KissMeData/080420/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	194000	64189235	2925	2925	2925	2925	696
3	20230829	193900	64189235	2925	2925	2925	2925	0
4	20230829	193800	64189235	2925	2925	2925	2925	0
5	20230829	193700	64189235	2925	2925	2925	2925	0
6	20230829	193600	64189235	2925	2925	2925	2925	0
7	20230829	193500	64189235	2925	2925	2925	2925	0
8	20230829	193400	64189235	2925	2925	2925	2925	0
9	20230829	193300	64189235	2925	2925	2925	2925	0
10	20230829	193200	64189235	2925	2925	2925	2925	0
11	20230829	193100	64189235	2925	2925	2925	2925	0
12	20230829	193000	64189235	2925	2925	2925	2925	0
13	20230829	192900	64189235	2925	2925	2925	2925	0
14	20230829	192800	64189235	2925	2925	2925	2925	0
15	20230829	192700	64189235	2925	2925	2925	2925	0
16	20230829	192600	64189235	2925	2925	2925	2925	0
17	20230829	192500	64189235	2925	2925	2925	2925	0
18	20230829	192400	64189235	2925	2925	2925	2925	0
19	20230829	192300	64189235	2925	2925	2925	2925	0
20	20230829	192200	64189235	2925	2925	2925	2925	0
21	20230829	192100	64189235	2925	2925	2925	2925	0
22	20230829	192000	64189235	2925	2925	2925	2925	0
23	20230829	191900	64189235	2925	2925	2925	2925	0
24	20230829	191800	64189235	2925	2925	2925	2925	0
25	20230829	191700	64189235	2925	2925	2925	2925	0
26	20230829	191600	64189235	2925	2925	2925	2925	0
27	20230829	191500	64189235	2925	2925	2925	2925	0
28	20230829	191400	64189235	2925	2925	2925	2925	0
29	20230829	191300	64189235	2925	2925	2925	2925	0
30	20230829	191200	64189235	2925	2925	2925	2925	0
31	20230829	191100	64189235	2925	2925	2925	2925	0
32	20230829	191000	64189235	2925	2925	2925	2925	696
33	20230829	190900	64189235	2925	2925	2925	2925	0
34	20230829	190800	64189235	2925	2925	2925	2925	0
35	20230829	190700	64189235	2925	2925	2925	2925	0
36	20230829	190600	64189235	2925	2925	2925	2925	0
37	20230829	190500	64189235	2925	2925	2925	2925	0
38	20230829	190400	64189235	2925	2925	2925	2925	0
39	20230829	190300	64189235	2925	2925	2925	2925	0
40	20230829	190200	64189235	2925	2925	2925	2925	0
41	20230829	190100	64189235	2925	2925	2925	2925	0
42	20230829	190000	64189235	2925	2925	2925	2925	0
43	20230829	185900	64189235	2925	2925	2925	2925	0
44	20230829	185800	64189235	2925	2925	2925	2925	0
45	20230829	185700	64189235	2925	2925	2925	2925	0
46	20230829	185600	64189235	2925	2925	2925	2925	0
47	20230829	185500	64189235	2925	2925	2925	2925	0
48	20230829	185400	64189235	2925	2925	2925	2925	0
49	20230829	185300	64189235	2925	2925	2925	2925	0
50	20230829	185200	64189235	2925	2925	2925	2925	0
51	20230829	185100	64189235	2925	2925	2925	2925	0
52	20230829	185000	64189235	2925	2925	2925	2925	0
53	20230829	184900	64189235	2925	2925	2925	2925	0
54	20230829	184800	64189235	2925	2925	2925	2925	0
55	20230829	184700	64189235	2925	2925	2925	2925	0
56	20230829	184600	64189235	2925	2925	2925	2925	0
57	20230829	184500	64189235	2925	2925	2925	2925	0
58	20230829	184400	64189235	2925	2925	2925	2925	0
59	20230829	184300	64189235	2925	2925	2925	2925	0
60	20230829	184200	64189235	2925	2925	2925	2925	0
61	20230829	184100	64189235	2925	2925	2925	2925	0
62	20230829	184000	64189235	2925	2925	2925	2925	696
63	20230829	183900	64189235	2925	2925	2925	2925	0
64	20230829	183800	64189235	2925	2925	2925	2925	0
65	20230829	183700	64189235	2925	2925	2925	2925	0
66	20230829	183600	64189235	2925	2925	2925	2925	0
67	20230829	183500	64189235	2925	2925	2925	2925	0
68	20230829	183400	64189235	2925	2925	2925	2925	0
69	20230829	183300	64189235	2925	2925	2925	2925	0
70	20230829	183200	64189235	2925	2925	2925	2925	0
71	20230829	183100	64189235	2925	2925	2925	2925	0
72	20230829	183000	64189235	2925	2925	2925	2925	0
73	20230829	182900	64189235	2925	2925	2925	2925	0
74	20230829	182800	64189235	2925	2925	2925	2925	0
75	20230829	182700	64189235	2925	2925	2925	2925	0
76	20230829	182600	64189235	2925	2925	2925	2925	0
77	20230829	182500	64189235	2925	2925	2925	2925	0
78	20230829	182400	64189235	2925	2925	2925	2925	0
79	20230829	182300	64189235	2925	2925	2925	2925	0
80	20230829	182200	64189235	2925	2925	2925	2925	0
81	20230829	182100	64189235	2925	2925	2925	2925	0
82	20230829	182000	64189235	2925	2925	2925	2925	0
