KissMeData/408920/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	205500	36558925	2980	2980	2980	2980	888
3	20230829	205400	36558925	2980	2980	2980	2980	0
4	20230829	205300	36558925	2980	2980	2980	2980	0
5	20230829	205200	36558925	2980	2980	2980	2980	0
6	20230829	205100	36558925	2980	2980	2980	2980	0
7	20230829	205000	36558925	2980	2980	2980	2980	0
8	20230829	204900	36558925	2980	2980	2980	2980	0
9	20230829	204800	36558925	2980	2980	2980	2980	0
10	20230829	204700	36558925	2980	2980	2980	2980	0
11	20230829	204600	36558925	2980	2980	2980	2980	0
12	20230829	204500	36558925	2980	2980	2980	2980	0
13	20230829	204400	36558925	2980	2980	2980	2980	0
14	20230829	204300	36558925	2980	2980	2980	2980	0
15	20230829	204200	36558925	2980	2980	2980	2980	0
16	20230829	204100	36558925	2980	2980	2980	2980	0
17	20230829	204000	36558925	2980	2980	2980	2980	0
18	20230829	203900	36558925	2980	2980	2980	2980	0
19	20230829	203800	36558925	2980	2980	2980	2980	0
20	20230829	203700	36558925	2980	2980	2980	2980	0
21	20230829	203600	36558925	2980	2980	2980	2980	0
22	20230829	203500	36558925	2980	2980	2980	2980	0
23	20230829	203400	36558925	2980	2980	2980	2980	0
24	20230829	203300	36558925	2980	2980	2980	2980	0
25	20230829	203200	36558925	2980	2980	2980	2980	0
26	20230829	203100	36558925	2980	2980	2980	2980	0
27	20230829	203000	36558925	2980	2980	2980	2980	0
28	20230829	202900	36558925	2980	2980	2980	2980	0
29	20230829	202800	36558925	2980	2980	2980	2980	0
30	20230829	202700	36558925	2980	2980	2980	2980	0
31	20230829	202600	36558925	2980	2980	2980	2980	0
32	20230829	202500	36558925	2980	2980	2980	2980	888
33	20230829	202400	36558925	2980	2980	2980	2980	0
34	20230829	202300	36558925	2980	2980	2980	2980	0
35	20230829	202200	36558925	2980	2980	2980	2980	0
36	20230829	202100	36558925	2980	2980	2980	2980	0
37	20230829	202000	36558925	2980	2980	2980	2980	0
38	20230829	201900	36558925	2980	2980	2980	2980	0
39	20230829	201800	36558925	2980	2980	2980	2980	0
40	20230829	201700	36558925	2980	2980	2980	2980	0
41	20230829	201600	36558925	2980	2980	2980	2980	0
42	20230829	201500	36558925	2980	2980	2980	2980	0
43	20230829	201400	36558925	2980	2980	2980	2980	0
44	20230829	201300	36558925	2980	2980	2980	2980	0
45	20230829	201200	36558925	2980	2980	2980	2980	0
46	20230829	201100	36558925	2980	2980	2980	2980	0
47	20230829	201000	36558925	2980	2980	2980	2980	0
48	20230829	200900	36558925	2980	2980	2980	2980	0
49	20230829	200800	36558925	2980	2980	2980	2980	0
50	20230829	200700	36558925	2980	2980	2980	2980	0
51	20230829	200600	36558925	2980	2980	2980	2980	0
52	20230829	200500	36558925	2980	2980	2980	2980	0
53	20230829	200400	36558925	2980	2980	2980	2980	0
54	20230829	200300	36558925	2980	2980	2980	2980	0
55	20230829	200200	36558925	2980	2980	2980	2980	0
56	20230829	200100	36558925	2980	2980	2980	2980	0
57	20230829	200000	36558925	2980	2980	2980	2980	0
58	20230829	195900	36558925	2980	2980	2980	2980	0
59	20230829	195800	36558925	2980	2980	2980	2980	0
60	20230829	195700	36558925	2980	2980	2980	2980	0
61	20230829	195600	36558925	2980	2980	2980	2980	0
62	20230829	195500	36558925	2980	2980	2980	2980	888
63	20230829	195400	36558925	2980	2980	2980	2980	0
64	20230829	195300	36558925	2980	2980	2980	2980	0
65	20230829	195200	36558925	2980	2980	2980	2980	0
66	20230829	195100	36558925	2980	2980	2980	2980	0
67	20230829	195000	36558925	2980	2980	2980	2980	0
68	20230829	194900	36558925	2980	2980	2980	2980	0
69	20230829	194800	36558925	2980	2980	2980	2980	0
70	20230829	194700	36558925	2980	2980	2980	2980	0
71	20230829	194600	36558925	2980	2980	2980	2980	0
72	20230829	194500	36558925	2980	2980	2980	2980	0
73	20230829	194400	36558925	2980	2980	2980	2980	0
74	20230829	194300	36558925	2980	2980	2980	2980	0
75	20230829	194200	36558925	2980	2980	2980	2980	0
76	20230829	194100	36558925	2980	2980	2980	2980	0
77	20230829	194000	36558925	2980	2980	2980	2980	0
78	20230829	193900	36558925	2980	2980	2980	2980	0
79	20230829	193800	36558925	2980	2980	2980	2980	0
80	20230829	193700	36558925	2980	2980	2980	2980	0
81	20230829	193600	36558925	2980	2980	2980	2980	0
