KissMeData/004150/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	184100	55575870	2860	2860	2860	2860	721
3	20230829	184000	55575870	2860	2860	2860	2860	0
4	20230829	183900	55575870	2860	2860	2860	2860	0
5	20230829	183800	55575870	2860	2860	2860	2860	0
6	20230829	183700	55575870	2860	2860	2860	2860	0
7	20230829	183600	55575870	2860	2860	2860	2860	0
8	20230829	183500	55575870	2860	2860	2860	2860	0
9	20230829	183400	55575870	2860	2860	2860	2860	0
10	20230829	183300	55575870	2860	2860	2860	2860	0
11	20230829	183200	55575870	2860	2860	2860	2860	0
12	20230829	183100	55575870	2860	2860	2860	2860	0
13	20230829	183000	55575870	2860	2860	2860	2860	0
14	20230829	182900	55575870	2860	2860	2860	2860	0
15	20230829	182800	55575870	2860	2860	2860	2860	0
16	20230829	182700	55575870	2860	2860	2860	2860	0
17	20230829	182600	55575870	2860	2860	2860	2860	0
18	20230829	182500	55575870	2860	2860	2860	2860	0
19	20230829	182400	55575870	2860	2860	2860	2860	0
20	20230829	182300	55575870	2860	2860	2860	2860	0
21	20230829	182200	55575870	2860	2860	2860	2860	0
22	20230829	182100	55575870	2860	2860	2860	2860	0
23	20230829	182000	55575870	2860	2860	2860	2860	0
24	20230829	181900	55575870	2860	2860	2860	2860	0
25	20230829	181800	55575870	2860	2860	2860	2860	0
26	20230829	181700	55575870	2860	2860	2860	2860	0
27	20230829	181600	55575870	2860	2860	2860	2860	0
28	20230829	181500	55575870	2860	2860	2860	2860	0
29	20230829	181400	55575870	2860	2860	2860	2860	0
30	20230829	181300	55575870	2860	2860	2860	2860	0
31	20230829	181200	55575870	2860	2860	2860	2860	0
32	20230829	181100	55575870	2860	2860	2860	2860	721
33	20230829	181000	55575870	2860	2860	2860	2860	0
34	20230829	180900	55575870	2860	2860	2860	2860	0
35	20230829	180800	55575870	2860	2860	2860	2860	0
36	20230829	180700	55575870	2860	2860	2860	2860	0
37	20230829	180600	55575870	2860	2860	2860	2860	0
38	20230829	180500	55575870	2860	2860	2860	2860	0
39	20230829	180400	55575870	2860	2860	2860	2860	0
40	20230829	180300	55575870	2860	2860	2860	2860	0
41	20230829	180200	55575870	2860	2860	2860	2860	0
42	20230829	180100	55575870	2860	2860	2860	2860	0
43	20230829	180000	55575870	2860	2860	2860	2860	0
44	20230829	175900	55575870	2860	2860	2860	2860	0
45	20230829	175800	55575870	2860	2860	2860	2860	0
46	20230829	175700	55575870	2860	2860	2860	2860	0
47	20230829	175600	55575870	2860	2860	2860	2860	0
48	20230829	175500	55575870	2860	2860	2860	2860	0
49	20230829	175400	55575870	2860	2860	2860	2860	0
50	20230829	175300	55575870	2860	2860	2860	2860	0
51	20230829	175200	55575870	2860	2860	2860	2860	0
52	20230829	175100	55575870	2860	2860	2860	2860	0
53	20230829	175000	55575870	2860	2860	2860	2860	0
54	20230829	174900	55575870	2860	2860	2860	2860	0
55	20230829	174800	55575870	2860	2860	2860	2860	0
56	20230829	174700	55575870	2860	2860	2860	2860	0
57	20230829	174600	55575870	2860	2860	2860	2860	0
58	20230829	174500	55575870	2860	2860	2860	2860	0
59	20230829	174400	55575870	2860	2860	2860	2860	0
60	20230829	174300	55575870	2860	2860	2860	2860	0
61	20230829	174200	55575870	2860	2860	2860	2860	0
62	20230829	174100	55575870	2860	2860	2860	2860	721
63	20230829	174000	55575870	2860	2860	2860	2860	0
64	20230829	173900	55575870	2860	2860	2860	2860	0
65	20230829	173800	55575870	2860	2860	2860	2860	0
66	20230829	173700	55575870	2860	2860	2860	2860	0
67	20230829	173600	55575870	2860	2860	2860	2860	0
68	20230829	173500	55575870	2860	2860	2860	2860	0
69	20230829	173400	55575870	2860	2860	2860	2860	0
70	20230829	173300	55575870	2860	2860	2860	2860	0
71	20230829	173200	55575870	2860	2860	2860	2860	0
72	20230829	173100	55575870	2860	2860	2860	2860	0
73	20230829	173000	55575870	2860	2860	2860	2860	0
74	20230829	172900	55575870	2860	2860	2860	2860	0