83	20230829	181900	64189235	2925	2925	2925	2925	0
84	20230829	181800	64189235	2925	2925	2925	2925	0
85	20230829	181700	64189235	2925	2925	2925	2925	0
86	20230829	181600	64189235	2925	2925	2925	2925	0
87	20230829	181500	64189235	2925	2925	2925	2925	0
88	20230829	181400	64189235	2925	2925	2925	2925	0
89	20230829	181300	64189235	2925	2925	2925	2925	0
90	20230829	181200	64189235	2925	2925	2925	2925	0
91	20230829	181100	64189235	2925	2925	2925	2925	0
92	20230829	181000	64189235	2925	2925	2925	2925	696
93	20230829	180900	64189235	2925	2925	2925	2925	0
94	20230829	180800	64189235	2925	2925	2925	2925	0
95	20230829	180700	64189235	2925	2925	2925	2925	0
96	20230829	180600	64189235	2925	2925	2925	2925	0
97	20230829	180500	64189235	2925	2925	2925	2925	0
98	20230829	180400	64189235	2925	2925	2925	2925	0
99	20230829	180300	64189235	2925	2925	2925	2925	0
100	20230829	180200	64189235	2925	2925	2925	2925	0
101	20230829	180100	64189235	2925	2925	2925	2925	0
102	20230829	180000	64189235	2925	2925	2925	2925	0
103	20230829	175900	64189235	2925	2925	2925	2925	0
104	20230829	175800	64189235	2925	2925	2925	2925	0
105	20230829	175700	64189235	2925	2925	2925	2925	0
106	20230829	175600	64189235	2925	2925	2925	2925	0
107	20230829	175500	64189235	2925	2925	2925	2925	0
108	20230829	175400	64189235	2925	2925	2925	2925	0
109	20230829	175300	64189235	2925	2925	2925	2925	0
110	20230829	175200	64189235	2925	2925	2925	2925	0
111	20230829	175100	64189235	2925	2925	2925	2925	0
112	20230829	175000	64189235	2925	2925	2925	2925	0
113	20230829	174900	64189235	2925	2925	2925	2925	0
114	20230829	174800	64189235	2925	2925	2925	2925	0
115	20230829	174700	64189235	2925	2925	2925	2925	0
116	20230829	174600	64189235	2925	2925	2925	2925	0
117	20230829	174500	64189235	2925	2925	2925	2925	0
118	20230829	174400	64189235	2925	2925	2925	2925	0
119	20230829	174300	64189235	2925	2925	2925	2925	0
120	20230829	174200	64189235	2925	2925	2925	2925	0
121	20230829	174100	64189235	2925	2925	2925	2925	0
122	20230829	174000	64189235	2925	2925	2925	2925	696
123	20230829	173900	64189235	2925	2925	2925	2925	0
124	20230829	173800	64189235	2925	2925	2925	2925	0
125	20230829	173700	64189235	2925	2925	2925	2925	0
126	20230829	173600	64189235	2925	2925	2925	2925	0
127	20230829	173500	64189235	2925	2925	2925	2925	0
128	20230829	173400	64189235	2925	2925	2925	2925	0
129	20230829	173300	64189235	2925	2925	2925	2925	0
130	20230829	173200	64189235	2925	2925	2925	2925	0
131	20230829	173100	64189235	2925	2925	2925	2925	0
132	20230829	173000	64189235	2925	2925	2925	2925	0
133	20230829	172900	64189235	2925	2925	2925	2925	0
134	20230829	172800	64189235	2925	2925	2925	2925	0
135	20230829	172700	64189235	2925	2925	2925	2925	0
136	20230829	172600	64189235	2925	2925	2925	2925	0
137	20230829	172500	64189235	2925	2925	2925	2925	0
138	20230829	172400	64189235	2925	2925	2925	2925	0
139	20230829	172300	64189235	2925	2925	2925	2925	0
140	20230829	172200	64189235	2925	2925	2925	2925	0
141	20230829	172100	64189235	2925	2925	2925	2925	0
142	20230829	172000	64189235	2925	2925	2925	2925	0
143	20230829	171900	64189235	2925	2925	2925	2925	0
144	20230829	171800	64189235	2925	2925	2925	2925	0
145	20230829	171700	64189235	2925	2925	2925	2925	0
146	20230829	171600	64189235	2925	2925	2925	2925	0
147	20230829	171500	64189235	2925	2925	2925	2925	0
148	20230829	171400	64189235	2925	2925	2925	2925	0
149	20230829	171300	64189235	2925	2925	2925	2925	0
150	20230829	171200	64189235	2925	2925	2925	2925	0
151	20230829	171100	64189235	2925	2925	2925	2925	0
152	20230829	171000	64189235	2925	2925	2925	2925	696
153	20230829	170900	64189235	2925	2925	2925	2925	0
154	20230829	170800	64189235	2925	2925	2925	2925	0
155	20230829	170700	64189235	2925	2925	2925	2925	0
156	20230829	170600	64189235	2925	2925	2925	2925	0
157	20230829	170500	64189235	2925	2925	2925	2925	0
158	20230829	170400	64189235	2925	2925	2925	2925	0
159	20230829	170300	64189235	2925	2925	2925	2925	0
160	20230829	170200	64189235	2925	2925	2925	2925	0
161	20230829	170100	64189235	2925	2925	2925	2925	0
162	20230829	170000	64189235	2925	2925	2925	2925	0
