KissMeData/080420/min/candle-20230828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230828	193700	51835990	2960	2960	2960	2960	605
3	20230828	193600	51835990	2960	2960	2960	2960	0
4	20230828	193500	51835990	2960	2960	2960	2960	0
5	20230828	193400	51835990	2960	2960	2960	2960	0
6	20230828	193300	51835990	2960	2960	2960	2960	0
7	20230828	193200	51835990	2960	2960	2960	2960	0
8	20230828	193100	51835990	2960	2960	2960	2960	0
9	20230828	193000	51835990	2960	2960	2960	2960	0
10	20230828	192900	51835990	2960	2960	2960	2960	0
11	20230828	192800	51835990	2960	2960	2960	2960	0
12	20230828	192700	51835990	2960	2960	2960	2960	0
13	20230828	192600	51835990	2960	2960	2960	2960	0
14	20230828	192500	51835990	2960	2960	2960	2960	0
15	20230828	192400	51835990	2960	2960	2960	2960	0
16	20230828	192300	51835990	2960	2960	2960	2960	0
17	20230828	192200	51835990	2960	2960	2960	2960	0
18	20230828	192100	51835990	2960	2960	2960	2960	0
19	20230828	192000	51835990	2960	2960	2960	2960	0
20	20230828	191900	51835990	2960	2960	2960	2960	0
21	20230828	191800	51835990	2960	2960	2960	2960	0
22	20230828	191700	51835990	2960	2960	2960	2960	0
23	20230828	191600	51835990	2960	2960	2960	2960	0
24	20230828	191500	51835990	2960	2960	2960	2960	0
25	20230828	191400	51835990	2960	2960	2960	2960	0
26	20230828	191300	51835990	2960	2960	2960	2960	0
27	20230828	191200	51835990	2960	2960	2960	2960	0
28	20230828	191100	51835990	2960	2960	2960	2960	0
29	20230828	191000	51835990	2960	2960	2960	2960	0
30	20230828	190900	51835990	2960	2960	2960	2960	0
31	20230828	190800	51835990	2960	2960	2960	2960	0
32	20230828	190700	51835990	2960	2960	2960	2960	605
33	20230828	190600	51835990	2960	2960	2960	2960	0
34	20230828	190500	51835990	2960	2960	2960	2960	0
35	20230828	190400	51835990	2960	2960	2960	2960	0
36	20230828	190300	51835990	2960	2960	2960	2960	0
37	20230828	190200	51835990	2960	2960	2960	2960	0
38	20230828	190100	51835990	2960	2960	2960	2960	0
39	20230828	190000	51835990	2960	2960	2960	2960	0
40	20230828	185900	51835990	2960	2960	2960	2960	0
41	20230828	185800	51835990	2960	2960	2960	2960	0
42	20230828	185700	51835990	2960	2960	2960	2960	0
43	20230828	185600	51835990	2960	2960	2960	2960	0
44	20230828	185500	51835990	2960	2960	2960	2960	0
45	20230828	185400	51835990	2960	2960	2960	2960	0
46	20230828	185300	51835990	2960	2960	2960	2960	0
47	20230828	185200	51835990	2960	2960	2960	2960	0
48	20230828	185100	51835990	2960	2960	2960	2960	0
49	20230828	185000	51835990	2960	2960	2960	2960	0
50	20230828	184900	51835990	2960	2960	2960	2960	0
51	20230828	184800	51835990	2960	2960	2960	2960	0
52	20230828	184700	51835990	2960	2960	2960	2960	0
53	20230828	184600	51835990	2960	2960	2960	2960	0
54	20230828	184500	51835990	2960	2960	2960	2960	0
55	20230828	184400	51835990	2960	2960	2960	2960	0
56	20230828	184300	51835990	2960	2960	2960	2960	0
57	20230828	184200	51835990	2960	2960	2960	2960	0
58	20230828	184100	51835990	2960	2960	2960	2960	0
59	20230828	184000	51835990	2960	2960	2960	2960	0
60	20230828	183900	51835990	2960	2960	2960	2960	0
61	20230828	183800	51835990	2960	2960	2960	2960	0
62	20230828	183700	51835990	2960	2960	2960	2960	605
63	20230828	183600	51835990	2960	2960	2960	2960	0
64	20230828	183500	51835990	2960	2960	2960	2960	0
65	20230828	183400	51835990	2960	2960	2960	2960	0
66	20230828	183300	51835990	2960	2960	2960	2960	0
67	20230828	183200	51835990	2960	2960	2960	2960	0
68	20230828	183100	51835990	2960	2960	2960	2960	0
69	20230828	183000	51835990	2960	2960	2960	2960	0
70	20230828	182900	51835990	2960	2960	2960	2960	0
71	20230828	182800	51835990	2960	2960	2960	2960	0
72	20230828	182700	51835990	2960	2960	2960	2960	0
73	20230828	182600	51835990	2960	2960	2960	2960	0
74	20230828	182500	51835990	2960	2960	2960	2960	0
75	20230828	182400	51835990	2960	2960	2960	2960	0
76	20230828	182300	51835990	2960	2960	2960	2960	0
77	20230828	182200	51835990	2960	2960	2960	2960	0
78	20230828	182100	51835990	2960	2960	2960	2960	0
79	20230828	182000	51835990	2960	2960	2960	2960	0
80	20230828	181900	51835990	2960	2960	2960	2960	0
81	20230828	181800	51835990	2960	2960	2960	2960	0