75	20230829	172800	55575870	2860	2860	2860	2860	0
76	20230829	172700	55575870	2860	2860	2860	2860	0
77	20230829	172600	55575870	2860	2860	2860	2860	0
78	20230829	172500	55575870	2860	2860	2860	2860	0
79	20230829	172400	55575870	2860	2860	2860	2860	0
80	20230829	172300	55575870	2860	2860	2860	2860	0
81	20230829	172200	55575870	2860	2860	2860	2860	0
82	20230829	172100	55575870	2860	2860	2860	2860	0
83	20230829	172000	55575870	2860	2860	2860	2860	0
84	20230829	171900	55575870	2860	2860	2860	2860	0
85	20230829	171800	55575870	2860	2860	2860	2860	0
86	20230829	171700	55575870	2860	2860	2860	2860	0
87	20230829	171600	55575870	2860	2860	2860	2860	0
88	20230829	171500	55575870	2860	2860	2860	2860	0
89	20230829	171400	55575870	2860	2860	2860	2860	0
90	20230829	171300	55575870	2860	2860	2860	2860	0
91	20230829	171200	55575870	2860	2860	2860	2860	0
92	20230829	171100	55575870	2860	2860	2860	2860	721
93	20230829	171000	55575870	2860	2860	2860	2860	0
94	20230829	170900	55575870	2860	2860	2860	2860	0
95	20230829	170800	55575870	2860	2860	2860	2860	0
96	20230829	170700	55575870	2860	2860	2860	2860	0
97	20230829	170600	55575870	2860	2860	2860	2860	0
98	20230829	170500	55575870	2860	2860	2860	2860	0
99	20230829	170400	55575870	2860	2860	2860	2860	0
100	20230829	170300	55575870	2860	2860	2860	2860	0
101	20230829	170200	55575870	2860	2860	2860	2860	0
102	20230829	170100	55575870	2860	2860	2860	2860	0
103	20230829	170000	55575870	2860	2860	2860	2860	0
104	20230829	165900	55575870	2860	2860	2860	2860	0
105	20230829	165800	55575870	2860	2860	2860	2860	0
106	20230829	165700	55575870	2860	2860	2860	2860	0
107	20230829	165600	55575870	2860	2860	2860	2860	0
108	20230829	165500	55575870	2860	2860	2860	2860	0
109	20230829	165400	55575870	2860	2860	2860	2860	0
110	20230829	165300	55575870	2860	2860	2860	2860	0
111	20230829	165200	55575870	2860	2860	2860	2860	0
112	20230829	165100	55575870	2860	2860	2860	2860	0
113	20230829	165000	55575870	2860	2860	2860	2860	0
114	20230829	164900	55575870	2860	2860	2860	2860	0
115	20230829	164800	55575870	2860	2860	2860	2860	0
116	20230829	164700	55575870	2860	2860	2860	2860	0
117	20230829	164600	55575870	2860	2860	2860	2860	0
118	20230829	164500	55575870	2860	2860	2860	2860	0
119	20230829	164400	55575870	2860	2860	2860	2860	0
120	20230829	164300	55575870	2860	2860	2860	2860	0
121	20230829	164200	55575870	2860	2860	2860	2860	0
122	20230829	164100	55575870	2860	2860	2860	2860	721
123	20230829	164000	55575870	2860	2860	2860	2860	0
124	20230829	163900	55575870	2860	2860	2860	2860	0
125	20230829	163800	55575870	2860	2860	2860	2860	0
126	20230829	163700	55575870	2860	2860	2860	2860	0
127	20230829	163600	55575870	2860	2860	2860	2860	0
128	20230829	163500	55575870	2860	2860	2860	2860	0
129	20230829	163400	55575870	2860	2860	2860	2860	0
130	20230829	163300	55575870	2860	2860	2860	2860	0
131	20230829	163200	55575870	2860	2860	2860	2860	0
132	20230829	163100	55575870	2860	2860	2860	2860	0
133	20230829	163000	55575870	2860	2860	2860	2860	0
134	20230829	162900	55575870	2860	2860	2860	2860	0
135	20230829	162800	55575870	2860	2860	2860	2860	0
136	20230829	162700	55575870	2860	2860	2860	2860	0
137	20230829	162600	55575870	2860	2860	2860	2860	0
138	20230829	162500	55575870	2860	2860	2860	2860	0
139	20230829	162400	55575870	2860	2860	2860	2860	0
140	20230829	162300	55575870	2860	2860	2860	2860	0
141	20230829	162200	55575870	2860	2860	2860	2860	0
142	20230829	162100	55575870	2860	2860	2860	2860	0
143	20230829	162000	55575870	2860	2860	2860	2860	0
144	20230829	161900	55575870	2860	2860	2860	2860	0
145	20230829	161800	55575870	2860	2860	2860	2860	0
146	20230829	161700	55575870	2860	2860	2860	2860	0
147	20230829	161600	55575870	2860	2860	2860	2860	0