163	20230829	165900	64189235	2925	2925	2925	2925	0
164	20230829	165800	64189235	2925	2925	2925	2925	0
165	20230829	165700	64189235	2925	2925	2925	2925	0
166	20230829	165600	64189235	2925	2925	2925	2925	0
167	20230829	165500	64189235	2925	2925	2925	2925	0
168	20230829	165400	64189235	2925	2925	2925	2925	0
169	20230829	165300	64189235	2925	2925	2925	2925	0
170	20230829	165200	64189235	2925	2925	2925	2925	0
171	20230829	165100	64189235	2925	2925	2925	2925	0
172	20230829	165000	64189235	2925	2925	2925	2925	0
173	20230829	164900	64189235	2925	2925	2925	2925	0
174	20230829	164800	64189235	2925	2925	2925	2925	0
175	20230829	164700	64189235	2925	2925	2925	2925	0
176	20230829	164600	64189235	2925	2925	2925	2925	0
177	20230829	164500	64189235	2925	2925	2925	2925	0
178	20230829	164400	64189235	2925	2925	2925	2925	0
179	20230829	164300	64189235	2925	2925	2925	2925	0
180	20230829	164200	64189235	2925	2925	2925	2925	0
181	20230829	164100	64189235	2925	2925	2925	2925	0
182	20230829	164000	64189235	2925	2925	2925	2925	696
183	20230829	163900	64189235	2925	2925	2925	2925	0
184	20230829	163800	64189235	2925	2925	2925	2925	0
185	20230829	163700	64189235	2925	2925	2925	2925	0
186	20230829	163600	64189235	2925	2925	2925	2925	0
187	20230829	163500	64189235	2925	2925	2925	2925	0
188	20230829	163400	64189235	2925	2925	2925	2925	0
189	20230829	163300	64189235	2925	2925	2925	2925	0
190	20230829	163200	64189235	2925	2925	2925	2925	0
191	20230829	163100	64189235	2925	2925	2925	2925	0
192	20230829	163000	64189235	2925	2925	2925	2925	0
193	20230829	162900	64189235	2925	2925	2925	2925	0
194	20230829	162800	64189235	2925	2925	2925	2925	0
195	20230829	162700	64189235	2925	2925	2925	2925	0
196	20230829	162600	64189235	2925	2925	2925	2925	0
197	20230829	162500	64189235	2925	2925	2925	2925	0
198	20230829	162400	64189235	2925	2925	2925	2925	0
199	20230829	162300	64189235	2925	2925	2925	2925	0
200	20230829	162200	64189235	2925	2925	2925	2925	0
201	20230829	162100	64189235	2925	2925	2925	2925	0
202	20230829	162000	64189235	2925	2925	2925	2925	0
203	20230829	161900	64189235	2925	2925	2925	2925	0
204	20230829	161800	64189235	2925	2925	2925	2925	0
205	20230829	161700	64189235	2925	2925	2925	2925	0
206	20230829	161600	64189235	2925	2925	2925	2925	0
207	20230829	161500	64189235	2925	2925	2925	2925	0
208	20230829	161400	64189235	2925	2925	2925	2925	0
209	20230829	161300	64189235	2925	2925	2925	2925	0
210	20230829	161200	64189235	2925	2925	2925	2925	0
211	20230829	161100	64189235	2925	2925	2925	2925	0
212	20230829	161000	64189235	2925	2925	2925	2925	696
213	20230829	160900	64189235	2925	2925	2925	2925	0
214	20230829	160800	64189235	2925	2925	2925	2925	0
215	20230829	160700	64189235	2925	2925	2925	2925	0
216	20230829	160600	64189235	2925	2925	2925	2925	0
217	20230829	160500	64189235	2925	2925	2925	2925	0
218	20230829	160400	64189235	2925	2925	2925	2925	0
219	20230829	160300	64189235	2925	2925	2925	2925	0
220	20230829	160200	64189235	2925	2925	2925	2925	0
221	20230829	160100	64189235	2925	2925	2925	2925	0
222	20230829	160000	64189235	2925	2925	2925	2925	0
223	20230829	155900	64189235	2925	2925	2925	2925	0
224	20230829	155800	64189235	2925	2925	2925	2925	0
225	20230829	155700	64189235	2925	2925	2925	2925	0
226	20230829	155600	64189235	2925	2925	2925	2925	0
227	20230829	155500	64189235	2925	2925	2925	2925	0
228	20230829	155400	64189235	2925	2925	2925	2925	0
229	20230829	155300	64189235	2925	2925	2925	2925	0
230	20230829	155200	64189235	2925	2925	2925	2925	0
231	20230829	155100	64189235	2925	2925	2925	2925	0
232	20230829	155000	64189235	2925	2925	2925	2925	0
233	20230829	154900	64189235	2925	2925	2925	2925	0
234	20230829	154800	64189235	2925	2925	2925	2925	0
235	20230829	154700	64189235	2925	2925	2925	2925	0
236	20230829	154600	64189235	2925	2925	2925	2925	0
237	20230829	154500	64189235	2925	2925	2925	2925	0
238	20230829	154400	64189235	2925	2925	2925	2925	0
239	20230829	154300	64189235	2925	2925	2925	2925	0
240	20230829	154200	64189235	2925	2925	2925	2925	0
241	20230829	154100	64189235	2925	2925	2925	2925	0
242	20230829	154000	64189235	2925	2925	2925	2925	696