82	20230828	181700	51835990	2960	2960	2960	2960	0
83	20230828	181600	51835990	2960	2960	2960	2960	0
84	20230828	181500	51835990	2960	2960	2960	2960	0
85	20230828	181400	51835990	2960	2960	2960	2960	0
86	20230828	181300	51835990	2960	2960	2960	2960	0
87	20230828	181200	51835990	2960	2960	2960	2960	0
88	20230828	181100	51835990	2960	2960	2960	2960	0
89	20230828	181000	51835990	2960	2960	2960	2960	0
90	20230828	180900	51835990	2960	2960	2960	2960	0
91	20230828	180800	51835990	2960	2960	2960	2960	0
92	20230828	180700	51835990	2960	2960	2960	2960	605
93	20230828	180600	51835990	2960	2960	2960	2960	0
94	20230828	180500	51835990	2960	2960	2960	2960	0
95	20230828	180400	51835990	2960	2960	2960	2960	0
96	20230828	180300	51835990	2960	2960	2960	2960	0
97	20230828	180200	51835990	2960	2960	2960	2960	0
98	20230828	180100	51835990	2960	2960	2960	2960	0
99	20230828	180000	51835990	2960	2960	2960	2960	0
100	20230828	175900	51835990	2960	2960	2960	2960	0
101	20230828	175800	51835990	2960	2960	2960	2960	0
102	20230828	175700	51835990	2960	2960	2960	2960	0
103	20230828	175600	51835990	2960	2960	2960	2960	0
104	20230828	175500	51835990	2960	2960	2960	2960	0
105	20230828	175400	51835990	2960	2960	2960	2960	0
106	20230828	175300	51835990	2960	2960	2960	2960	0
107	20230828	175200	51835990	2960	2960	2960	2960	0
108	20230828	175100	51835990	2960	2960	2960	2960	0
109	20230828	175000	51835990	2960	2960	2960	2960	0
110	20230828	174900	51835990	2960	2960	2960	2960	0
111	20230828	174800	51835990	2960	2960	2960	2960	0
112	20230828	174700	51835990	2960	2960	2960	2960	0
113	20230828	174600	51835990	2960	2960	2960	2960	0
114	20230828	174500	51835990	2960	2960	2960	2960	0
115	20230828	174400	51835990	2960	2960	2960	2960	0
116	20230828	174300	51835990	2960	2960	2960	2960	0
117	20230828	174200	51835990	2960	2960	2960	2960	0
118	20230828	174100	51835990	2960	2960	2960	2960	0
119	20230828	174000	51835990	2960	2960	2960	2960	0
120	20230828	173900	51835990	2960	2960	2960	2960	0
121	20230828	173800	51835990	2960	2960	2960	2960	0
122	20230828	173700	51835990	2960	2960	2960	2960	605
123	20230828	173600	51835990	2960	2960	2960	2960	0
124	20230828	173500	51835990	2960	2960	2960	2960	0
125	20230828	173400	51835990	2960	2960	2960	2960	0
126	20230828	173300	51835990	2960	2960	2960	2960	0
127	20230828	173200	51835990	2960	2960	2960	2960	0
128	20230828	173100	51835990	2960	2960	2960	2960	0
129	20230828	173000	51835990	2960	2960	2960	2960	0
130	20230828	172900	51835990	2960	2960	2960	2960	0
131	20230828	172800	51835990	2960	2960	2960	2960	0
132	20230828	172700	51835990	2960	2960	2960	2960	0
133	20230828	172600	51835990	2960	2960	2960	2960	0
134	20230828	172500	51835990	2960	2960	2960	2960	0
135	20230828	172400	51835990	2960	2960	2960	2960	0
136	20230828	172300	51835990	2960	2960	2960	2960	0
137	20230828	172200	51835990	2960	2960	2960	2960	0
138	20230828	172100	51835990	2960	2960	2960	2960	0
139	20230828	172000	51835990	2960	2960	2960	2960	0
140	20230828	171900	51835990	2960	2960	2960	2960	0
141	20230828	171800	51835990	2960	2960	2960	2960	0
142	20230828	171700	51835990	2960	2960	2960	2960	0
143	20230828	171600	51835990	2960	2960	2960	2960	0
144	20230828	171500	51835990	2960	2960	2960	2960	0
145	20230828	171400	51835990	2960	2960	2960	2960	0
146	20230828	171300	51835990	2960	2960	2960	2960	0
147	20230828	171200	51835990	2960	2960	2960	2960	0
148	20230828	171100	51835990	2960	2960	2960	2960	0
149	20230828	171000	51835990	2960	2960	2960	2960	0
150	20230828	170900	51835990	2960	2960	2960	2960	0
151	20230828	170800	51835990	2960	2960	2960	2960	0
152	20230828	170700	51835990	2960	2960	2960	2960	605
153	20230828	170600	51835990	2960	2960	2960	2960	0
154	20230828	170500	51835990	2960	2960	2960	2960	0
155	20230828	170400	51835990	2960	2960	2960	2960	0
156	20230828	170300	51835990	2960	2960	2960	2960	0
157	20230828	170200	51835990	2960	2960	2960	2960	0
158	20230828	170100	51835990	2960	2960	2960	2960	0
159	20230828	170000	51835990	2960	2960	2960	2960	0
160	20230828	165900	51835990	2960	2960	2960	2960	0
161	20230828	165800	51835990	2960	2960	2960	2960	0