148	20230829	161500	55575870	2860	2860	2860	2860	0
149	20230829	161400	55575870	2860	2860	2860	2860	0
150	20230829	161300	55575870	2860	2860	2860	2860	0
151	20230829	161200	55575870	2860	2860	2860	2860	0
152	20230829	161100	55575870	2860	2860	2860	2860	721
153	20230829	161000	55575870	2860	2860	2860	2860	0
154	20230829	160900	55575870	2860	2860	2860	2860	0
155	20230829	160800	55575870	2860	2860	2860	2860	0
156	20230829	160700	55575870	2860	2860	2860	2860	0
157	20230829	160600	55575870	2860	2860	2860	2860	0
158	20230829	160500	55575870	2860	2860	2860	2860	0
159	20230829	160400	55575870	2860	2860	2860	2860	0
160	20230829	160300	55575870	2860	2860	2860	2860	0
161	20230829	160200	55575870	2860	2860	2860	2860	0
162	20230829	160100	55575870	2860	2860	2860	2860	0
163	20230829	160000	55575870	2860	2860	2860	2860	0
164	20230829	155900	55575870	2860	2860	2860	2860	0
165	20230829	155800	55575870	2860	2860	2860	2860	0
166	20230829	155700	55575870	2860	2860	2860	2860	0
167	20230829	155600	55575870	2860	2860	2860	2860	0
168	20230829	155500	55575870	2860	2860	2860	2860	0
169	20230829	155400	55575870	2860	2860	2860	2860	0
170	20230829	155300	55575870	2860	2860	2860	2860	0
171	20230829	155200	55575870	2860	2860	2860	2860	0
172	20230829	155100	55575870	2860	2860	2860	2860	0
173	20230829	155000	55575870	2860	2860	2860	2860	0
174	20230829	154900	55575870	2860	2860	2860	2860	0
175	20230829	154800	55575870	2860	2860	2860	2860	0
176	20230829	154700	55575870	2860	2860	2860	2860	0
177	20230829	154600	55575870	2860	2860	2860	2860	0
178	20230829	154500	55575870	2860	2860	2860	2860	0
179	20230829	154400	55575870	2860	2860	2860	2860	0
180	20230829	154300	55575870	2860	2860	2860	2860	0
181	20230829	154200	55575870	2860	2860	2860	2860	0
182	20230829	154100	55575870	2860	2860	2860	2860	721
183	20230829	154000	55575870	2860	2860	2860	2860	0
184	20230829	153900	55575870	2860	2860	2860	2860	0
185	20230829	153800	55575870	2860	2860	2860	2860	0
186	20230829	153700	55575870	2860	2860	2860	2860	0
187	20230829	153600	55575870	2860	2860	2860	2860	0
188	20230829	153500	55575870	2860	2860	2860	2860	0
189	20230829	153400	55575870	2860	2860	2860	2860	0
190	20230829	153300	55575870	2860	2860	2860	2860	0
191	20230829	153200	55575870	2860	2860	2860	2860	0
192	20230829	153100	55575870	2860	2860	2860	2860	0
193	20230829	153000	55575870	2860	2860	2860	2860	721
194	20230829	152900	53513810	2860	2860	2860	2860	0
195	20230829	152800	53513810	2860	2860	2860	2860	0
196	20230829	152700	53513810	2860	2860	2860	2860	0
197	20230829	152600	53513810	2860	2860	2860	2860	0
198	20230829	152500	53513810	2860	2860	2860	2860	0
199	20230829	152400	53513810	2860	2860	2860	2860	0
200	20230829	152300	53513810	2860	2860	2860	2860	0
201	20230829	152200	53513810	2860	2860	2860	2860	0
202	20230829	152100	53513810	2860	2860	2860	2860	0
203	20230829	152000	53513810	2860	2860	2860	2860	0
204	20230829	151900	53513810	2860	2855	2860	2855	1001
205	20230829	151800	50653425	2855	2855	2855	2855	0
206	20230829	151700	50653425	2855	2855	2855	2855	6
207	20230829	151600	50636295	2855	2855	2855	2855	0
208	20230829	151500	50636295	2855	2855	2855	2855	0
209	20230829	151400	50636295	2855	2855	2855	2855	0
210	20230829	151300	50636295	2855	2855	2855	2855	198
211	20230829	151200	50071005	2855	2855	2855	2855	0
212	20230829	151100	50071005	2855	2855	2855	2855	28
213	20230829	151000	49991065	2855	2855	2855	2855	0
214	20230829	150900	49991065	2855	2855	2855	2855	0
215	20230829	150800	49991065	2855	2855	2855	2855	0
216	20230829	150700	49991065	2855	2845	2855	2845	31
217	20230829	150600	49902580	2855	2855	2855	2855	0
218	20230829	150500	49902580	2855	2855	2855	2855	0
219	20230829	150400	49902580	2855	2855	2855	2855	28
220	20230829	150300	49822640	2855	2855	2855	2855	0