243	20230829	153900	64189235	2925	2925	2925	2925	0
244	20230829	153800	64189235	2925	2925	2925	2925	0
245	20230829	153700	64189235	2925	2925	2925	2925	0
246	20230829	153600	64189235	2925	2925	2925	2925	0
247	20230829	153500	64189235	2925	2925	2925	2925	0
248	20230829	153400	64189235	2925	2925	2925	2925	0
249	20230829	153300	64189235	2925	2925	2925	2925	0
250	20230829	153200	64189235	2925	2925	2925	2925	0
251	20230829	153100	64189235	2925	2925	2925	2925	0
252	20230829	153000	64189235	2925	2925	2925	2925	696
253	20230829	152900	62153435	2930	2930	2930	2930	0
254	20230829	152800	62153435	2930	2930	2930	2930	0
255	20230829	152700	62153435	2930	2930	2930	2930	0
256	20230829	152600	62153435	2930	2930	2930	2930	0
257	20230829	152500	62153435	2930	2930	2930	2930	0
258	20230829	152400	62153435	2930	2930	2930	2930	0
259	20230829	152300	62153435	2930	2930	2930	2930	0
260	20230829	152200	62153435	2930	2930	2930	2930	0
261	20230829	152100	62153435	2930	2930	2930	2930	0
262	20230829	152000	62153435	2930	2930	2930	2930	0
263	20230829	151900	62153435	2930	2930	2930	2930	10
264	20230829	151800	62124135	2930	2930	2930	2930	0
265	20230829	151700	62124135	2930	2930	2930	2930	0
266	20230829	151600	62124135	2930	2930	2930	2930	62
267	20230829	151500	61942475	2930	2930	2930	2930	140
268	20230829	151400	61532275	2930	2930	2935	2930	1504
269	20230829	151300	57125475	2925	2930	2930	2925	101
270	20230829	151200	56830040	2930	2935	2935	2930	104
271	20230829	151100	56525315	2935	2935	2935	2935	0
272	20230829	151000	56525315	2935	2935	2935	2935	0
273	20230829	150900	56525315	2935	2935	2935	2935	0
274	20230829	150800	56525315	2935	2935	2935	2935	0
275	20230829	150700	56525315	2935	2935	2935	2935	0
276	20230829	150600	56525315	2935	2935	2935	2935	0
277	20230829	150500	56525315	2935	2935	2935	2935	0
278	20230829	150400	56525315	2935	2935	2935	2935	0
279	20230829	150300	56525315	2935	2935	2935	2935	0
280	20230829	150200	56525315	2935	2935	2935	2935	1
281	20230829	150100	56522380	2940	2935	2940	2935	2
282	20230829	150000	56516505	2935	2925	2935	2925	102
283	20230829	145900	56218135	2940	2940	2940	2940	0
284	20230829	145800	56218135	2940	2930	2940	2930	2
285	20230829	145700	56212265	2940	2940	2940	2940	0
286	20230829	145600	56212265	2940	2940	2940	2940	0
287	20230829	145500	56212265	2940	2940	2940	2940	0
288	20230829	145400	56212265	2940	2940	2940	2940	0
289	20230829	145300	56212265	2940	2940	2940	2940	0
290	20230829	145200	56212265	2940	2940	2940	2940	0
291	20230829	145100	56212265	2940	2940	2940	2940	0
292	20230829	145000	56212265	2940	2940	2940	2940	0
293	20230829	144900	56212265	2940	2940	2940	2940	0
294	20230829	144800	56212265	2940	2940	2940	2940	0
295	20230829	144700	56212265	2940	2940	2940	2940	0
296	20230829	144600	56212265	2940	2940	2940	2940	149
297	20230829	144500	55774205	2940	2940	2940	2940	0
298	20230829	144400	55774205	2940	2940	2940	2940	0
299	20230829	144300	55774205	2940	2940	2940	2940	0
300	20230829	144200	55774205	2940	2940	2940	2940	0
301	20230829	144100	55774205	2940	2940	2940	2940	0
302	20230829	144000	55774205	2940	2940	2940	2940	0
303	20230829	143900	55774205	2940	2940	2940	2940	0
304	20230829	143800	55774205	2940	2940	2940	2940	0
305	20230829	143700	55774205	2940	2940	2940	2940	0
306	20230829	143600	55774205	2940	2940	2940	2940	0
307	20230829	143500	55774205	2940	2940	2940	2940	0
308	20230829	143400	55774205	2940	2940	2940	2940	0
309	20230829	143300	55774205	2940	2940	2940	2940	0
310	20230829	143200	55774205	2940	2940	2940	2940	1
311	20230829	143100	55771265	2925	2925	2925	2925	0
312	20230829	143000	55771265	2925	2925	2925	2925	0
313	20230829	142900	55771265	2925	2925	2925	2925	10
314	20230829	142800	55742015	2940	2940	2940	2940	0
315	20230829	142700	55742015	2940	2940	2940	2940	0
316	20230829	142600	55742015	2940	2940	2940	2940	0
317	20230829	142500	55742015	2940	2940	2940	2940	0
318	20230829	142400	55742015	2940	2940	2940	2940	0
319	20230829	142300	55742015	2940	2940	2940	2940	0
320	20230829	142200	55742015	2940	2940	2940	2940	0
321	20230829	142100	55742015	2940	2940	2940	2940	0
322	20230829	142000	55742015	2940	2940	2940	2940	0