82	20230829	193500	36558925	2980	2980	2980	2980	0
83	20230829	193400	36558925	2980	2980	2980	2980	0
84	20230829	193300	36558925	2980	2980	2980	2980	0
85	20230829	193200	36558925	2980	2980	2980	2980	0
86	20230829	193100	36558925	2980	2980	2980	2980	0
87	20230829	193000	36558925	2980	2980	2980	2980	0
88	20230829	192900	36558925	2980	2980	2980	2980	0
89	20230829	192800	36558925	2980	2980	2980	2980	0
90	20230829	192700	36558925	2980	2980	2980	2980	0
91	20230829	192600	36558925	2980	2980	2980	2980	0
92	20230829	192500	36558925	2980	2980	2980	2980	888
93	20230829	192400	36558925	2980	2980	2980	2980	0
94	20230829	192300	36558925	2980	2980	2980	2980	0
95	20230829	192200	36558925	2980	2980	2980	2980	0
96	20230829	192100	36558925	2980	2980	2980	2980	0
97	20230829	192000	36558925	2980	2980	2980	2980	0
98	20230829	191900	36558925	2980	2980	2980	2980	0
99	20230829	191800	36558925	2980	2980	2980	2980	0
100	20230829	191700	36558925	2980	2980	2980	2980	0
101	20230829	191600	36558925	2980	2980	2980	2980	0
102	20230829	191500	36558925	2980	2980	2980	2980	0
103	20230829	191400	36558925	2980	2980	2980	2980	0
104	20230829	191300	36558925	2980	2980	2980	2980	0
105	20230829	191200	36558925	2980	2980	2980	2980	0
106	20230829	191100	36558925	2980	2980	2980	2980	0
107	20230829	191000	36558925	2980	2980	2980	2980	0
108	20230829	190900	36558925	2980	2980	2980	2980	0
109	20230829	190800	36558925	2980	2980	2980	2980	0
110	20230829	190700	36558925	2980	2980	2980	2980	0
111	20230829	190600	36558925	2980	2980	2980	2980	0
112	20230829	190500	36558925	2980	2980	2980	2980	0
113	20230829	190400	36558925	2980	2980	2980	2980	0
114	20230829	190300	36558925	2980	2980	2980	2980	0
115	20230829	190200	36558925	2980	2980	2980	2980	0
116	20230829	190100	36558925	2980	2980	2980	2980	0
117	20230829	190000	36558925	2980	2980	2980	2980	0
118	20230829	185900	36558925	2980	2980	2980	2980	0
119	20230829	185800	36558925	2980	2980	2980	2980	0
120	20230829	185700	36558925	2980	2980	2980	2980	0
121	20230829	185600	36558925	2980	2980	2980	2980	0
122	20230829	185500	36558925	2980	2980	2980	2980	888
123	20230829	185400	36558925	2980	2980	2980	2980	0
124	20230829	185300	36558925	2980	2980	2980	2980	0
125	20230829	185200	36558925	2980	2980	2980	2980	0
126	20230829	185100	36558925	2980	2980	2980	2980	0
127	20230829	185000	36558925	2980	2980	2980	2980	0
128	20230829	184900	36558925	2980	2980	2980	2980	0
129	20230829	184800	36558925	2980	2980	2980	2980	0
130	20230829	184700	36558925	2980	2980	2980	2980	0
131	20230829	184600	36558925	2980	2980	2980	2980	0
132	20230829	184500	36558925	2980	2980	2980	2980	0
133	20230829	184400	36558925	2980	2980	2980	2980	0
134	20230829	184300	36558925	2980	2980	2980	2980	0
135	20230829	184200	36558925	2980	2980	2980	2980	0
136	20230829	184100	36558925	2980	2980	2980	2980	0
137	20230829	184000	36558925	2980	2980	2980	2980	0
138	20230829	183900	36558925	2980	2980	2980	2980	0
139	20230829	183800	36558925	2980	2980	2980	2980	0
140	20230829	183700	36558925	2980	2980	2980	2980	0
141	20230829	183600	36558925	2980	2980	2980	2980	0
142	20230829	183500	36558925	2980	2980	2980	2980	0
143	20230829	183400	36558925	2980	2980	2980	2980	0
144	20230829	183300	36558925	2980	2980	2980	2980	0
145	20230829	183200	36558925	2980	2980	2980	2980	0
146	20230829	183100	36558925	2980	2980	2980	2980	0
147	20230829	183000	36558925	2980	2980	2980	2980	0
148	20230829	182900	36558925	2980	2980	2980	2980	0
149	20230829	182800	36558925	2980	2980	2980	2980	0
150	20230829	182700	36558925	2980	2980	2980	2980	0
151	20230829	182600	36558925	2980	2980	2980	2980	0
152	20230829	182500	36558925	2980	2980	2980	2980	888
153	20230829	182400	36558925	2980	2980	2980	2980	0
154	20230829	182300	36558925	2980	2980	2980	2980	0
155	20230829	182200	36558925	2980	2980	2980	2980	0
156	20230829	182100	36558925	2980	2980	2980	2980	0
157	20230829	182000	36558925	2980	2980	2980	2980	0
158	20230829	181900	36558925	2980	2980	2980	2980	0
159	20230829	181800	36558925	2980	2980	2980	2980	0
160	20230829	181700	36558925	2980	2980	2980	2980	0
161	20230829	181600	36558925	2980	2980	2980	2980	0
162	20230829	181500	36558925	2980	2980	2980	2980	0