162	20230828	165700	51835990	2960	2960	2960	2960	0
163	20230828	165600	51835990	2960	2960	2960	2960	0
164	20230828	165500	51835990	2960	2960	2960	2960	0
165	20230828	165400	51835990	2960	2960	2960	2960	0
166	20230828	165300	51835990	2960	2960	2960	2960	0
167	20230828	165200	51835990	2960	2960	2960	2960	0
168	20230828	165100	51835990	2960	2960	2960	2960	0
169	20230828	165000	51835990	2960	2960	2960	2960	0
170	20230828	164900	51835990	2960	2960	2960	2960	0
171	20230828	164800	51835990	2960	2960	2960	2960	0
172	20230828	164700	51835990	2960	2960	2960	2960	0
173	20230828	164600	51835990	2960	2960	2960	2960	0
174	20230828	164500	51835990	2960	2960	2960	2960	0
175	20230828	164400	51835990	2960	2960	2960	2960	0
176	20230828	164300	51835990	2960	2960	2960	2960	0
177	20230828	164200	51835990	2960	2960	2960	2960	0
178	20230828	164100	51835990	2960	2960	2960	2960	0
179	20230828	164000	51835990	2960	2960	2960	2960	0
180	20230828	163900	51835990	2960	2960	2960	2960	0
181	20230828	163800	51835990	2960	2960	2960	2960	0
182	20230828	163700	51835990	2960	2960	2960	2960	605
183	20230828	163600	51835990	2960	2960	2960	2960	0
184	20230828	163500	51835990	2960	2960	2960	2960	0
185	20230828	163400	51835990	2960	2960	2960	2960	0
186	20230828	163300	51835990	2960	2960	2960	2960	0
187	20230828	163200	51835990	2960	2960	2960	2960	0
188	20230828	163100	51835990	2960	2960	2960	2960	0
189	20230828	163000	51835990	2960	2960	2960	2960	0
190	20230828	162900	51835990	2960	2960	2960	2960	0
191	20230828	162800	51835990	2960	2960	2960	2960	0
192	20230828	162700	51835990	2960	2960	2960	2960	0
193	20230828	162600	51835990	2960	2960	2960	2960	0
194	20230828	162500	51835990	2960	2960	2960	2960	0
195	20230828	162400	51835990	2960	2960	2960	2960	0
196	20230828	162300	51835990	2960	2960	2960	2960	0
197	20230828	162200	51835990	2960	2960	2960	2960	0
198	20230828	162100	51835990	2960	2960	2960	2960	0
199	20230828	162000	51835990	2960	2960	2960	2960	0
200	20230828	161900	51835990	2960	2960	2960	2960	0
201	20230828	161800	51835990	2960	2960	2960	2960	0
202	20230828	161700	51835990	2960	2960	2960	2960	0
203	20230828	161600	51835990	2960	2960	2960	2960	0
204	20230828	161500	51835990	2960	2960	2960	2960	0
205	20230828	161400	51835990	2960	2960	2960	2960	0
206	20230828	161300	51835990	2960	2960	2960	2960	0
207	20230828	161200	51835990	2960	2960	2960	2960	0
208	20230828	161100	51835990	2960	2960	2960	2960	0
209	20230828	161000	51835990	2960	2960	2960	2960	0
210	20230828	160900	51835990	2960	2960	2960	2960	0
211	20230828	160800	51835990	2960	2960	2960	2960	0
212	20230828	160700	51835990	2960	2960	2960	2960	605
213	20230828	160600	51835990	2960	2960	2960	2960	0
214	20230828	160500	51835990	2960	2960	2960	2960	0
215	20230828	160400	51835990	2960	2960	2960	2960	0
216	20230828	160300	51835990	2960	2960	2960	2960	0
217	20230828	160200	51835990	2960	2960	2960	2960	0
218	20230828	160100	51835990	2960	2960	2960	2960	0
219	20230828	160000	51835990	2960	2960	2960	2960	0
220	20230828	155900	51835990	2960	2960	2960	2960	0
221	20230828	155800	51835990	2960	2960	2960	2960	0
222	20230828	155700	51835990	2960	2960	2960	2960	0
223	20230828	155600	51835990	2960	2960	2960	2960	0
224	20230828	155500	51835990	2960	2960	2960	2960	0
225	20230828	155400	51835990	2960	2960	2960	2960	0
226	20230828	155300	51835990	2960	2960	2960	2960	0
227	20230828	155200	51835990	2960	2960	2960	2960	0
228	20230828	155100	51835990	2960	2960	2960	2960	0
229	20230828	155000	51835990	2960	2960	2960	2960	0
230	20230828	154900	51835990	2960	2960	2960	2960	0
231	20230828	154800	51835990	2960	2960	2960	2960	0
232	20230828	154700	51835990	2960	2960	2960	2960	0
233	20230828	154600	51835990	2960	2960	2960	2960	0
234	20230828	154500	51835990	2960	2960	2960	2960	0
235	20230828	154400	51835990	2960	2960	2960	2960	0
236	20230828	154300	51835990	2960	2960	2960	2960	0
237	20230828	154200	51835990	2960	2960	2960	2960	0
238	20230828	154100	51835990	2960	2960	2960	2960	0
239	20230828	154000	51835990	2960	2960	2960	2960	0
240	20230828	153900	51835990	2960	2960	2960	2960	0
241	20230828	153800	51835990	2960	2960	2960	2960	0