221	20230829	150200	49822640	2855	2855	2855	2855	58
222	20230829	150100	49657050	2855	2855	2855	2855	0
223	20230829	150000	49657050	2855	2855	2855	2855	0
224	20230829	145900	49657050	2855	2855	2855	2855	0
225	20230829	145800	49657050	2855	2855	2855	2855	1
226	20230829	145700	49654195	2855	2850	2855	2850	28
227	20230829	145600	49574310	2850	2850	2850	2850	0
228	20230829	145500	49574310	2850	2850	2850	2850	0
229	20230829	145400	49574310	2850	2850	2850	2850	0
230	20230829	145300	49574310	2850	2850	2850	2850	5
231	20230829	145200	49560060	2850	2850	2850	2850	0
232	20230829	145100	49560060	2850	2850	2850	2850	5
233	20230829	145000	49545810	2850	2850	2850	2850	64
234	20230829	144900	49363410	2850	2850	2850	2850	0
235	20230829	144800	49363410	2850	2850	2850	2850	0
236	20230829	144700	49363410	2850	2850	2850	2850	0
237	20230829	144600	49363410	2850	2850	2850	2850	58
238	20230829	144500	49198110	2850	2850	2850	2850	28
239	20230829	144400	49118310	2855	2855	2855	2855	0
240	20230829	144300	49118310	2855	2855	2855	2855	0
241	20230829	144200	49118310	2855	2855	2855	2855	0
242	20230829	144100	49118310	2855	2855	2855	2855	0
243	20230829	144000	49118310	2855	2855	2855	2855	0
244	20230829	143900	49118310	2855	2855	2855	2855	0
245	20230829	143800	49118310	2855	2855	2855	2855	0
246	20230829	143700	49118310	2855	2855	2855	2855	0
247	20230829	143600	49118310	2855	2855	2855	2855	0
248	20230829	143500	49118310	2855	2855	2855	2855	0
249	20230829	143400	49118310	2855	2855	2855	2855	0
250	20230829	143300	49118310	2855	2855	2855	2855	0
251	20230829	143200	49118310	2855	2855	2855	2855	0
252	20230829	143100	49118310	2855	2855	2855	2855	3
253	20230829	143000	49109745	2855	2855	2855	2855	0
254	20230829	142900	49109745	2855	2855	2855	2855	0
255	20230829	142800	49109745	2855	2855	2855	2855	0
256	20230829	142700	49109745	2855	2855	2855	2855	0
257	20230829	142600	49109745	2855	2855	2855	2855	0
258	20230829	142500	49109745	2855	2855	2855	2855	150
259	20230829	142400	48681495	2855	2855	2855	2855	0
260	20230829	142300	48681495	2855	2855	2855	2855	0
261	20230829	142200	48681495	2855	2855	2855	2855	0
262	20230829	142100	48681495	2855	2855	2855	2855	0
263	20230829	142000	48681495	2855	2855	2855	2855	500
264	20230829	141900	47253995	2845	2845	2845	2845	0
265	20230829	141800	47253995	2845	2845	2845	2845	0
266	20230829	141700	47253995	2845	2845	2845	2845	0
267	20230829	141600	47253995	2845	2845	2845	2845	0
268	20230829	141500	47253995	2845	2845	2845	2845	0
269	20230829	141400	47253995	2845	2845	2845	2845	0
270	20230829	141300	47253995	2845	2845	2845	2845	0
271	20230829	141200	47253995	2845	2845	2845	2845	0
272	20230829	141100	47253995	2845	2845	2845	2845	35
273	20230829	141000	47154420	2855	2855	2855	2855	0
274	20230829	140900	47154420	2855	2855	2855	2855	0
275	20230829	140800	47154420	2855	2855	2855	2855	0
276	20230829	140700	47154420	2855	2855	2855	2855	0
277	20230829	140600	47154420	2855	2855	2855	2855	0
278	20230829	140500	47154420	2855	2855	2855	2855	0
279	20230829	140400	47154420	2855	2855	2855	2855	0
280	20230829	140300	47154420	2855	2855	2855	2855	0
281	20230829	140200	47154420	2855	2855	2855	2855	0
282	20230829	140100	47154420	2855	2855	2855	2855	0
283	20230829	140000	47154420	2855	2850	2855	2850	208
284	20230829	135900	46561565	2850	2850	2850	2850	0
285	20230829	135800	46561565	2850	2850	2850	2850	0
286	20230829	135700	46561565	2850	2850	2850	2850	0
287	20230829	135600	46561565	2850	2850	2850	2850	0
288	20230829	135500	46561565	2850	2850	2850	2850	0
289	20230829	135400	46561565	2850	2850	2850	2850	0
290	20230829	135300	46561565	2850	2850	2850	2850	0
291	20230829	135200	46561565	2850	2850	2850	2850	0
292	20230829	135100	46561565	2850	2850	2850	2850	171
293	20230829	135000	46074215	2850	2850	2850	2850	0