163	20230829	181400	36558925	2980	2980	2980	2980	0
164	20230829	181300	36558925	2980	2980	2980	2980	0
165	20230829	181200	36558925	2980	2980	2980	2980	0
166	20230829	181100	36558925	2980	2980	2980	2980	0
167	20230829	181000	36558925	2980	2980	2980	2980	0
168	20230829	180900	36558925	2980	2980	2980	2980	0
169	20230829	180800	36558925	2980	2980	2980	2980	0
170	20230829	180700	36558925	2980	2980	2980	2980	0
171	20230829	180600	36558925	2980	2980	2980	2980	0
172	20230829	180500	36558925	2980	2980	2980	2980	0
173	20230829	180400	36558925	2980	2980	2980	2980	0
174	20230829	180300	36558925	2980	2980	2980	2980	0
175	20230829	180200	36558925	2980	2980	2980	2980	0
176	20230829	180100	36558925	2980	2980	2980	2980	0
177	20230829	180000	36558925	2980	2980	2980	2980	0
178	20230829	175900	36558925	2980	2980	2980	2980	0
179	20230829	175800	36558925	2980	2980	2980	2980	0
180	20230829	175700	36558925	2980	2980	2980	2980	0
181	20230829	175600	36558925	2980	2980	2980	2980	0
182	20230829	175500	36558925	2980	2980	2980	2980	888
183	20230829	175400	36558925	2980	2980	2980	2980	0
184	20230829	175300	36558925	2980	2980	2980	2980	0
185	20230829	175200	36558925	2980	2980	2980	2980	0
186	20230829	175100	36558925	2980	2980	2980	2980	0
187	20230829	175000	36558925	2980	2980	2980	2980	0
188	20230829	174900	36558925	2980	2980	2980	2980	0
189	20230829	174800	36558925	2980	2980	2980	2980	0
190	20230829	174700	36558925	2980	2980	2980	2980	0
191	20230829	174600	36558925	2980	2980	2980	2980	0
192	20230829	174500	36558925	2980	2980	2980	2980	0
193	20230829	174400	36558925	2980	2980	2980	2980	0
194	20230829	174300	36558925	2980	2980	2980	2980	0
195	20230829	174200	36558925	2980	2980	2980	2980	0
196	20230829	174100	36558925	2980	2980	2980	2980	0
197	20230829	174000	36558925	2980	2980	2980	2980	0
198	20230829	173900	36558925	2980	2980	2980	2980	0
199	20230829	173800	36558925	2980	2980	2980	2980	0
200	20230829	173700	36558925	2980	2980	2980	2980	0
201	20230829	173600	36558925	2980	2980	2980	2980	0
202	20230829	173500	36558925	2980	2980	2980	2980	0
203	20230829	173400	36558925	2980	2980	2980	2980	0
204	20230829	173300	36558925	2980	2980	2980	2980	0
205	20230829	173200	36558925	2980	2980	2980	2980	0
206	20230829	173100	36558925	2980	2980	2980	2980	0
207	20230829	173000	36558925	2980	2980	2980	2980	0
208	20230829	172900	36558925	2980	2980	2980	2980	0
209	20230829	172800	36558925	2980	2980	2980	2980	0
210	20230829	172700	36558925	2980	2980	2980	2980	0
211	20230829	172600	36558925	2980	2980	2980	2980	0
212	20230829	172500	36558925	2980	2980	2980	2980	888
213	20230829	172400	36558925	2980	2980	2980	2980	0
214	20230829	172300	36558925	2980	2980	2980	2980	0
215	20230829	172200	36558925	2980	2980	2980	2980	0
216	20230829	172100	36558925	2980	2980	2980	2980	0
217	20230829	172000	36558925	2980	2980	2980	2980	0
218	20230829	171900	36558925	2980	2980	2980	2980	0
219	20230829	171800	36558925	2980	2980	2980	2980	0
220	20230829	171700	36558925	2980	2980	2980	2980	0
221	20230829	171600	36558925	2980	2980	2980	2980	0
222	20230829	171500	36558925	2980	2980	2980	2980	0
223	20230829	171400	36558925	2980	2980	2980	2980	0
224	20230829	171300	36558925	2980	2980	2980	2980	0
225	20230829	171200	36558925	2980	2980	2980	2980	0
226	20230829	171100	36558925	2980	2980	2980	2980	0
227	20230829	171000	36558925	2980	2980	2980	2980	0
228	20230829	170900	36558925	2980	2980	2980	2980	0
229	20230829	170800	36558925	2980	2980	2980	2980	0
230	20230829	170700	36558925	2980	2980	2980	2980	0
231	20230829	170600	36558925	2980	2980	2980	2980	0
232	20230829	170500	36558925	2980	2980	2980	2980	0
233	20230829	170400	36558925	2980	2980	2980	2980	0
234	20230829	170300	36558925	2980	2980	2980	2980	0
235	20230829	170200	36558925	2980	2980	2980	2980	0
236	20230829	170100	36558925	2980	2980	2980	2980	0
237	20230829	170000	36558925	2980	2980	2980	2980	0
238	20230829	165900	36558925	2980	2980	2980	2980	0
239	20230829	165800	36558925	2980	2980	2980	2980	0
240	20230829	165700	36558925	2980	2980	2980	2980	0
241	20230829	165600	36558925	2980	2980	2980	2980	0
242	20230829	165500	36558925	2980	2980	2980	2980	888