242	20230828	153700	51835990	2960	2960	2960	2960	605
243	20230828	153600	51835990	2960	2960	2960	2960	0
244	20230828	153500	51835990	2960	2960	2960	2960	0
245	20230828	153400	51835990	2960	2960	2960	2960	0
246	20230828	153300	51835990	2960	2960	2960	2960	0
247	20230828	153200	51835990	2960	2960	2960	2960	0
248	20230828	153100	51835990	2960	2960	2960	2960	0
249	20230828	153000	51835990	2960	2960	2960	2960	605
250	20230828	152900	50045190	2950	2950	2950	2950	0
251	20230828	152800	50045190	2950	2950	2950	2950	0
252	20230828	152700	50045190	2950	2950	2950	2950	0
253	20230828	152600	50045190	2950	2950	2950	2950	0
254	20230828	152500	50045190	2950	2950	2950	2950	0
255	20230828	152400	50045190	2950	2950	2950	2950	0
256	20230828	152300	50045190	2950	2950	2950	2950	0
257	20230828	152200	50045190	2950	2950	2950	2950	0
258	20230828	152100	50045190	2950	2950	2950	2950	0
259	20230828	152000	50045190	2950	2950	2950	2950	0
260	20230828	151900	50045190	2950	2950	2950	2950	0
261	20230828	151800	50045190	2950	2950	2950	2950	50
262	20230828	151700	49897690	2950	2950	2950	2950	0
263	20230828	151600	49897690	2950	2950	2950	2950	8
264	20230828	151500	49874090	2950	2950	2950	2950	0
265	20230828	151400	49874090	2950	2950	2950	2950	2
266	20230828	151300	49868190	2925	2925	2925	2925	0
267	20230828	151200	49868190	2925	2945	2950	2925	259
268	20230828	151100	49104220	2925	2925	2925	2925	0
269	20230828	151000	49104220	2925	2925	2925	2925	0
270	20230828	150900	49104220	2925	2925	2925	2925	0
271	20230828	150800	49104220	2925	2925	2925	2925	0
272	20230828	150700	49104220	2925	2925	2925	2925	0
273	20230828	150600	49104220	2925	2925	2925	2925	1
274	20230828	150500	49101295	2950	2950	2950	2950	0
275	20230828	150400	49101295	2950	2945	2950	2945	2
276	20230828	150300	49095400	2925	2925	2925	2925	0
277	20230828	150200	49095400	2925	2925	2925	2925	697
278	20230828	150100	47056675	2925	2925	2925	2925	0
279	20230828	150000	47056675	2925	2925	2925	2925	0
280	20230828	145900	47056675	2925	2925	2925	2925	0
281	20230828	145800	47056675	2925	2925	2925	2925	0
282	20230828	145700	47056675	2925	2925	2925	2925	20
283	20230828	145600	46998175	2925	2925	2925	2925	0
284	20230828	145500	46998175	2925	2925	2925	2925	0
285	20230828	145400	46998175	2925	2925	2925	2925	0
286	20230828	145300	46998175	2925	2925	2925	2925	0
287	20230828	145200	46998175	2925	2925	2925	2925	0
288	20230828	145100	46998175	2925	2925	2925	2925	0
289	20230828	145000	46998175	2925	2925	2925	2925	0
290	20230828	144900	46998175	2925	2925	2925	2925	0
291	20230828	144800	46998175	2925	2925	2925	2925	0
292	20230828	144700	46998175	2925	2925	2925	2925	1
293	20230828	144600	46995250	2920	2920	2920	2920	0
294	20230828	144500	46995250	2920	2920	2920	2920	0
295	20230828	144400	46995250	2920	2920	2920	2920	0
296	20230828	144300	46995250	2920	2920	2920	2920	100
297	20230828	144200	46703250	2920	2920	2920	2920	32
298	20230828	144100	46609810	2920	2920	2920	2920	200
299	20230828	144000	46025810	2920	2920	2920	2920	119
300	20230828	143900	45678330	2925	2920	2925	2920	747
301	20230828	143800	43493360	2920	2920	2920	2920	108
302	20230828	143700	43178000	2925	2925	2925	2925	10
303	20230828	143600	43148750	2925	2925	2925	2925	0
304	20230828	143500	43148750	2925	2925	2925	2925	0
305	20230828	143400	43148750	2925	2925	2925	2925	0
306	20230828	143300	43148750	2925	2925	2925	2925	0
307	20230828	143200	43148750	2925	2925	2925	2925	10
308	20230828	143100	43119500	2920	2920	2920	2920	0
309	20230828	143000	43119500	2920	2920	2920	2920	1
310	20230828	142900	43116580	2925	2925	2925	2925	0
311	20230828	142800	43116580	2925	2925	2925	2925	0
312	20230828	142700	43116580	2925	2925	2925	2925	0
313	20230828	142600	43116580	2925	2925	2925	2925	0
314	20230828	142500	43116580	2925	2925	2925	2925	10
315	20230828	142400	43087330	2920	2920	2920	2920	0
316	20230828	142300	43087330	2920	2920	2920	2920	275
317	20230828	142200	42284330	2925	2925	2925	2925	0
318	20230828	142100	42284330	2925	2925	2925	2925	0
319	20230828	142000	42284330	2925	2925	2925	2925	3
320	20230828	141900	42275555	2925	2925	2925	2925	0
