000	87126130	2915	2915	2915	2915	1
364	20230822	122900	87123215	2910	2910	2910	2910	1
365	20230822	122800	87120305	2910	2910	2910	2910	0
366	20230822	122700	87120305	2910	2910	2910	2910	0
367	20230822	122600	87120305	2910	2910	2910	2910	0
368	20230822	122500	87120305	2910	2910	2910	2910	2
369	20230822	122400	87114485	2910	2905	2910	2905	1145
370	20230822	122300	83788255	2905	2905	2905	2905	0
371	20230822	122200	83788255	2905	2905	2905	2905	0
372	20230822	122100	83788255	2905	2905	2905	2900	3927
373	20230822	122000	72399945	2905	2900	2905	2900	1021
374	20230822	121900	69439030	2900	2900	2900	2900	201
375	20230822	121800	68856130	2910	2910	2910	2910	0
376	20230822	121700	68856130	2910	2910	2910	2910	0
377	20230822	121600	68856130	2910	2910	2910	2910	0
378	20230822	121500	68856130	2910	2890	2910	2890	582
379	20230822	121400	67174130	2890	2890	2890	2890	463
380	20230822	121300	65836060	2890	2885	2890	2885	516
381	20230822	121200	64347350	2885	2885	2885	2885	7
382	20230822	121100	64327155	2885	2885	2885	2885	121
383	20230822	121000	63978070	2890	2890	2890	2890	214
384	20230822	120900	63359610	2895	2900	2900	2895	323
385	20230822	120800	62423025	2900	2910	2910	2900	43
386	20230822	120700	62298315	2910	2910	2910	2910	0
387	20230822	120600	62298315	2910	2910	2910	2910	0
388	20230822	120500	62298315	2910	2910	2910	2910	30
389	20230822	120400	62211015	2910	2910	2910	2910	0
390	20230822	120300	62211015	2910	2910	2910	2910	0
391	20230822	120200	62211015	2910	2900	2910	2900	96
392	20230822	120100	61932605	2905	2905	2905	2905	0
393	20230822	120000	61932605	2905	2905	2905	2905	113
394	20230822	115900	61604340	2910	2910	2910	2910	0
395	20230822	115800	61604340	2910	2910	2910	2910	0
396	20230822	115700	61604340	2910	2905	2910	2905	18
397	20230822	115600	61552045	2915	2915	2915	2915	0
398	20230822	115500	61552045	2915	2915	2915	2915	0
399	20230822	115400	61552045	2915	2915	2915	2915	0
400	20230822	115300	61552045	2915	2915	2915	2915	1
401	20230822	115200	61549130	2905	2905	2905	2905	22
402	20230822	115100	61485220	2915	2915	2915	2910	4
403	20230822	115000	61473570	2910	2910	2910	2910	0
404	20230822	114900	61473570	2910	2910	2910	2910	0
405	20230822	114800	61473570	2910	2910	2910	2910	0
406	20230822	114700	61473570	2910	2910	2910	2910	0
407	20230822	114600	61473570	2910	2910	2910	2910	1
408	20230822	114500	61470660	2915	2915	2915	2915	0
409	20230822	114400	61470660	2915	2915	2915	2915	0
410	20230822	114300	61470660	2915	2915	2915	2915	0
411	20230822	114200	61470660	2915	2915	2915	2915	0
412	20230822	114100	61470660	2915	2910	2915	2910	3
413	20230822	114000	61461925	2915	2915	2915	2915	0
414	20230822	113900	61461925	2915	2915	2915	2915	0
415	20230822	113800	61461925	2915	2915	2915	2915	1
416	20230822	113700	61459010	2910	2910	2910	2910	0
417	20230822	113600	61459010	2910	2910	2910	2910	600
418	20230822	113500	59713010	2910	2910	2910	2910	0
419	20230822	113400	59713010	2910	2910	2910	2910	1
420	20230822	113300	59710100	2905	2905	2905	2905	0
421	20230822	113200	59710100	2905	2905	2905	2905	0
422	20230822	113100	59710100	2905	2905	2905	2905	0
423	20230822	113000	59710100	2905	2905	2905	2905	20
424	20230822	112900	59652000	2910	2910	2910	2910	0
425	20230822	112800	59652000	2910	2905	2910	2905	71
426	20230822	112700	59445740	2910	2910	2910	2910	0
427	20230822	112600	59445740	2910	2910	2910	2910	1
428	20230822	112500	59442830	2910	2910	2910	2910	1
429	20230822	112400	59439920	2910	2910	2910	2910	0
430	20230822	112300	59439920	2910	2910	2910	2910	102
431	20230822	112200	59143100	2910	2910	2910	2910	0
432	20230822	112100	59143100	2910	2910	2910	2910	0