294	20230829	134900	46074215	2850	2850	2850	2850	0
295	20230829	134800	46074215	2850	2850	2850	2850	0
296	20230829	134700	46074215	2850	2850	2850	2850	0
297	20230829	134600	46074215	2850	2850	2850	2850	0
298	20230829	134500	46074215	2850	2850	2850	2850	2
299	20230829	134400	46068515	2850	2850	2850	2850	0
300	20230829	134300	46068515	2850	2850	2850	2850	0
301	20230829	134200	46068515	2850	2850	2850	2850	0
302	20230829	134100	46068515	2850	2850	2850	2850	0
303	20230829	134000	46068515	2850	2850	2850	2850	0
304	20230829	133900	46068515	2850	2850	2850	2850	0
305	20230829	133800	46068515	2850	2850	2850	2850	0
306	20230829	133700	46068515	2850	2850	2850	2850	0
307	20230829	133600	46068515	2850	2850	2850	2850	0
308	20230829	133500	46068515	2850	2850	2850	2850	0
309	20230829	133400	46068515	2850	2850	2850	2850	0
310	20230829	133300	46068515	2850	2850	2850	2850	0
311	20230829	133200	46068515	2850	2850	2850	2850	0
312	20230829	133100	46068515	2850	2850	2850	2850	0
313	20230829	133000	46068515	2850	2850	2850	2850	0
314	20230829	132900	46068515	2850	2850	2850	2850	0
315	20230829	132800	46068515	2850	2850	2850	2850	1
316	20230829	132700	46065665	2845	2845	2845	2845	1
317	20230829	132600	46062820	2845	2845	2845	2845	0
318	20230829	132500	46062820	2845	2845	2845	2845	0
319	20230829	132400	46062820	2845	2845	2845	2845	0
320	20230829	132300	46062820	2845	2845	2845	2845	0
321	20230829	132200	46062820	2845	2845	2845	2845	0
322	20230829	132100	46062820	2845	2845	2845	2845	0
323	20230829	132000	46062820	2845	2845	2845	2845	0
324	20230829	131900	46062820	2845	2845	2845	2845	0
325	20230829	131800	46062820	2845	2845	2845	2845	0
326	20230829	131700	46062820	2845	2845	2845	2845	556
327	20230829	131600	44481000	2845	2845	2845	2845	0
328	20230829	131500	44481000	2845	2845	2845	2845	0
329	20230829	131400	44481000	2845	2845	2845	2845	0
330	20230829	131300	44481000	2845	2845	2845	2845	0
331	20230829	131200	44481000	2845	2845	2845	2845	0
332	20230829	131100	44481000	2845	2845	2845	2845	0
333	20230829	131000	44481000	2845	2845	2845	2845	61
334	20230829	130900	44307455	2855	2855	2855	2855	0
335	20230829	130800	44307455	2855	2855	2855	2855	0
336	20230829	130700	44307455	2855	2855	2855	2855	0
337	20230829	130600	44307455	2855	2855	2860	2855	29
338	20230829	130500	44224655	2855	2855	2855	2855	0
339	20230829	130400	44224655	2855	2855	2855	2855	1
340	20230829	130300	44221800	2850	2850	2850	2850	0
341	20230829	130200	44221800	2850	2850	2850	2850	387
342	20230829	130100	43118850	2850	2850	2850	2850	172
343	20230829	130000	42628650	2855	2855	2855	2855	3
344	20230829	125900	42620085	2855	2855	2855	2855	0
345	20230829	125800	42620085	2855	2855	2855	2855	31
346	20230829	125700	42531580	2860	2860	2860	2860	0
347	20230829	125600	42531580	2860	2860	2860	2860	0
348	20230829	125500	42531580	2860	2860	2860	2860	0
349	20230829	125400	42531580	2860	2860	2860	2860	0
350	20230829	125300	42531580	2860	2860	2860	2860	10
351	20230829	125200	42502980	2860	2860	2860	2860	10
352	20230829	125100	42474380	2860	2860	2860	2860	0
353	20230829	125000	42474380	2860	2860	2860	2860	0
354	20230829	124900	42474380	2860	2860	2860	2860	28
355	20230829	124800	42394300	2860	2860	2860	2860	0
356	20230829	124700	42394300	2860	2860	2860	2860	0
357	20230829	124600	42394300	2860	2860	2860	2860	0
358	20230829	124500	42394300	2860	2860	2860	2860	0
359	20230829	124400	42394300	2860	2860	2860	2850	7
360	20230829	124300	42374330	2855	2850	2855	2850	403
361	20230829	124200	41223770	2855	2855	2855	2855	0
362	20230829	124100	41223770	2855	2855	2855	2855	0
363	20230829	124000	41223770	2855	2855	2855	2855	0
364	20230829	123900	41223770	2855	2855	2855	2855	1
365	20230829	123800	41220915	2850	2850	2850	2850	1