323	20230829	141900	55742015	2940	2940	2940	2940	0
324	20230829	141800	55742015	2940	2940	2940	2940	0
325	20230829	141700	55742015	2940	2940	2940	2940	0
326	20230829	141600	55742015	2940	2940	2940	2940	0
327	20230829	141500	55742015	2940	2940	2940	2940	1
328	20230829	141400	55739075	2940	2940	2940	2940	0
329	20230829	141300	55739075	2940	2940	2940	2940	0
330	20230829	141200	55739075	2940	2940	2940	2940	0
331	20230829	141100	55739075	2940	2940	2940	2940	0
332	20230829	141000	55739075	2940	2940	2940	2940	0
333	20230829	140900	55739075	2940	2940	2940	2940	0
334	20230829	140800	55739075	2940	2930	2940	2925	16
335	20230829	140700	55692225	2930	2930	2930	2930	3
336	20230829	140600	55683435	2940	2940	2940	2940	0
337	20230829	140500	55683435	2940	2940	2940	2940	0
338	20230829	140400	55683435	2940	2940	2940	2940	0
339	20230829	140300	55683435	2940	2940	2940	2940	0
340	20230829	140200	55683435	2940	2940	2940	2940	0
341	20230829	140100	55683435	2940	2940	2940	2940	0
342	20230829	140000	55683435	2940	2940	2940	2940	0
343	20230829	135900	55683435	2940	2940	2940	2940	0
344	20230829	135800	55683435	2940	2940	2940	2940	0
345	20230829	135700	55683435	2940	2940	2940	2940	0
346	20230829	135600	55683435	2940	2940	2940	2940	0
347	20230829	135500	55683435	2940	2940	2940	2940	0
348	20230829	135400	55683435	2940	2940	2940	2940	0
349	20230829	135300	55683435	2940	2940	2940	2940	0
350	20230829	135200	55683435	2940	2940	2940	2940	0
351	20230829	135100	55683435	2940	2935	2940	2935	4
352	20230829	135000	55671690	2940	2940	2940	2940	0
353	20230829	134900	55671690	2940	2935	2940	2935	8
354	20230829	134800	55648205	2940	2940	2940	2940	0
355	20230829	134700	55648205	2940	2940	2940	2940	0
356	20230829	134600	55648205	2940	2935	2940	2935	8
357	20230829	134500	55624720	2925	2930	2930	2925	200
358	20230829	134400	55039060	2940	2935	2940	2935	2
359	20230829	134300	55033185	2940	2935	2940	2935	2
360	20230829	134200	55027310	2935	2935	2935	2935	2
361	20230829	134100	55021440	2940	2940	2940	2940	0
362	20230829	134000	55021440	2940	2935	2940	2935	32
363	20230829	133900	54927510	2935	2930	2935	2930	355
364	20230829	133800	53887355	2940	2940	2940	2940	1
365	20230829	133700	53884415	2935	2935	2935	2935	300
366	20230829	133600	53003915	2935	2935	2935	2935	0
367	20230829	133500	53003915	2935	2935	2935	2935	1
368	20230829	133400	53000980	2940	2940	2940	2940	0
369	20230829	133300	53000980	2940	2940	2940	2940	0
370	20230829	133200	53000980	2940	2940	2940	2940	0
371	20230829	133100	53000980	2940	2940	2940	2940	0
372	20230829	133000	53000980	2940	2940	2940	2940	4
373	20230829	132900	52989220	2940	2935	2940	2935	26
374	20230829	132800	52912830	2935	2935	2935	2935	0
375	20230829	132700	52912830	2935	2935	2935	2935	0
376	20230829	132600	52912830	2935	2935	2935	2935	0
377	20230829	132500	52912830	2935	2935	2935	2935	0
378	20230829	132400	52912830	2935	2935	2935	2935	6
379	20230829	132300	52895220	2940	2940	2940	2940	0
380	20230829	132200	52895220	2940	2940	2940	2940	173
381	20230829	132100	52386600	2940	2940	2940	2940	0
382	20230829	132000	52386600	2940	2940	2940	2940	0
383	20230829	131900	52386600	2940	2940	2940	2940	0
384	20230829	131800	52386600	2940	2940	2940	2940	1
385	20230829	131700	52383660	2940	2940	2940	2940	0
386	20230829	131600	52383660	2940	2940	2940	2940	0
387	20230829	131500	52383660	2940	2940	2940	2940	0
388	20230829	131400	52383660	2940	2940	2940	2940	0
389	20230829	131300	52383660	2940	2940	2940	2940	0
390	20230829	131200	52383660	2940	2940	2940	2940	0
391	20230829	131100	52383660	2940	2940	2940	2940	0
392	20230829	131000	52383660	2940	2940	2940	2940	0
393	20230829	130900	52383660	2940	2940	2940	2940	0
394	20230829	130800	52383660	2940	2940	2940	2940	0
395	20230829	130700	52383660	2940	2940	2940	2940	0
396	20230829	130600	52383660	2940	2940	2940	2940	0
397	20230829	130500	52383660	2940	2940	2940	2940	0
398	20230829	130400	52383660	2940	2945	2945	2935	110
399	20230829	130300	52060710	2945	2945	2945	2945	0
400	20230829	130200	52060710	2945	2945	2945	2945	0
401	20230829	130100	52060710	2945	2945	2945	2945	0
402	20230829	130000	52060710	2945	2945	2945	2945	0