433	20230822	112000	59143100	2910	2910	2910	2910	0
434	20230822	111900	59143100	2910	2910	2910	2910	0
435	20230822	111800	59143100	2910	2910	2910	2910	1
436	20230822	111700	59140190	2905	2905	2905	2905	0
437	20230822	111600	59140190	2905	2910	2910	2905	55
438	20230822	111500	58980390	2910	2910	2910	2910	1
439	20230822	111400	58977480	2910	2910	2910	2910	1
440	20230822	111300	58974570	2910	2910	2910	2910	0
441	20230822	111200	58974570	2910	2910	2910	2910	0
442	20230822	111100	58974570	2910	2910	2910	2910	0
443	20230822	111000	58974570	2910	2910	2910	2910	0
444	20230822	110900	58974570	2910	2910	2910	2910	0
445	20230822	110800	58974570	2910	2910	2910	2910	0
446	20230822	110700	58974570	2910	2910	2910	2910	0
447	20230822	110600	58974570	2910	2910	2910	2910	2
448	20230822	110500	58968750	2910	2910	2910	2910	0
449	20230822	110400	58968750	2910	2910	2910	2910	0
450	20230822	110300	58968750	2910	2910	2910	2910	0
451	20230822	110200	58968750	2910	2910	2910	2910	0
452	20230822	110100	58968750	2910	2910	2910	2910	5
453	20230822	110000	58954200	2910	2910	2910	2910	10
454	20230822	105900	58925100	2920	2920	2920	2920	0
455	20230822	105800	58925100	2920	2920	2920	2920	0
456	20230822	105700	58925100	2920	2920	2920	2920	0
457	20230822	105600	58925100	2920	2920	2920	2920	0
458	20230822	105500	58925100	2920	2920	2920	2920	0
459	20230822	105400	58925100	2920	2920	2920	2920	0
460	20230822	105300	58925100	2920	2920	2920	2920	0
461	20230822	105200	58925100	2920	2920	2920	2920	0
462	20230822	105100	58925100	2920	2920	2920	2920	1
463	20230822	105000	58922180	2920	2920	2920	2920	0
464	20230822	104900	58922180	2920	2920	2920	2920	0
465	20230822	104800	58922180	2920	2920	2920	2920	0
466	20230822	104700	58922180	2920	2920	2920	2920	0
467	20230822	104600	58922180	2920	2920	2920	2920	0
468	20230822	104500	58922180	2920	2920	2920	2920	0
469	20230822	104400	58922180	2920	2920	2920	2920	0
470	20230822	104300	58922180	2920	2920	2920	2920	0
471	20230822	104200	58922180	2920	2920	2920	2920	0
472	20230822	104100	58922180	2920	2920	2920	2920	0
473	20230822	104000	58922180	2920	2920	2920	2920	0
474	20230822	103900	58922180	2920	2915	2920	2915	2
475	20230822	103800	58916345	2915	2915	2915	2915	0
476	20230822	103700	58916345	2915	2915	2915	2915	1
477	20230822	103600	58913430	2920	2920	2920	2920	0
478	20230822	103500	58913430	2920	2920	2920	2920	0
479	20230822	103400	58913430	2920	2920	2920	2920	0
480	20230822	103300	58913430	2920	2920	2920	2920	2
481	20230822	103200	58907590	2920	2920	2920	2920	0
482	20230822	103100	58907590	2920	2920	2920	2920	0
483	20230822	103000	58907590	2920	2920	2920	2920	0
484	20230822	102900	58907590	2920	2920	2920	2920	0
485	20230822	102800	58907590	2920	2920	2920	2920	4
486	20230822	102700	58895910	2920	2920	2920	2920	0
487	20230822	102600	58895910	2920	2920	2920	2920	1
488	20230822	102500	58892990	2905	2905	2905	2905	1140
489	20230822	102400	55581290	2905	2905	2905	2905	1
490	20230822	102300	55578385	2905	2905	2905	2905	0
491	20230822	102200	55578385	2905	2905	2905	2905	0
492	20230822	102100	55578385	2905	2905	2905	2905	0
493	20230822	102000	55578385	2905	2905	2905	2895	732
494	20230822	101900	53452635	2900	2900	2900	2900	203
495	20230822	101800	52863935	2900	2900	2900	2900	2
496	20230822	101700	52858135	2900	2900	2900	2900	0
497	20230822	101600	52858135	2900	2900	2900	2900	0
498	20230822	101500	52858135	2900	2910	2910	2895	650
499	20230822	101400	50972940	2910	2925	2925	2905	10533
500	20230822	101300	20256605	2930	2930	2930	2930	0
501	20230822	101200	20256605	2930	2930	2930	2930	0
502	20230822	101100	20256605	2930	2930	2930	2930	0