321	20230828	141800	42275555	2925	2925	2925	2925	0
322	20230828	141700	42275555	2925	2925	2925	2925	0
323	20230828	141600	42275555	2925	2925	2925	2925	90
324	20230828	141500	42012305	2925	2925	2925	2925	217
325	20230828	141400	41377580	2930	2930	2930	2930	0
326	20230828	141300	41377580	2930	2930	2930	2930	11
327	20230828	141200	41345350	2940	2940	2940	2940	0
328	20230828	141100	41345350	2940	2940	2940	2940	10
329	20230828	141000	41315950	2945	2945	2945	2945	0
330	20230828	140900	41315950	2945	2945	2945	2945	0
331	20230828	140800	41315950	2945	2945	2945	2945	0
332	20230828	140700	41315950	2945	2945	2945	2945	1
333	20230828	140600	41313005	2950	2950	2950	2950	0
334	20230828	140500	41313005	2950	2950	2950	2950	0
335	20230828	140400	41313005	2950	2950	2950	2950	51
336	20230828	140300	41162555	2950	2950	2950	2950	0
337	20230828	140200	41162555	2950	2950	2950	2950	0
338	20230828	140100	41162555	2950	2950	2950	2950	11
339	20230828	140000	41130105	2955	2955	2955	2955	0
340	20230828	135900	41130105	2955	2955	2955	2955	0
341	20230828	135800	41130105	2955	2955	2955	2955	0
342	20230828	135700	41130105	2955	2955	2955	2955	0
343	20230828	135600	41130105	2955	2955	2955	2955	0
344	20230828	135500	41130105	2955	2955	2955	2955	0
345	20230828	135400	41130105	2955	2955	2955	2955	0
346	20230828	135300	41130105	2955	2955	2955	2955	0
347	20230828	135200	41130105	2955	2955	2955	2955	0
348	20230828	135100	41130105	2955	2955	2955	2955	0
349	20230828	135000	41130105	2955	2955	2955	2955	0
350	20230828	134900	41130105	2955	2955	2955	2955	0
351	20230828	134800	41130105	2955	2955	2955	2955	0
352	20230828	134700	41130105	2955	2955	2955	2955	100
353	20230828	134600	40834605	2955	2955	2955	2955	0
354	20230828	134500	40834605	2955	2955	2955	2955	0
355	20230828	134400	40834605	2955	2955	2955	2955	0
356	20230828	134300	40834605	2955	2955	2955	2955	0
357	20230828	134200	40834605	2955	2955	2955	2955	0
358	20230828	134100	40834605	2955	2955	2955	2955	0
359	20230828	134000	40834605	2955	2955	2955	2955	0
360	20230828	133900	40834605	2955	2955	2955	2955	0
361	20230828	133800	40834605	2955	2955	2955	2955	0
362	20230828	133700	40834605	2955	2955	2955	2955	0
363	20230828	133600	40834605	2955	2955	2955	2955	0
364	20230828	133500	40834605	2955	2955	2955	2955	0
365	20230828	133400	40834605	2955	2955	2955	2955	0
366	20230828	133300	40834605	2955	2955	2955	2955	0
367	20230828	133200	40834605	2955	2955	2955	2955	0
368	20230828	133100	40834605	2955	2955	2955	2955	0
369	20230828	133000	40834605	2955	2955	2955	2955	0
370	20230828	132900	40834605	2955	2955	2955	2955	0
371	20230828	132800	40834605	2955	2955	2955	2955	0
372	20230828	132700	40834605	2955	2955	2955	2955	0
373	20230828	132600	40834605	2955	2955	2955	2955	0
374	20230828	132500	40834605	2955	2955	2955	2955	0
375	20230828	132400	40834605	2955	2955	2955	2955	0
376	20230828	132300	40834605	2955	2955	2955	2955	0
377	20230828	132200	40834605	2955	2955	2955	2955	0
378	20230828	132100	40834605	2955	2955	2955	2955	0
379	20230828	132000	40834605	2955	2955	2955	2955	0
380	20230828	131900	40834605	2955	2955	2955	2955	0
381	20230828	131800	40834605	2955	2955	2955	2955	0
382	20230828	131700	40834605	2955	2955	2955	2955	0
383	20230828	131600	40834605	2955	2955	2955	2955	0
384	20230828	131500	40834605	2955	2955	2955	2955	0
385	20230828	131400	40834605	2955	2955	2955	2955	0
386	20230828	131300	40834605	2955	2955	2955	2955	0
387	20230828	131200	40834605	2955	2955	2955	2955	0
388	20230828	131100	40834605	2955	2955	2955	2955	0
389	20230828	131000	40834605	2955	2955	2955	2955	0
390	20230828	130900	40834605	2955	2955	2955	2955	0
391	20230828	130800	40834605	2955	2955	2955	2955	0
392	20230828	130700	40834605	2955	2955	2955	2955	0
393	20230828	130600	40834605	2955	2955	2955	2955	0
394	20230828	130500	40834605	2955	2955	2955	2955	0
395	20230828	130400	40834605	2955	2955	2955	2955	0
396	20230828	130300	40834605	2955	2955	2955	2955	0
397	20230828	130200	40834605	2955	2955	2955	2955	0
398	20230828	130100	40834605	2955	2955	2955	2955	0
399	20230828	130000	40834605	2955	2955	2955	2955	0
400	20230828	125900	40834605	2955	2955	2955	2955	0