403	20230829	125900	52060710	2945	2945	2945	2945	0
404	20230829	125800	52060710	2945	2945	2945	2945	0
405	20230829	125700	52060710	2945	2945	2945	2945	0
406	20230829	125600	52060710	2945	2945	2945	2945	0
407	20230829	125500	52060710	2945	2945	2945	2945	1
408	20230829	125400	52057765	2940	2940	2940	2940	1
409	20230829	125300	52054825	2935	2935	2935	2935	399
410	20230829	125200	50883760	2935	2935	2935	2935	0
411	20230829	125100	50883760	2935	2935	2935	2935	0
412	20230829	125000	50883760	2935	2935	2935	2935	0
413	20230829	124900	50883760	2935	2935	2935	2935	0
414	20230829	124800	50883760	2935	2935	2935	2935	0
415	20230829	124700	50883760	2935	2935	2935	2935	0
416	20230829	124600	50883760	2935	2935	2935	2935	0
417	20230829	124500	50883760	2935	2935	2935	2935	0
418	20230829	124400	50883760	2935	2935	2935	2935	0
419	20230829	124300	50883760	2935	2935	2935	2935	0
420	20230829	124200	50883760	2935	2935	2935	2935	0
421	20230829	124100	50883760	2935	2935	2935	2935	0
422	20230829	124000	50883760	2935	2935	2935	2935	0
423	20230829	123900	50883760	2935	2935	2935	2935	0
424	20230829	123800	50883760	2935	2935	2935	2935	1
425	20230829	123700	50880825	2930	2930	2930	2930	207
426	20230829	123600	50274315	2935	2935	2935	2935	0
427	20230829	123500	50274315	2935	2935	2935	2935	0
428	20230829	123400	50274315	2935	2935	2935	2935	0
429	20230829	123300	50274315	2935	2935	2935	2935	247
430	20230829	123200	49549370	2935	2935	2935	2935	0
431	20230829	123100	49549370	2935	2935	2935	2935	0
432	20230829	123000	49549370	2935	2935	2935	2935	0
433	20230829	122900	49549370	2935	2935	2935	2935	0
434	20230829	122800	49549370	2935	2935	2935	2935	0
435	20230829	122700	49549370	2935	2935	2935	2935	0
436	20230829	122600	49549370	2935	2935	2935	2935	0
437	20230829	122500	49549370	2935	2935	2935	2935	1
438	20230829	122400	49546435	2930	2930	2930	2930	1
439	20230829	122300	49543505	2935	2935	2935	2935	0
440	20230829	122200	49543505	2935	2935	2935	2935	0
441	20230829	122100	49543505	2935	2935	2935	2935	0
442	20230829	122000	49543505	2935	2935	2935	2935	1
443	20230829	121900	49540570	2930	2930	2930	2930	0
444	20230829	121800	49540570	2930	2930	2930	2930	6
445	20230829	121700	49522990	2935	2935	2935	2935	250
446	20230829	121600	48789240	2935	2935	2935	2935	0
447	20230829	121500	48789240	2935	2935	2935	2935	0
448	20230829	121400	48789240	2935	2935	2935	2935	0
449	20230829	121300	48789240	2935	2935	2935	2935	0
450	20230829	121200	48789240	2935	2935	2935	2935	0
451	20230829	121100	48789240	2935	2935	2935	2935	0
452	20230829	121000	48789240	2935	2935	2935	2935	0
453	20230829	120900	48789240	2935	2935	2935	2935	0
454	20230829	120800	48789240	2935	2935	2935	2935	0
455	20230829	120700	48789240	2935	2935	2935	2935	0
456	20230829	120600	48789240	2935	2935	2935	2935	0
457	20230829	120500	48789240	2935	2935	2935	2935	300
458	20230829	120400	47908740	2935	2935	2935	2935	0
459	20230829	120300	47908740	2935	2935	2935	2935	0
460	20230829	120200	47908740	2935	2935	2935	2935	0
461	20230829	120100	47908740	2935	2935	2935	2935	0
462	20230829	120000	47908740	2935	2935	2935	2935	0
463	20230829	115900	47908740	2935	2935	2935	2935	0
464	20230829	115800	47908740	2935	2935	2935	2935	0
465	20230829	115700	47908740	2935	2935	2935	2935	0
466	20230829	115600	47908740	2935	2935	2935	2935	0
467	20230829	115500	47908740	2935	2935	2935	2935	0
468	20230829	115400	47908740	2935	2935	2935	2935	0
469	20230829	115300	47908740	2935	2935	2935	2935	0
470	20230829	115200	47908740	2935	2935	2935	2935	0
471	20230829	115100	47908740	2935	2935	2935	2935	0
472	20230829	115000	47908740	2935	2935	2935	2935	0
473	20230829	114900	47908740	2935	2935	2935	2935	0
474	20230829	114800	47908740	2935	2935	2935	2935	0
475	20230829	114700	47908740	2935	2935	2935	2935	0
476	20230829	114600	47908740	2935	2935	2935	2935	1
477	20230829	114500	47905805	2940	2940	2940	2940	0
478	20230829	114400	47905805	2940	2940	2940	2940	0
479	20230829	114300	47905805	2940	2940	2940	2940	0
480	20230829	114200	47905805	2940	2940	2940	2940	0
481	20230829	114100	47905805	2940	2940	2940	2940	0
482	20230829	114000	47905805	2940	2940	2940	2940	0