366	20230829	123700	41218065	2855	2855	2855	2855	0
367	20230829	123600	41218065	2855	2855	2855	2855	0
368	20230829	123500	41218065	2855	2855	2855	2855	0
369	20230829	123400	41218065	2855	2855	2855	2855	0
370	20230829	123300	41218065	2855	2855	2855	2855	0
371	20230829	123200	41218065	2855	2855	2855	2855	0
372	20230829	123100	41218065	2855	2855	2855	2855	0
373	20230829	123000	41218065	2855	2855	2855	2855	4
374	20230829	122900	41206645	2855	2855	2855	2855	29
375	20230829	122800	41123850	2855	2855	2855	2855	100
376	20230829	122700	40838350	2855	2855	2855	2855	0
377	20230829	122600	40838350	2855	2855	2855	2855	0
378	20230829	122500	40838350	2855	2855	2855	2855	0
379	20230829	122400	40838350	2855	2855	2855	2855	0
380	20230829	122300	40838350	2855	2855	2855	2855	1
381	20230829	122200	40835495	2855	2850	2855	2850	505
382	20230829	122100	39396220	2855	2855	2855	2855	0
383	20230829	122000	39396220	2855	2855	2855	2855	0
384	20230829	121900	39396220	2855	2855	2855	2855	0
385	20230829	121800	39396220	2855	2855	2855	2855	0
386	20230829	121700	39396220	2855	2855	2855	2855	0
387	20230829	121600	39396220	2855	2850	2855	2850	16
388	20230829	121500	39350590	2855	2855	2855	2855	38
389	20230829	121400	39242100	2855	2855	2855	2855	0
390	20230829	121300	39242100	2855	2855	2855	2855	0
391	20230829	121200	39242100	2855	2855	2855	2855	0
392	20230829	121100	39242100	2855	2855	2855	2855	0
393	20230829	121000	39242100	2855	2855	2855	2855	8
394	20230829	120900	39219260	2855	2855	2855	2855	0
395	20230829	120800	39219260	2855	2855	2855	2855	0
396	20230829	120700	39219260	2855	2855	2855	2855	0
397	20230829	120600	39219260	2855	2855	2855	2855	0
398	20230829	120500	39219260	2855	2855	2855	2855	0
399	20230829	120400	39219260	2855	2855	2855	2855	0
400	20230829	120300	39219260	2855	2855	2855	2855	0
401	20230829	120200	39219260	2855	2855	2855	2855	0
402	20230829	120100	39219260	2855	2855	2855	2855	0
403	20230829	120000	39219260	2855	2855	2855	2855	0
404	20230829	115900	39219260	2855	2855	2855	2855	0
405	20230829	115800	39219260	2855	2855	2855	2855	0
406	20230829	115700	39219260	2855	2855	2855	2855	0
407	20230829	115600	39219260	2855	2855	2855	2855	0
408	20230829	115500	39219260	2855	2855	2855	2855	30
409	20230829	115400	39133610	2855	2855	2855	2855	50
410	20230829	115300	38990860	2850	2850	2850	2850	0
411	20230829	115200	38990860	2850	2850	2850	2850	1
412	20230829	115100	38988010	2850	2850	2850	2850	0
413	20230829	115000	38988010	2850	2850	2850	2850	1
414	20230829	114900	38985160	2855	2855	2855	2855	0
415	20230829	114800	38985160	2855	2855	2855	2855	0
416	20230829	114700	38985160	2855	2855	2855	2855	0
417	20230829	114600	38985160	2855	2855	2855	2855	0
418	20230829	114500	38985160	2855	2855	2855	2855	0
419	20230829	114400	38985160	2855	2855	2855	2855	128
420	20230829	114300	38619720	2855	2855	2855	2855	16
421	20230829	114200	38574040	2855	2855	2855	2855	0
422	20230829	114100	38574040	2855	2855	2855	2855	0
423	20230829	114000	38574040	2855	2855	2855	2855	0
424	20230829	113900	38574040	2855	2855	2855	2855	2
425	20230829	113800	38568330	2850	2850	2850	2850	0
426	20230829	113700	38568330	2850	2850	2850	2850	0
427	20230829	113600	38568330	2850	2850	2850	2850	0
428	20230829	113500	38568330	2850	2850	2850	2850	557
429	20230829	113400	36980880	2850	2850	2850	2850	0
430	20230829	113300	36980880	2850	2850	2850	2850	0
431	20230829	113200	36980880	2850	2850	2850	2850	0
432	20230829	113100	36980880	2850	2850	2850	2850	0
433	20230829	113000	36980880	2850	2850	2850	2850	0
434	20230829	112900	36980880	2850	2850	2850	2850	0
435	20230829	112800	36980880	2850	2850	2850	2850	0
436	20230829	112700	36980880	2850	2850	2850	2850	0
437	20230829	112600	36980880	2850	2850	2850	2850	0
438	20230829	112500	36980880	2850	2850	2850	2850	0