401	20230828	125800	40834605	2955	2950	2955	2950	25
402	20230828	125700	40760850	2950	2925	2950	2920	213
403	20230828	125600	40138325	2925	2925	2950	2925	625
404	20230828	125500	38309480	2925	2930	2930	2925	700
405	20230828	125400	36261370	2935	2940	2940	2935	300
406	20230828	125300	35380835	2945	2945	2945	2945	0
407	20230828	125200	35380835	2945	2945	2945	2945	0
408	20230828	125100	35380835	2945	2945	2945	2945	0
409	20230828	125000	35380835	2945	2945	2945	2945	0
410	20230828	124900	35380835	2945	2945	2945	2945	0
411	20230828	124800	35380835	2945	2945	2945	2945	0
412	20230828	124700	35380835	2945	2945	2945	2945	0
413	20230828	124600	35380835	2945	2945	2945	2945	0
414	20230828	124500	35380835	2945	2945	2945	2945	0
415	20230828	124400	35380835	2945	2945	2945	2945	0
416	20230828	124300	35380835	2945	2945	2945	2945	0
417	20230828	124200	35380835	2945	2945	2945	2945	0
418	20230828	124100	35380835	2945	2945	2945	2945	0
419	20230828	124000	35380835	2945	2945	2945	2945	0
420	20230828	123900	35380835	2945	2945	2945	2945	1
421	20230828	123800	35377890	2940	2950	2950	2940	119
422	20230828	123700	35028020	2960	2960	2960	2960	0
423	20230828	123600	35028020	2960	2960	2960	2960	0
424	20230828	123500	35028020	2960	2960	2960	2960	0
425	20230828	123400	35028020	2960	2960	2960	2960	0
426	20230828	123300	35028020	2960	2960	2965	2960	21
427	20230828	123200	34965855	2940	2940	2940	2940	45
428	20230828	123100	34833555	2965	2965	2965	2965	0
429	20230828	123000	34833555	2965	2965	2965	2965	0
430	20230828	122900	34833555	2965	2965	2965	2965	0
431	20230828	122800	34833555	2965	2965	2965	2965	0
432	20230828	122700	34833555	2965	2965	2965	2965	0
433	20230828	122600	34833555	2965	2965	2965	2965	0
434	20230828	122500	34833555	2965	2965	2965	2965	0
435	20230828	122400	34833555	2965	2965	2965	2965	0
436	20230828	122300	34833555	2965	2965	2965	2965	0
437	20230828	122200	34833555	2965	2965	2965	2965	0
438	20230828	122100	34833555	2965	2965	2965	2965	0
439	20230828	122000	34833555	2965	2965	2965	2965	0
440	20230828	121900	34833555	2965	2965	2965	2965	0
441	20230828	121800	34833555	2965	2965	2965	2965	0
442	20230828	121700	34833555	2965	2965	2965	2965	0
443	20230828	121600	34833555	2965	2965	2965	2965	0
444	20230828	121500	34833555	2965	2965	2965	2965	0
445	20230828	121400	34833555	2965	2965	2965	2965	0
446	20230828	121300	34833555	2965	2965	2965	2965	0
447	20230828	121200	34833555	2965	2965	2965	2965	0
448	20230828	121100	34833555	2965	2965	2965	2965	0
449	20230828	121000	34833555	2965	2965	2965	2965	0
450	20230828	120900	34833555	2965	2965	2965	2965	0
451	20230828	120800	34833555	2965	2965	2965	2965	0
452	20230828	120700	34833555	2965	2965	2965	2965	1
453	20230828	120600	34830590	2935	2940	2940	2935	200
454	20230828	120500	34242820	2965	2965	2965	2965	0
455	20230828	120400	34242820	2965	2965	2965	2965	0
456	20230828	120300	34242820	2965	2965	2965	2965	0
457	20230828	120200	34242820	2965	2965	2965	2965	0
458	20230828	120100	34242820	2965	2965	2965	2965	0
459	20230828	120000	34242820	2965	2965	2965	2965	0
460	20230828	115900	34242820	2965	2965	2965	2965	0
461	20230828	115800	34242820	2965	2965	2965	2965	0
462	20230828	115700	34242820	2965	2965	2965	2965	0
463	20230828	115600	34242820	2965	2965	2965	2965	0
464	20230828	115500	34242820	2965	2965	2965	2965	0
465	20230828	115400	34242820	2965	2965	2965	2965	0
466	20230828	115300	34242820	2965	2965	2965	2965	0
467	20230828	115200	34242820	2965	2965	2965	2965	0
468	20230828	115100	34242820	2965	2965	2965	2965	0
469	20230828	115000	34242820	2965	2965	2965	2965	0
470	20230828	114900	34242820	2965	2965	2965	2965	0
471	20230828	114800	34242820	2965	2965	2965	2965	0
472	20230828	114700	34242820	2965	2965	2965	2965	0
473	20230828	114600	34242820	2965	2940	2965	2940	2
474	20230828	114500	34236915	2965	2965	2965	2965	0
475	20230828	114400	34236915	2965	2965	2965	2965	0
476	20230828	114300	34236915	2965	2965	2965	2965	0
477	20230828	114200	34236915	2965	2965	2965	2965	0
478	20230828	114100	34236915	2965	2965	2965	2965	0
479	20230828	114000	34236915	2965	2965	2965	2965	0
480	20230828	113900	34236915	2965	2965	2965	2965	0