483	20230829	113900	47905805	2940	2940	2940	2940	0
484	20230829	113800	47905805	2940	2940	2940	2940	0
485	20230829	113700	47905805	2940	2940	2940	2940	0
486	20230829	113600	47905805	2940	2940	2940	2940	0
487	20230829	113500	47905805	2940	2940	2940	2940	0
488	20230829	113400	47905805	2940	2940	2940	2940	0
489	20230829	113300	47905805	2940	2940	2940	2940	0
490	20230829	113200	47905805	2940	2940	2940	2940	0
491	20230829	113100	47905805	2940	2940	2940	2940	0
492	20230829	113000	47905805	2940	2940	2940	2940	1
493	20230829	112900	47902865	2945	2945	2945	2945	0
494	20230829	112800	47902865	2945	2945	2945	2945	0
495	20230829	112700	47902865	2945	2945	2945	2945	0
496	20230829	112600	47902865	2945	2945	2945	2945	0
497	20230829	112500	47902865	2945	2945	2945	2945	0
498	20230829	112400	47902865	2945	2945	2945	2945	0
499	20230829	112300	47902865	2945	2945	2945	2945	1
500	20230829	112200	47899920	2930	2930	2930	2930	0
501	20230829	112100	47899920	2930	2920	2930	2920	1308
502	20230829	112000	44078510	2920	2920	2920	2920	0
503	20230829	111900	44078510	2920	2920	2920	2920	86
504	20230829	111800	43827390	2920	2925	2925	2920	450
505	20230829	111700	42513365	2930	2930	2930	2930	0
506	20230829	111600	42513365	2930	2930	2930	2930	0
507	20230829	111500	42513365	2930	2930	2930	2930	0
508	20230829	111400	42513365	2930	2930	2930	2930	0
509	20230829	111300	42513365	2930	2930	2930	2930	0
510	20230829	111200	42513365	2930	2930	2930	2930	3
511	20230829	111100	42504575	2930	2925	2930	2925	24
512	20230829	111000	42434355	2925	2925	2925	2925	7
513	20230829	110900	42413880	2925	2925	2925	2925	639
514	20230829	110800	40544805	2930	2930	2930	2930	1
515	20230829	110700	40541875	2950	2930	2950	2930	546
516	20230829	110600	38942055	2930	2930	2930	2930	0
517	20230829	110500	38942055	2930	2940	2940	2930	107
518	20230829	110400	38628530	2950	2950	2950	2950	0
519	20230829	110300	38628530	2950	2950	2950	2950	0
520	20230829	110200	38628530	2950	2940	2950	2940	1000
521	20230829	110100	35680900	2940	2940	2940	2940	0
522	20230829	110000	35680900	2940	2940	2940	2940	1
523	20230829	105900	35677960	2950	2950	2950	2950	0
524	20230829	105800	35677960	2950	2950	2950	2950	0
525	20230829	105700	35677960	2950	2945	2950	2945	36
526	20230829	105600	35571810	2920	2920	2920	2920	0
527	20230829	105500	35571810	2920	2925	2925	2920	150
528	20230829	105400	35133425	2950	2950	2950	2950	0
529	20230829	105300	35133425	2950	2950	2950	2950	0
530	20230829	105200	35133425	2950	2950	2950	2950	0
531	20230829	105100	35133425	2950	2950	2950	2950	0
532	20230829	105000	35133425	2950	2950	2950	2950	0
533	20230829	104900	35133425	2950	2950	2950	2950	0
534	20230829	104800	35133425	2950	2950	2950	2950	0
535	20230829	104700	35133425	2950	2950	2950	2950	0
536	20230829	104600	35133425	2950	2950	2950	2950	0
537	20230829	104500	35133425	2950	2950	2950	2950	0
538	20230829	104400	35133425	2950	2950	2950	2950	0
539	20230829	104300	35133425	2950	2950	2950	2950	0
540	20230829	104200	35133425	2950	2950	2950	2950	1
541	20230829	104100	35130475	2920	2925	2925	2920	253
542	20230829	104000	34391485	2950	2950	2950	2950	1
543	20230829	103900	34388535	2950	2950	2950	2950	0
544	20230829	103800	34388535	2950	2950	2950	2950	0
545	20230829	103700	34388535	2950	2950	2950	2950	0
546	20230829	103600	34388535	2950	2950	2950	2950	0
547	20230829	103500	34388535	2950	2950	2950	2950	0
548	20230829	103400	34388535	2950	2950	2950	2950	0
549	20230829	103300	34388535	2950	2950	2950	2950	0
550	20230829	103200	34388535	2950	2950	2950	2950	0
551	20230829	103100	34388535	2950	2950	2950	2950	0
552	20230829	103000	34388535	2950	2950	2950	2950	0
553	20230829	102900	34388535	2950	2950	2950	2950	0
554	20230829	102800	34388535	2950	2950	2950	2950	0
555	20230829	102700	34388535	2950	2950	2950	2950	0
556	20230829	102600	34388535	2950	2950	2950	2950	0
557	20230829	102500	34388535	2950	2950	2950	2950	0
558	20230829	102400	34388535	2950	2950	2950	2950	0
559	20230829	102300	34388535	2950	2950	2950	2950	0
560	20230829	102200	34388535	2950	2950	2950	2950	0
561	20230829	102100	34388535	2950	2950	2950	2950	0
562	20230829	102000	34388535	2950	2950	2950	2950	0