503	20230822	101000	20256605	2930	2930	2930	2930	0
504	20230822	100900	20256605	2930	2930	2930	2930	0
505	20230822	100800	20256605	2930	2930	2930	2930	0
506	20230822	100700	20256605	2930	2930	2930	2930	0
507	20230822	100600	20256605	2930	2930	2930	2930	0
508	20230822	100500	20256605	2930	2930	2930	2925	2151
509	20230822	100400	13964175	2925	2930	2930	2925	495
510	20230822	100300	12516210	2935	2935	2935	2935	0
511	20230822	100200	12516210	2935	2935	2935	2935	0
512	20230822	100100	12516210	2935	2935	2935	2935	0
513	20230822	100000	12516210	2935	2935	2935	2935	2
514	20230822	095900	12510340	2940	2940	2940	2940	0
515	20230822	095800	12510340	2940	2940	2940	2940	0
516	20230822	095700	12510340	2940	2940	2940	2940	0
517	20230822	095600	12510340	2940	2940	2940	2940	0
518	20230822	095500	12510340	2940	2940	2940	2940	0
519	20230822	095400	12510340	2940	2940	2940	2940	0
520	20230822	095300	12510340	2940	2940	2940	2940	0
521	20230822	095200	12510340	2940	2940	2940	2940	0
522	20230822	095100	12510340	2940	2940	2940	2940	0
523	20230822	095000	12510340	2940	2940	2940	2940	0
524	20230822	094900	12510340	2940	2940	2940	2940	0
525	20230822	094800	12510340	2940	2940	2940	2940	0
526	20230822	094700	12510340	2940	2940	2940	2940	10
527	20230822	094600	12480940	2940	2940	2940	2940	0
528	20230822	094500	12480940	2940	2940	2940	2940	100
529	20230822	094400	12186940	2940	2940	2940	2940	0
530	20230822	094300	12186940	2940	2940	2940	2940	0
531	20230822	094200	12186940	2940	2940	2940	2940	0
532	20230822	094100	12186940	2940	2940	2940	2940	0
533	20230822	094000	12186940	2940	2940	2940	2940	0
534	20230822	093900	12186940	2940	2940	2940	2940	0
535	20230822	093800	12186940	2940	2940	2940	2940	0
536	20230822	093700	12186940	2940	2940	2940	2940	0
537	20230822	093600	12186940	2940	2940	2940	2940	0
538	20230822	093500	12186940	2940	2940	2940	2940	0
539	20230822	093400	12186940	2940	2940	2940	2940	0
540	20230822	093300	12186940	2940	2940	2940	2940	0
541	20230822	093200	12186940	2940	2940	2940	2940	1
542	20230822	093100	12184000	2940	2940	2940	2940	0
543	20230822	093000	12184000	2940	2940	2940	2940	5
544	20230822	092900	12169300	2945	2945	2945	2945	0
545	20230822	092800	12169300	2945	2945	2945	2945	0
546	20230822	092700	12169300	2945	2945	2945	2945	0
547	20230822	092600	12169300	2945	2945	2945	2945	0
548	20230822	092500	12169300	2945	2945	2945	2945	0
549	20230822	092400	12169300	2945	2945	2945	2945	0
550	20230822	092300	12169300	2945	2945	2945	2945	0
551	20230822	092200	12169300	2945	2945	2945	2945	0
552	20230822	092100	12169300	2945	2945	2945	2945	0
553	20230822	092000	12169300	2945	2945	2945	2945	0
554	20230822	091900	12169300	2945	2925	2945	2925	197
555	20230822	091800	11593055	2925	2925	2925	2925	0
556	20230822	091700	11593055	2925	2930	2930	2925	1100
557	20230822	091600	8374765	2945	2945	2945	2945	0
558	20230822	091500	8374765	2945	2945	2945	2945	0
559	20230822	091400	8374765	2945	2945	2945	2945	1
560	20230822	091300	8371820	2930	2930	2930	2930	342
561	20230822	091200	7369760	2930	2930	2930	2930	0
562	20230822	091100	7369760	2930	2930	2930	2930	2
563	20230822	091000	7363900	2930	2930	2930	2930	0
564	20230822	090900	7363900	2930	2930	2930	2930	0
565	20230822	090800	7363900	2930	2940	2940	2930	115
566	20230822	090700	7026940	2945	2945	2945	2945	0
567	20230822	090600	7026940	2945	2945	2945	2945	0
568	20230822	090500	7026940	2945	2935	2945	2935	62
569	20230822	090400	6844960	2940	2940	2940	2940	0
570	20230822	090300	6844960	2940	2940	2940	2940	0
571	20230822	090200	6844960	2940	2940	2940	2940	0
572	20230822	090100	6844960	2940	2940	2940	2940	0
573	20230822	090000	6844960	2940	2925	2940	2925	2340