243	20230829	165400	36558925	2980	2980	2980	2980	0
244	20230829	165300	36558925	2980	2980	2980	2980	0
245	20230829	165200	36558925	2980	2980	2980	2980	0
246	20230829	165100	36558925	2980	2980	2980	2980	0
247	20230829	165000	36558925	2980	2980	2980	2980	0
248	20230829	164900	36558925	2980	2980	2980	2980	0
249	20230829	164800	36558925	2980	2980	2980	2980	0
250	20230829	164700	36558925	2980	2980	2980	2980	0
251	20230829	164600	36558925	2980	2980	2980	2980	0
252	20230829	164500	36558925	2980	2980	2980	2980	0
253	20230829	164400	36558925	2980	2980	2980	2980	0
254	20230829	164300	36558925	2980	2980	2980	2980	0
255	20230829	164200	36558925	2980	2980	2980	2980	0
256	20230829	164100	36558925	2980	2980	2980	2980	0
257	20230829	164000	36558925	2980	2980	2980	2980	0
258	20230829	163900	36558925	2980	2980	2980	2980	0
259	20230829	163800	36558925	2980	2980	2980	2980	0
260	20230829	163700	36558925	2980	2980	2980	2980	0
261	20230829	163600	36558925	2980	2980	2980	2980	0
262	20230829	163500	36558925	2980	2980	2980	2980	0
263	20230829	163400	36558925	2980	2980	2980	2980	0
264	20230829	163300	36558925	2980	2980	2980	2980	0
265	20230829	163200	36558925	2980	2980	2980	2980	0
266	20230829	163100	36558925	2980	2980	2980	2980	0
267	20230829	163000	36558925	2980	2980	2980	2980	0
268	20230829	162900	36558925	2980	2980	2980	2980	0
269	20230829	162800	36558925	2980	2980	2980	2980	0
270	20230829	162700	36558925	2980	2980	2980	2980	0
271	20230829	162600	36558925	2980	2980	2980	2980	0
272	20230829	162500	36558925	2980	2980	2980	2980	888
273	20230829	162400	36558925	2980	2980	2980	2980	0
274	20230829	162300	36558925	2980	2980	2980	2980	0
275	20230829	162200	36558925	2980	2980	2980	2980	0
276	20230829	162100	36558925	2980	2980	2980	2980	0
277	20230829	162000	36558925	2980	2980	2980	2980	0
278	20230829	161900	36558925	2980	2980	2980	2980	0
279	20230829	161800	36558925	2980	2980	2980	2980	0
280	20230829	161700	36558925	2980	2980	2980	2980	0
281	20230829	161600	36558925	2980	2980	2980	2980	0
282	20230829	161500	36558925	2980	2980	2980	2980	0
283	20230829	161400	36558925	2980	2980	2980	2980	0
284	20230829	161300	36558925	2980	2980	2980	2980	0
285	20230829	161200	36558925	2980	2980	2980	2980	0
286	20230829	161100	36558925	2980	2980	2980	2980	0
287	20230829	161000	36558925	2980	2980	2980	2980	0
288	20230829	160900	36558925	2980	2980	2980	2980	0
289	20230829	160800	36558925	2980	2980	2980	2980	0
290	20230829	160700	36558925	2980	2980	2980	2980	0
291	20230829	160600	36558925	2980	2980	2980	2980	0
292	20230829	160500	36558925	2980	2980	2980	2980	0
293	20230829	160400	36558925	2980	2980	2980	2980	0
294	20230829	160300	36558925	2980	2980	2980	2980	0
295	20230829	160200	36558925	2980	2980	2980	2980	0
296	20230829	160100	36558925	2980	2980	2980	2980	0
297	20230829	160000	36558925	2980	2980	2980	2980	0
298	20230829	155900	36558925	2980	2980	2980	2980	0
299	20230829	155800	36558925	2980	2980	2980	2980	0
300	20230829	155700	36558925	2980	2980	2980	2980	0
301	20230829	155600	36558925	2980	2980	2980	2980	0
302	20230829	155500	36558925	2980	2980	2980	2980	888
303	20230829	155400	36558925	2980	2980	2980	2980	0
304	20230829	155300	36558925	2980	2980	2980	2980	0
305	20230829	155200	36558925	2980	2980	2980	2980	0
306	20230829	155100	36558925	2980	2980	2980	2980	0
307	20230829	155000	36558925	2980	2980	2980	2980	0
308	20230829	154900	36558925	2980	2980	2980	2980	0
309	20230829	154800	36558925	2980	2980	2980	2980	0
310	20230829	154700	36558925	2980	2980	2980	2980	0
311	20230829	154600	36558925	2980	2980	2980	2980	0
312	20230829	154500	36558925	2980	2980	2980	2980	0
313	20230829	154400	36558925	2980	2980	2980	2980	0
314	20230829	154300	36558925	2980	2980	2980	2980	0
315	20230829	154200	36558925	2980	2980	2980	2980	0
316	20230829	154100	36558925	2980	2980	2980	2980	0
317	20230829	154000	36558925	2980	2980	2980	2980	0
318	20230829	153900	36558925	2980	2980	2980	2980	0
319	20230829	153800	36558925	2980	2980	2980	2980	0
320	20230829	153700	36558925	2980	2980	2980	2980	0
321	20230829	153600	36558925	2980	2980	2980	2980	0
322	20230829	153500	36558925	2980	2980	2980	2980	0