563	20230829	101900	34388535	2950	2950	2950	2950	0
564	20230829	101800	34388535	2950	2950	2950	2950	0
565	20230829	101700	34388535	2950	2950	2950	2950	0
566	20230829	101600	34388535	2950	2950	2950	2950	0
567	20230829	101500	34388535	2950	2950	2950	2950	0
568	20230829	101400	34388535	2950	2950	2950	2950	0
569	20230829	101300	34388535	2950	2950	2950	2950	0
570	20230829	101200	34388535	2950	2950	2950	2950	0
571	20230829	101100	34388535	2950	2950	2950	2950	0
572	20230829	101000	34388535	2950	2950	2950	2950	0
573	20230829	100900	34388535	2950	2950	2950	2950	0
574	20230829	100800	34388535	2950	2950	2950	2950	0
575	20230829	100700	34388535	2950	2950	2950	2950	0
576	20230829	100600	34388535	2950	2950	2950	2950	0
577	20230829	100500	34388535	2950	2950	2950	2950	0
578	20230829	100400	34388535	2950	2945	2950	2945	21
579	20230829	100300	34326685	2920	2945	2950	2920	67
580	20230829	100200	34129740	2945	2935	2945	2935	2
581	20230829	100100	34123860	2935	2935	2935	2935	0
582	20230829	100000	34123860	2935	2940	2940	2920	2402
583	20230829	095900	27100475	2945	2950	2955	2945	14
584	20230829	095800	27059225	2955	2955	2955	2955	0
585	20230829	095700	27059225	2955	2955	2955	2955	0
586	20230829	095600	27059225	2955	2950	2955	2950	14
587	20230829	095500	27017920	2955	2950	2955	2950	6
588	20230829	095400	27000215	2930	2930	2930	2930	1
589	20230829	095300	26997285	2930	2930	2930	2930	121
590	20230829	095200	26642755	2955	2955	2955	2955	0
591	20230829	095100	26642755	2955	2955	2955	2955	2
592	20230829	095000	26636845	2955	2955	2955	2955	0
593	20230829	094900	26636845	2955	2955	2955	2955	0
594	20230829	094800	26636845	2955	2955	2955	2955	0
595	20230829	094700	26636845	2955	2955	2955	2955	1
596	20230829	094600	26633890	2950	2950	2950	2925	1302
597	20230829	094500	22822335	2935	2955	2975	2935	1001
598	20230829	094400	19879095	2955	2955	2955	2955	81
599	20230829	094300	19639740	2980	2975	2980	2950	353
600	20230829	094200	18596305	2965	2960	2980	2960	1158
601	20230829	094100	15146450	2980	2935	2980	2935	311
602	20230829	094000	14229595	2935	2915	2935	2915	480
603	20230829	093900	12822660	2915	2920	2930	2915	1407
604	20230829	093800	8716440	2920	2940	2940	2920	1254
605	20230829	093700	5048620	2945	2945	2945	2945	189
606	20230829	093600	4492015	2980	2980	2980	2980	1
607	20230829	093500	4489035	2950	2950	2950	2950	120
608	20230829	093400	4135035	2980	2980	2980	2980	0
609	20230829	093300	4135035	2980	2980	2980	2980	0
610	20230829	093200	4135035	2980	2980	2980	2980	0
611	20230829	093100	4135035	2980	2980	2980	2980	300
612	20230829	093000	3241035	2980	2960	2980	2960	12
613	20230829	092900	3205340	2930	2930	2930	2930	0
614	20230829	092800	3205340	2930	2950	2950	2930	300
615	20230829	092700	2324315	2980	2980	2980	2980	0
616	20230829	092600	2324315	2980	2980	2980	2980	0
617	20230829	092500	2324315	2980	2980	2980	2980	0
618	20230829	092400	2324315	2980	2980	2980	2980	0
619	20230829	092300	2324315	2980	2980	2980	2980	3
620	20230829	092200	2315375	2980	2980	2980	2980	0
621	20230829	092100	2315375	2980	2955	2980	2950	209
622	20230829	092000	1697795	2990	2990	2990	2990	0
623	20230829	091900	1697795	2990	2990	2990	2990	0
624	20230829	091800	1697795	2990	2990	2990	2990	0
625	20230829	091700	1697795	2990	2990	2990	2990	0
626	20230829	091600	1697795	2990	2990	2990	2990	0
627	20230829	091500	1697795	2990	2990	2990	2990	0
628	20230829	091400	1697795	2990	2990	2990	2990	0
629	20230829	091300	1697795	2990	2990	2990	2990	0
630	20230829	091200	1697795	2990	2990	2990	2990	0
631	20230829	091100	1697795	2990	2985	2990	2985	4
632	20230829	091000	1685850	2955	2955	2955	2955	180
633	20230829	090900	1153950	2985	2985	2985	2985	5
634	20230829	090800	1139025	2990	2990	2990	2990	0
635	20230829	090700	1139025	2990	2990	2990	2990	1
636	20230829	090600	1136035	2960	2960	2960	2960	10
637	20230829	090500	1106435	2990	2990	2990	2990	1
638	20230829	090400	1103445	2960	2960	2960	2960	3
639	20230829	090300	1094565	2990	2990	2990	2990	0
640	20230829	090200	1094565	2990	2980	2990	2980	26
641	20230829	090100	1017050	2980	2980	2980	2960	32
642	20230829	090000	922250	2975	2975	2975	2975	310