439	20230829	112400	36980880	2850	2850	2850	2850	0
440	20230829	112300	36980880	2850	2850	2850	2850	33
441	20230829	112200	36886830	2850	2850	2850	2850	0
442	20230829	112100	36886830	2850	2850	2850	2850	0
443	20230829	112000	36886830	2850	2850	2850	2850	0
444	20230829	111900	36886830	2850	2850	2850	2850	0
445	20230829	111800	36886830	2850	2850	2850	2850	0
446	20230829	111700	36886830	2850	2850	2850	2850	0
447	20230829	111600	36886830	2850	2850	2850	2850	0
448	20230829	111500	36886830	2850	2850	2850	2850	0
449	20230829	111400	36886830	2850	2850	2850	2850	0
450	20230829	111300	36886830	2850	2850	2850	2850	0
451	20230829	111200	36886830	2850	2850	2850	2850	0
452	20230829	111100	36886830	2850	2850	2850	2850	0
453	20230829	111000	36886830	2850	2850	2850	2850	0
454	20230829	110900	36886830	2850	2850	2850	2850	0
455	20230829	110800	36886830	2850	2850	2850	2850	0
456	20230829	110700	36886830	2850	2850	2850	2850	401
457	20230829	110600	35743980	2850	2850	2850	2850	0
458	20230829	110500	35743980	2850	2850	2850	2850	0
459	20230829	110400	35743980	2850	2850	2850	2850	22
460	20230829	110300	35681280	2850	2850	2850	2850	0
461	20230829	110200	35681280	2850	2850	2850	2850	0
462	20230829	110100	35681280	2850	2850	2850	2850	2
463	20230829	110000	35675580	2850	2850	2850	2850	0
464	20230829	105900	35675580	2850	2850	2850	2850	0
465	20230829	105800	35675580	2850	2850	2850	2850	0
466	20230829	105700	35675580	2850	2850	2850	2850	0
467	20230829	105600	35675580	2850	2850	2850	2850	0
468	20230829	105500	35675580	2850	2850	2850	2850	0
469	20230829	105400	35675580	2850	2850	2850	2850	30
470	20230829	105300	35590080	2855	2855	2855	2855	0
471	20230829	105200	35590080	2855	2855	2855	2855	0
472	20230829	105100	35590080	2855	2855	2855	2855	0
473	20230829	105000	35590080	2855	2855	2855	2855	0
474	20230829	104900	35590080	2855	2855	2855	2855	0
475	20230829	104800	35590080	2855	2855	2855	2855	0
476	20230829	104700	35590080	2855	2855	2855	2855	50
477	20230829	104600	35447330	2850	2855	2855	2850	530
478	20230829	104500	33935665	2860	2860	2860	2860	1
479	20230829	104400	33932805	2860	2860	2860	2860	18
480	20230829	104300	33881325	2855	2855	2855	2855	8
481	20230829	104200	33858485	2855	2855	2855	2855	0
482	20230829	104100	33858485	2855	2855	2855	2855	0
483	20230829	104000	33858485	2855	2855	2855	2855	3
484	20230829	103900	33849920	2860	2860	2860	2860	0
485	20230829	103800	33849920	2860	2860	2860	2860	0
486	20230829	103700	33849920	2860	2860	2860	2860	0
487	20230829	103600	33849920	2860	2860	2860	2860	0
488	20230829	103500	33849920	2860	2860	2860	2860	0
489	20230829	103400	33849920	2860	2860	2860	2860	0
490	20230829	103300	33849920	2860	2860	2860	2860	0
491	20230829	103200	33849920	2860	2860	2860	2860	34
492	20230829	103100	33752680	2860	2860	2860	2860	0
493	20230829	103000	33752680	2860	2860	2860	2860	2
494	20230829	102900	33746960	2855	2855	2855	2855	0
495	20230829	102800	33746960	2855	2855	2855	2855	0
496	20230829	102700	33746960	2855	2855	2855	2855	1
497	20230829	102600	33744105	2855	2855	2855	2855	0
498	20230829	102500	33744105	2855	2855	2855	2855	0
499	20230829	102400	33744105	2855	2855	2855	2855	20
500	20230829	102300	33687005	2860	2860	2860	2860	0
501	20230829	102200	33687005	2860	2860	2860	2860	4
502	20230829	102100	33675565	2860	2860	2860	2860	0
503	20230829	102000	33675565	2860	2860	2860	2860	30
504	20230829	101900	33589765	2860	2860	2860	2860	470
505	20230829	101800	32245565	2860	2860	2860	2860	0
506	20230829	101700	32245565	2860	2860	2860	2860	0
507	20230829	101600	32245565	2860	2860	2860	2860	2
508	20230829	101500	32239845	2855	2855	2855	2855	18
509	20230829	101400	32188455	2855	2855	2855	2855	0
510	20230829	101300	32188455	2855	2855	2855	2855	0