323	20230829	153400	36558925	2980	2980	2980	2980	0
324	20230829	153300	36558925	2980	2980	2980	2980	0
325	20230829	153200	36558925	2980	2980	2980	2980	0
326	20230829	153100	36558925	2980	2980	2980	2980	0
327	20230829	153000	36558925	2980	2980	2980	2980	888
328	20230829	152900	33912685	3000	3000	3000	3000	0
329	20230829	152800	33912685	3000	3000	3000	3000	0
330	20230829	152700	33912685	3000	3000	3000	3000	0
331	20230829	152600	33912685	3000	3000	3000	3000	0
332	20230829	152500	33912685	3000	3000	3000	3000	0
333	20230829	152400	33912685	3000	3000	3000	3000	0
334	20230829	152300	33912685	3000	3000	3000	3000	0
335	20230829	152200	33912685	3000	3000	3000	3000	0
336	20230829	152100	33912685	3000	3000	3000	3000	0
337	20230829	152000	33912685	3000	3000	3000	3000	0
338	20230829	151900	33912685	3000	3000	3000	3000	0
339	20230829	151800	33912685	3000	3000	3000	3000	1
340	20230829	151700	33909685	2985	2985	2985	2985	302
341	20230829	151600	33008215	3000	3000	3000	3000	0
342	20230829	151500	33008215	3000	3000	3000	3000	30
343	20230829	151400	32918215	3000	3000	3000	3000	0
344	20230829	151300	32918215	3000	3000	3000	3000	0
345	20230829	151200	32918215	3000	3000	3000	3000	0
346	20230829	151100	32918215	3000	3000	3000	3000	0
347	20230829	151000	32918215	3000	3000	3000	3000	0
348	20230829	150900	32918215	3000	3000	3000	3000	0
349	20230829	150800	32918215	3000	3000	3000	3000	0
350	20230829	150700	32918215	3000	3000	3000	3000	0
351	20230829	150600	32918215	3000	3000	3000	3000	0
352	20230829	150500	32918215	3000	3000	3000	3000	1
353	20230829	150400	32915215	2990	2990	2990	2990	1
354	20230829	150300	32912225	3000	2985	3000	2985	53
355	20230829	150200	32753945	3000	3000	3000	3000	0
356	20230829	150100	32753945	3000	3000	3000	3000	0
357	20230829	150000	32753945	3000	3000	3000	3000	0
358	20230829	145900	32753945	3000	3000	3000	3000	0
359	20230829	145800	32753945	3000	3000	3000	3000	0
360	20230829	145700	32753945	3000	3000	3000	3000	1
361	20230829	145600	32750945	2990	2990	2990	2990	0
362	20230829	145500	32750945	2990	2990	2990	2990	0
363	20230829	145400	32750945	2990	2990	2990	2990	1
364	20230829	145300	32747955	3000	3000	3000	3000	0
365	20230829	145200	32747955	3000	3000	3000	3000	0
366	20230829	145100	32747955	3000	3000	3000	3000	0
367	20230829	145000	32747955	3000	3000	3000	3000	0
368	20230829	144900	32747955	3000	3000	3000	3000	0
369	20230829	144800	32747955	3000	3000	3000	3000	4
370	20230829	144700	32735955	2975	2975	2975	2975	1
371	20230829	144600	32732980	3000	3000	3000	3000	0
372	20230829	144500	32732980	3000	2975	3000	2975	102
373	20230829	144400	32429505	2975	2975	2975	2975	0
374	20230829	144300	32429505	2975	2975	2975	2975	16
375	20230829	144200	32381905	2975	2975	2975	2975	0
376	20230829	144100	32381905	2975	2975	2975	2975	0
377	20230829	144000	32381905	2975	2975	2975	2975	10
378	20230829	143900	32352155	3000	3000	3000	3000	0
379	20230829	143800	32352155	3000	3000	3000	3000	0
380	20230829	143700	32352155	3000	3000	3000	3000	0
381	20230829	143600	32352155	3000	3000	3000	3000	1
382	20230829	143500	32349155	2990	2990	2990	2990	40
383	20230829	143400	32229555	2990	2990	2990	2990	0
384	20230829	143300	32229555	2990	2990	2990	2990	0
385	20230829	143200	32229555	2990	2990	2990	2990	0
386	20230829	143100	32229555	2990	2990	2990	2990	0
387	20230829	143000	32229555	2990	2990	2990	2990	0
388	20230829	142900	32229555	2990	2990	2990	2990	0
389	20230829	142800	32229555	2990	2990	2990	2990	0
390	20230829	142700	32229555	2990	2990	2990	2990	0
391	20230829	142600	32229555	2990	2990	2990	2990	0
392	20230829	142500	32229555	2990	2975	2990	2965	61
393	20230829	142400	32048375	2975	2975	2975	2975	7
394	20230829	142300	32027550	3000	3000	3000	3000	0
395	20230829	142200	32027550	3000	3000	3000	3000	0
396	20230829	142100	32027550	3000	3000	3000	3000	1
397	20230829	142000	32024550	2975	2975	2975	2975	7
398	20230829	141900	32003725	3005	3005	3005	3005	0
399	20230829	141800	32003725	3005	3005	3005	3005	0
400	20230829	141700	32003725	3005	3005	3005	3005	0
401	20230829	141600	32003725	3005	3005	3005	3005	1
402	20230829	141500	32000720	3005	3005	3005	3005	0