481	20230828	113800	34236915	2965	2965	2965	2965	0
482	20230828	113700	34236915	2965	2965	2965	2965	0
483	20230828	113600	34236915	2965	2965	2965	2965	0
484	20230828	113500	34236915	2965	2965	2965	2965	0
485	20230828	113400	34236915	2965	2965	2965	2965	0
486	20230828	113300	34236915	2965	2960	2965	2940	201
487	20230828	113200	33645930	2965	2965	2965	2965	0
488	20230828	113100	33645930	2965	2960	2965	2960	5
489	20230828	113000	33631125	2960	2960	2960	2960	0
490	20230828	112900	33631125	2960	2960	2960	2960	0
491	20230828	112800	33631125	2960	2960	2960	2960	0
492	20230828	112700	33631125	2960	2940	2960	2940	151
493	20230828	112600	33187165	2940	2940	2940	2940	15
494	20230828	112500	33143065	2960	2960	2960	2960	0
495	20230828	112400	33143065	2960	2960	2960	2960	0
496	20230828	112300	33143065	2960	2960	2960	2960	0
497	20230828	112200	33143065	2960	2960	2960	2960	0
498	20230828	112100	33143065	2960	2960	2960	2960	12
499	20230828	112000	33107545	2965	2965	2965	2965	0
500	20230828	111900	33107545	2965	2965	2965	2965	0
501	20230828	111800	33107545	2965	2965	2965	2965	0
502	20230828	111700	33107545	2965	2965	2965	2965	0
503	20230828	111600	33107545	2965	2965	2965	2965	0
504	20230828	111500	33107545	2965	2965	2965	2965	6
505	20230828	111400	33089755	2965	2965	2965	2965	1
506	20230828	111300	33086790	2965	2965	2965	2965	2
507	20230828	111200	33080860	2965	2965	2965	2965	2
508	20230828	111100	33074930	2965	2965	2965	2965	0
509	20230828	111000	33074930	2965	2965	2965	2965	0
510	20230828	110900	33074930	2965	2965	2965	2965	0
511	20230828	110800	33074930	2965	2965	2965	2965	0
512	20230828	110700	33074930	2965	2965	2965	2965	0
513	20230828	110600	33074930	2965	2965	2965	2965	0
514	20230828	110500	33074930	2965	2965	2965	2965	2
515	20230828	110400	33069000	2940	2945	2945	2940	855
516	20230828	110300	30554300	2965	2965	2965	2965	0
517	20230828	110200	30554300	2965	2965	2965	2965	0
518	20230828	110100	30554300	2965	2965	2965	2965	0
519	20230828	110000	30554300	2965	2965	2965	2965	0
520	20230828	105900	30554300	2965	2965	2965	2965	0
521	20230828	105800	30554300	2965	2965	2965	2965	4
522	20230828	105700	30542440	2945	2945	2945	2945	4
523	20230828	105600	30530660	2965	2965	2965	2965	0
524	20230828	105500	30530660	2965	2965	2965	2965	0
525	20230828	105400	30530660	2965	2965	2965	2965	0
526	20230828	105300	30530660	2965	2945	2965	2945	3
527	20230828	105200	30521805	2965	2965	2965	2965	61
528	20230828	105100	30340940	2965	2965	2965	2965	0
529	20230828	105000	30340940	2965	2965	2965	2965	0
530	20230828	104900	30340940	2965	2965	2965	2965	1
531	20230828	104800	30337975	2960	2960	2960	2960	139
532	20230828	104700	29926535	2960	2960	2960	2960	0
533	20230828	104600	29926535	2960	2960	2960	2960	0
534	20230828	104500	29926535	2960	2960	2960	2960	0
535	20230828	104400	29926535	2960	2960	2960	2960	0
536	20230828	104300	29926535	2960	2960	2960	2960	0
537	20230828	104200	29926535	2960	2960	2960	2960	0
538	20230828	104100	29926535	2960	2960	2960	2960	0
539	20230828	104000	29926535	2960	2960	2960	2960	0
540	20230828	103900	29926535	2960	2960	2960	2960	0
541	20230828	103800	29926535	2960	2960	2960	2960	0
542	20230828	103700	29926535	2960	2960	2960	2960	0
543	20230828	103600	29926535	2960	2960	2960	2960	0
544	20230828	103500	29926535	2960	2960	2960	2960	0
545	20230828	103400	29926535	2960	2960	2960	2960	0
546	20230828	103300	29926535	2960	2960	2960	2960	0
547	20230828	103200	29926535	2960	2960	2960	2960	0
548	20230828	103100	29926535	2960	2960	2960	2960	0
549	20230828	103000	29926535	2960	2960	2960	2960	0
550	20230828	102900	29926535	2960	2960	2960	2960	6
551	20230828	102800	29908775	2960	2960	2960	2960	0
552	20230828	102700	29908775	2960	2960	2960	2960	2
553	20230828	102600	29902855	2950	2950	2950	2950	0
554	20230828	102500	29902855	2950	2950	2950	2950	0
555	20230828	102400	29902855	2950	2950	2950	2950	0
556	20230828	102300	29902855	2950	2950	2950	2950	0
557	20230828	102200	29902855	2950	2950	2950	2950	0
558	20230828	102100	29902855	2950	2950	2950	2950	0
559	20230828	102000	29902855	2950	2950	2950	2950	0
560	20230828	101900	29902855	2950	2950	2950	2950	1