511	20230829	101200	32188455	2855	2855	2855	2855	10
512	20230829	101100	32159905	2860	2860	2860	2860	18
513	20230829	101000	32108425	2860	2860	2860	2860	0
514	20230829	100900	32108425	2860	2860	2860	2860	10
515	20230829	100800	32079825	2860	2860	2860	2860	0
516	20230829	100700	32079825	2860	2860	2860	2860	0
517	20230829	100600	32079825	2860	2860	2860	2860	0
518	20230829	100500	32079825	2860	2860	2860	2860	0
519	20230829	100400	32079825	2860	2855	2860	2855	602
520	20230829	100300	30358115	2860	2860	2860	2860	0
521	20230829	100200	30358115	2860	2860	2860	2860	35
522	20230829	100100	30258015	2855	2855	2855	2855	100
523	20230829	100000	29972515	2855	2855	2855	2855	10
524	20230829	095900	29943965	2855	2855	2855	2855	10
525	20230829	095800	29915415	2860	2860	2860	2860	0
526	20230829	095700	29915415	2860	2860	2860	2860	0
527	20230829	095600	29915415	2860	2860	2860	2860	0
528	20230829	095500	29915415	2860	2860	2860	2860	0
529	20230829	095400	29915415	2860	2860	2860	2860	0
530	20230829	095300	29915415	2860	2860	2860	2860	332
531	20230829	095200	28965895	2870	2870	2870	2870	20
532	20230829	095100	28908495	2870	2865	2870	2865	50
533	20230829	095000	28765120	2865	2865	2865	2865	86
534	20230829	094900	28518730	2860	2860	2860	2860	393
535	20230829	094800	27394750	2860	2860	2860	2860	110
536	20230829	094700	27080150	2855	2855	2855	2855	1287
537	20230829	094600	23405765	2855	2855	2855	2855	28
538	20230829	094500	23325825	2855	2850	2855	2850	1128
539	20230829	094400	20109665	2850	2850	2850	2845	101
540	20230829	094300	19821890	2850	2850	2850	2850	1375
541	20230829	094200	15903140	2850	2850	2850	2845	72
542	20230829	094100	15698040	2850	2850	2850	2845	41
543	20230829	094000	15581240	2850	2850	2850	2850	0
544	20230829	093900	15581240	2850	2850	2850	2850	3
545	20230829	093800	15572690	2850	2850	2850	2850	2
546	20230829	093700	15566990	2845	2845	2845	2845	2338
547	20230829	093600	8915380	2845	2845	2845	2845	2
548	20230829	093500	8909690	2845	2845	2845	2845	0
549	20230829	093400	8909690	2845	2850	2850	2845	563
550	20230829	093300	7307935	2850	2850	2850	2850	0
551	20230829	093200	7307935	2850	2850	2850	2850	18
552	20230829	093100	7256635	2850	2845	2850	2845	50
553	20230829	093000	7114185	2845	2855	2855	2845	21
554	20230829	092900	7054240	2855	2855	2855	2855	16
555	20230829	092800	7008560	2845	2850	2850	2845	798
556	20230829	092700	4734280	2850	2850	2850	2850	14
557	20230829	092600	4694380	2845	2845	2845	2845	468
558	20230829	092500	3362920	2845	2845	2845	2845	0
559	20230829	092400	3362920	2845	2845	2845	2845	0
560	20230829	092300	3362920	2845	2845	2845	2845	0
561	20230829	092200	3362920	2845	2845	2845	2845	1
562	20230829	092100	3360075	2830	2830	2830	2830	0
563	20230829	092000	3360075	2830	2830	2830	2830	0
564	20230829	091900	3360075	2830	2830	2830	2830	0
565	20230829	091800	3360075	2830	2830	2830	2830	0
566	20230829	091700	3360075	2830	2830	2830	2830	0
567	20230829	091600	3360075	2830	2830	2830	2830	0
568	20230829	091500	3360075	2830	2830	2830	2830	0
569	20230829	091400	3360075	2830	2830	2830	2830	0
570	20230829	091300	3360075	2830	2835	2835	2830	35
571	20230829	091200	3261015	2830	2835	2835	2830	358
572	20230829	091100	2246090	2845	2845	2845	2845	70
573	20230829	091000	2046940	2835	2835	2835	2835	0
574	20230829	090900	2046940	2835	2835	2835	2835	0
575	20230829	090800	2046940	2835	2835	2835	2835	111
576	20230829	090700	1732255	2825	2825	2825	2825	0
577	20230829	090600	1732255	2825	2825	2825	2825	0
578	20230829	090500	1732255	2825	2825	2825	2825	0
579	20230829	090400	1732255	2825	2825	2825	2825	0
580	20230829	090300	1732255	2825	2825	2825	2825	0
581	20230829	090200	1732255	2825	2835	2835	2820	300
582	20230829	090100	884675	2835	2840	2840	2835	203
583	20230829	090000	309015	2835	2835	2835	2835	109