403	20230829	141400	32000720	3005	3005	3005	3005	0
404	20230829	141300	32000720	3005	2975	3005	2975	3
405	20230829	141200	31991765	3000	3000	3000	3000	0
406	20230829	141100	31991765	3000	3000	3000	3000	58
407	20230829	141000	31817765	3005	3005	3005	3005	46
408	20230829	140900	31679535	3020	3020	3020	3020	1
409	20230829	140800	31676515	3005	3005	3005	3005	0
410	20230829	140700	31676515	3005	3010	3010	3005	1659
411	20230829	140600	26691210	3020	3020	3020	3020	0
412	20230829	140500	26691210	3020	3020	3020	3020	40
413	20230829	140400	26570410	3020	3020	3020	3020	0
414	20230829	140300	26570410	3020	3020	3020	3020	0
415	20230829	140200	26570410	3020	3020	3020	3020	0
416	20230829	140100	26570410	3020	3020	3020	3020	0
417	20230829	140000	26570410	3020	3020	3020	3020	0
418	20230829	135900	26570410	3020	3020	3020	3020	0
419	20230829	135800	26570410	3020	3020	3020	3020	0
420	20230829	135700	26570410	3020	3020	3020	3020	0
421	20230829	135600	26570410	3020	3020	3020	3020	0
422	20230829	135500	26570410	3020	3020	3020	3020	0
423	20230829	135400	26570410	3020	3020	3020	3020	0
424	20230829	135300	26570410	3020	3020	3020	3020	0
425	20230829	135200	26570410	3020	3020	3020	3020	0
426	20230829	135100	26570410	3020	3005	3020	3005	17
427	20230829	135000	26519310	3025	3025	3025	3025	0
428	20230829	134900	26519310	3025	3025	3025	3025	0
429	20230829	134800	26519310	3025	3025	3025	3025	11
430	20230829	134700	26486035	3025	3025	3025	3025	0
431	20230829	134600	26486035	3025	3025	3025	3025	0
432	20230829	134500	26486035	3025	3025	3025	3025	0
433	20230829	134400	26486035	3025	3025	3025	3025	0
434	20230829	134300	26486035	3025	3025	3025	3025	0
435	20230829	134200	26486035	3025	3025	3025	3025	0
436	20230829	134100	26486035	3025	3025	3025	3025	0
437	20230829	134000	26486035	3025	3025	3025	3025	0
438	20230829	133900	26486035	3025	3020	3025	3020	1600
439	20230829	133800	21650050	3020	3020	3020	3020	0
440	20230829	133700	21650050	3020	3020	3020	3020	0
441	20230829	133600	21650050	3020	3005	3020	3005	7
442	20230829	133500	21629000	3020	3020	3020	3020	0
443	20230829	133400	21629000	3020	3020	3020	3020	0
444	20230829	133300	21629000	3020	3020	3020	3020	705
445	20230829	133200	19499900	3020	3020	3020	3020	0
446	20230829	133100	19499900	3020	3020	3020	3020	0
447	20230829	133000	19499900	3020	3020	3020	3020	0
448	20230829	132900	19499900	3020	3020	3020	3020	0
449	20230829	132800	19499900	3020	3020	3020	3020	0
450	20230829	132700	19499900	3020	3020	3020	3020	0
451	20230829	132600	19499900	3020	3020	3020	3020	0
452	20230829	132500	19499900	3020	3020	3020	3020	0
453	20230829	132400	19499900	3020	3020	3020	3020	0
454	20230829	132300	19499900	3020	3020	3020	3020	0
455	20230829	132200	19499900	3020	3020	3020	3020	0
456	20230829	132100	19499900	3020	3020	3020	3020	0
457	20230829	132000	19499900	3020	3020	3020	3020	0
458	20230829	131900	19499900	3020	3020	3020	3020	0
459	20230829	131800	19499900	3020	3020	3020	3020	0
460	20230829	131700	19499900	3020	3020	3020	3020	0
461	20230829	131600	19499900	3020	3020	3020	3020	0
462	20230829	131500	19499900	3020	3020	3020	3020	0
463	20230829	131400	19499900	3020	3020	3020	3020	0
464	20230829	131300	19499900	3020	3020	3020	3020	0
465	20230829	131200	19499900	3020	3020	3020	3020	0
466	20230829	131100	19499900	3020	3020	3020	3020	0
467	20230829	131000	19499900	3020	3020	3020	3020	0
468	20230829	130900	19499900	3020	3020	3020	3020	0
469	20230829	130800	19499900	3020	3020	3020	3020	0
470	20230829	130700	19499900	3020	3020	3020	3020	0
471	20230829	130600	19499900	3020	3020	3020	3020	0
472	20230829	130500	19499900	3020	3020	3020	3020	0
473	20230829	130400	19499900	3020	3020	3020	3020	0
474	20230829	130300	19499900	3020	3020	3020	3020	0
475	20230829	130200	19499900	3020	3020	3020	3020	0
476	20230829	130100	19499900	3020	3020	3020	3020	0
477	20230829	130000	19499900	3020	3020	3020	3020	0
478	20230829	125900	19499900	3020	3020	3020	3020	0
479	20230829	125800	19499900	3020	3020	3020	3020	0
480	20230829	125700	19499900	3020	3020	3020	3020	0
481	20230829	125600	19499900	3020	3020	3020	3020	0