561	20230828	101800	29899905	2940	2940	2940	2940	404
562	20230828	101700	28712145	2940	2940	2940	2940	0
563	20230828	101600	28712145	2940	2940	2940	2940	0
564	20230828	101500	28712145	2940	2940	2940	2940	1
565	20230828	101400	28709205	2935	2935	2935	2935	76
566	20230828	101300	28486145	2940	2940	2940	2940	0
567	20230828	101200	28486145	2940	2940	2940	2940	0
568	20230828	101100	28486145	2940	2940	2940	2940	0
569	20230828	101000	28486145	2940	2940	2940	2940	0
570	20230828	100900	28486145	2940	2940	2940	2940	36
571	20230828	100800	28380305	2950	2950	2950	2950	0
572	20230828	100700	28380305	2950	2950	2950	2950	0
573	20230828	100600	28380305	2950	2950	2950	2950	0
574	20230828	100500	28380305	2950	2950	2950	2950	0
575	20230828	100400	28380305	2950	2950	2950	2950	0
576	20230828	100300	28380305	2950	2950	2950	2950	1
577	20230828	100200	28377355	2945	2955	2955	2945	52
578	20230828	100100	28224180	2960	2960	2960	2960	0
579	20230828	100000	28224180	2960	2960	2960	2960	0
580	20230828	095900	28224180	2960	2945	2960	2945	3
581	20230828	095800	28215330	2965	2965	2965	2965	0
582	20230828	095700	28215330	2965	2965	2965	2965	0
583	20230828	095600	28215330	2965	2965	2965	2965	0
584	20230828	095500	28215330	2965	2965	2965	2965	0
585	20230828	095400	28215330	2965	2965	2965	2965	400
586	20230828	095300	27029330	2970	2970	2970	2970	0
587	20230828	095200	27029330	2970	2970	2970	2970	0
588	20230828	095100	27029330	2970	2970	2970	2970	0
589	20230828	095000	27029330	2970	2970	2970	2970	0
590	20230828	094900	27029330	2970	2970	2970	2970	0
591	20230828	094800	27029330	2970	2970	2970	2970	0
592	20230828	094700	27029330	2970	2970	2970	2970	0
593	20230828	094600	27029330	2970	2970	2970	2970	0
594	20230828	094500	27029330	2970	2970	2970	2970	0
595	20230828	094400	27029330	2970	2970	2970	2970	0
596	20230828	094300	27029330	2970	2970	2970	2970	0
597	20230828	094200	27029330	2970	2970	2970	2970	0
598	20230828	094100	27029330	2970	2970	2970	2970	0
599	20230828	094000	27029330	2970	2970	2970	2970	0
600	20230828	093900	27029330	2970	2970	2970	2970	0
601	20230828	093800	27029330	2970	2970	2970	2970	0
602	20230828	093700	27029330	2970	2970	2970	2970	0
603	20230828	093600	27029330	2970	2970	2970	2970	1
604	20230828	093500	27026360	2940	2940	2940	2940	0
605	20230828	093400	27026360	2940	2955	2955	2940	1775
606	20230828	093300	21798320	2985	2975	2985	2975	203
607	20230828	093200	21192380	2940	2990	2990	2940	600
608	20230828	093100	19413495	2990	2990	2990	2990	0
609	20230828	093000	19413495	2990	2990	2990	2990	0
610	20230828	092900	19413495	2990	2990	2990	2990	0
611	20230828	092800	19413495	2990	2990	2990	2990	0
612	20230828	092700	19413495	2990	2990	2990	2990	0
613	20230828	092600	19413495	2990	2990	2990	2990	0
614	20230828	092500	19413495	2990	2990	2990	2990	370
615	20230828	092400	18307195	2990	2990	2990	2990	0
616	20230828	092300	18307195	2990	2990	2990	2990	0
617	20230828	092200	18307195	2990	2990	2990	2990	0
618	20230828	092100	18307195	2990	2990	2990	2990	0
619	20230828	092000	18307195	2990	2990	2990	2990	0
620	20230828	091900	18307195	2990	2990	2990	2990	1
621	20230828	091800	18304205	2960	2960	2960	2960	210
622	20230828	091700	17682605	2990	2985	2990	2985	3
623	20230828	091600	17673640	2985	2985	2985	2985	0
624	20230828	091500	17673640	2985	2985	2985	2985	0
625	20230828	091400	17673640	2985	2960	2985	2940	403
626	20230828	091300	16485220	2960	2965	2965	2960	16
627	20230828	091200	16437785	2965	2965	2965	2965	0
628	20230828	091100	16437785	2965	2965	2965	2965	7
629	20230828	091000	16417030	2990	2990	2990	2990	36
630	20230828	090900	16309390	2990	2990	2990	2990	500
631	20230828	090800	14814390	2990	2965	2990	2965	6
632	20230828	090700	14796550	2965	2965	2965	2965	1
633	20230828	090600	14793585	2990	2990	2990	2990	0
634	20230828	090500	14793585	2990	2985	2990	2965	343
635	20230828	090400	13775870	2995	2995	2995	2990	821
636	20230828	090300	11321020	2995	2985	2995	2985	2978
637	20230828	090200	2425410	2980	2980	2980	2980	734
638	20230828	090100	238090	2985	2985	2985	2985	0
639	20230828	090000	238090	2985	2970	2985	2970	80