482	20230829	125500	19499900	3020	3020	3020	3020	0
483	20230829	125400	19499900	3020	3015	3020	3015	61
484	20230829	125300	19315980	3000	3000	3000	3000	0
485	20230829	125200	19315980	3000	3000	3000	3000	0
486	20230829	125100	19315980	3000	3000	3000	3000	0
487	20230829	125000	19315980	3000	3000	3000	3000	0
488	20230829	124900	19315980	3000	3000	3000	3000	100
489	20230829	124800	19015980	3000	3000	3000	3000	0
490	20230829	124700	19015980	3000	3000	3000	3000	0
491	20230829	124600	19015980	3000	3000	3000	3000	0
492	20230829	124500	19015980	3000	3000	3000	3000	8
493	20230829	124400	18991980	3020	3020	3020	3020	0
494	20230829	124300	18991980	3020	3020	3020	3020	0
495	20230829	124200	18991980	3020	3020	3020	3020	1
496	20230829	124100	18988960	3000	3000	3000	3000	0
497	20230829	124000	18988960	3000	3000	3000	3000	8
498	20230829	123900	18964960	3020	3020	3020	3020	0
499	20230829	123800	18964960	3020	3020	3020	3020	0
500	20230829	123700	18964960	3020	3020	3020	3020	0
501	20230829	123600	18964960	3020	3020	3020	3020	0
502	20230829	123500	18964960	3020	3020	3020	3020	0
503	20230829	123400	18964960	3020	3020	3020	3020	0
504	20230829	123300	18964960	3020	3020	3020	3020	0
505	20230829	123200	18964960	3020	3020	3020	3020	0
506	20230829	123100	18964960	3020	3020	3020	3020	0
507	20230829	123000	18964960	3020	3020	3020	3020	0
508	20230829	122900	18964960	3020	3020	3020	3020	0
509	20230829	122800	18964960	3020	3020	3020	3020	0
510	20230829	122700	18964960	3020	3020	3020	3020	0
511	20230829	122600	18964960	3020	3020	3020	3020	50
512	20230829	122500	18813960	3000	3000	3000	3000	1
513	20230829	122400	18810960	3025	3025	3025	3025	0
514	20230829	122300	18810960	3025	3025	3025	3025	0
515	20230829	122200	18810960	3025	3025	3025	3025	0
516	20230829	122100	18810960	3025	3025	3025	3025	0
517	20230829	122000	18810960	3025	3025	3025	3025	0
518	20230829	121900	18810960	3025	3025	3025	3025	0
519	20230829	121800	18810960	3025	3025	3025	3025	0
520	20230829	121700	18810960	3025	3025	3025	3025	0
521	20230829	121600	18810960	3025	3025	3025	3025	0
522	20230829	121500	18810960	3025	3025	3025	3025	0
523	20230829	121400	18810960	3025	3025	3025	3025	0
524	20230829	121300	18810960	3025	3025	3025	3025	0
525	20230829	121200	18810960	3025	3025	3025	3025	100
526	20230829	121100	18508460	3025	3025	3025	3025	0
527	20230829	121000	18508460	3025	3025	3025	3025	0
528	20230829	120900	18508460	3025	3025	3025	3025	0
529	20230829	120800	18508460	3025	3025	3025	3025	0
530	20230829	120700	18508460	3025	3025	3025	3025	0
531	20230829	120600	18508460	3025	3025	3025	3025	0
532	20230829	120500	18508460	3025	3025	3025	3025	0
533	20230829	120400	18508460	3025	3025	3025	3025	0
534	20230829	120300	18508460	3025	3025	3025	3025	0
535	20230829	120200	18508460	3025	3025	3025	3025	0
536	20230829	120100	18508460	3025	3025	3025	3025	0
537	20230829	120000	18508460	3025	3025	3025	3025	0
538	20230829	115900	18508460	3025	3025	3025	3025	0
539	20230829	115800	18508460	3025	3025	3025	3025	0
540	20230829	115700	18508460	3025	3025	3025	3025	0
541	20230829	115600	18508460	3025	3025	3025	3025	0
542	20230829	115500	18508460	3025	3025	3025	3025	0
543	20230829	115400	18508460	3025	3025	3025	3025	0
544	20230829	115300	18508460	3025	3025	3025	3025	0
545	20230829	115200	18508460	3025	3025	3025	3025	0
546	20230829	115100	18508460	3025	3025	3025	3025	0
547	20230829	115000	18508460	3025	3025	3025	3025	0
548	20230829	114900	18508460	3025	3025	3025	3025	1
549	20230829	114800	18505435	3025	3025	3025	3025	0
550	20230829	114700	18505435	3025	3025	3025	3025	0
551	20230829	114600	18505435	3025	3025	3025	3025	0
552	20230829	114500	18505435	3025	3025	3025	3025	0
553	20230829	114400	18505435	3025	3025	3025	3025	0
554	20230829	114300	18505435	3025	3025	3025	3025	0
555	20230829	114200	18505435	3025	3025	3025	3025	0
556	20230829	114100	18505435	3025	3025	3025	3025	1
557	20230829	114000	18502410	3000	3005	3005	3000	10
558	20230829	113900	18472400	3000	3000	3000	3000	0
559	20230829	113800	18472400	3000	3000	3000	3000	0
560	20230829	113700	18472400	3000	3000	3000	3000	0
561	20230829	113600	18472400	3000	3000	3000	3000	0
562	20230829	113500	18472400	3000	3010	3010	3000	32
563	20230829	113400	18376300	3015	3015	3015	3015	0
564	20230829	113300	18376300	3015	3015	3015	3015	0
565	20230829	113200	18376300	3015	3015	3015	3015	17
566	20230829	113100	18325045	3030	3030	3030	3030	0
567	20230829	113000	18325045	3030	3030	3030	3030	0
568	20230829	112900	18325045	3030	3030	3030	3030	0
569	20230829	112800	18325045	3030	3030	3030	3030	0
570	20230829	112700	18325045	3030	3015	3030	3015	108
571	20230829	112600	17999410	3000	3000	3000	3000	0
572	20230829	112500	17999410	3000	3000	3000	3000	0
573	20230829	112400	17999410	3000	3000	3000	3000	9
574	20230829	112300	17972410	3015	2990	3015	2990	965
575	20230829	112200	15084535	2990	2985	2990	2985	567
576	20230829	112100	13391220	2985	2985	2985	2985	0
577	20230829	112000	13391220	2985	2985	2985	2985	0
578	20230829	111900	13391220	2985	2985	2985	2985	0
579	20230829	111800	13391220	2985	2985	2985	2985	0
580	20230829	111700	13391220	2985	2970	2985	2965	11
581	20230829	111600	13358580	2985	2985	2985	2985	0
582	20230829	111500	13358580	2985	2985	2985	2985	0
583	20230829	111400	13358580	2985	2985	2985	2985	0
584	20230829	111300	13358580	2985	2985	2985	2985	0
585	20230829	111200	13358580	2985	2985	2985	2985	0
586	20230829	111100	13358580	2985	2985	2985	2985	0
587	20230829	111000	13358580	2985	2985	2985	2985	0
588	20230829	110900	13358580	2985	2985	2985	2985	0
589	20230829	110800	13358580	2985	2965	2985	2965	31
590	20230829	110700	13266645	2985	2985	2985	2985	0
591	20230829	110600	13266645	2985	2985	2985	2985	0
592	20230829	110500	13266645	2985	2985	2985	2985	5
593	20230829	110400	13251720	2985	2985	2985	2985	0
594	20230829	110300	13251720	2985	2985	2985	2985	0
595	20230829	110200	13251720	2985	2985	2985	2985	0
596	20230829	110100	13251720	2985	2985	2985	2985	0
597	20230829	110000	13251720	2985	2985	2985	2985	0
598	20230829	105900	13251720	2985	2985	2985	2985	0
599	20230829	105800	13251720	2985	2985	2985	2985	0
600	20230829	105700	13251720	2985	2985	2985	2985	0
601	20230829	105600	13251720	2985	2985	2985	2985	1
602	20230829	105500	13248735	2960	2960	2960	2960	0
603	20230829	105400	13248735	2960	2960	2960	2960	8
604	20230829	105300	13225055	2960	2960	2960	2960	0
605	20230829	105200	13225055	2960	2960	2960	2960	0
606	20230829	105100	13225055	2960	2960	2960	2960	10
607	20230829	105000	13195455	2970	2970	2970	2970	0
608	20230829	104900	13195455	2970	2970	2970	2970	4
609	20230829	104800	13183575	2985	2985	2985	2985	0
610	20230829	104700	13183575	2985	2985	2985	2985	0
611	20230829	104600	13183575	2985	2985	2985	2985	0
612	20230829	104500	13183575	2985	2985	2985	2985	0
613	20230829	104400	13183575	2985	2985	2985	2985	0
614	20230829	104300	13183575	2985	2985	2985	2985	0
615	20230829	104200	13183575	2985	2985	2985	2985	0
616	20230829	104100	13183575	2985	2985	2985	2985	0
617	20230829	104000	13183575	2985	2985	2985	2985	0
618	20230829	103900	13183575	2985	2985	2985	2985	0
619	20230829	103800	13183575	2985	2985	2985	2985	1
620	20230829	103700	13180590	2960	2970	2970	2960	81
621	20230829	103600	12940600	2980	2980	2980	2980	0
622	20230829	103500	12940600	2980	2980	2980	2980	0
623	20230829	103400	12940600	2980	2980	2980	2980	19
624	20230829	103300	12883980	2980	2980	2980	2980	0
625	20230829	103200	12883980	2980	2980	2980	2980	0
626	20230829	103100	12883980	2980	2980	2980	2980	0
627	20230829	103000	12883980	2980	2980	2980	2980	0
628	20230829	102900	12883980	2980	2980	2980	2980	0
629	20230829	102800	12883980	2980	2980	2980	2980	0
630	20230829	102700	12883980	2980	2980	2980	2980	0
631	20230829	102600	12883980	2980	2980	2980	2980	14
632	20230829	102500	12842260	2980	2980	2980	2980	40
633	20230829	102400	12723060	2980	2980	2980	2980	1
634	20230829	102300	12720080	2960	2960	2960	2960	26
635	20230829	102200	12643120	2975	2975	2975	2975	0
636	20230829	102100	12643120	2975	2975	2975	2975	0
637	20230829	102000	12643120	2975	2975	2975	2975	1
638	20230829	101900	12640145	2975	2975	2975	2975	0
639	20230829	101800	12640145	2975	2975	2975	2975	1
640	20230829	101700	12637170	2970	2970	2970	2970	0
641	20230829	101600	12637170	2970	2970	2970	2970	0
642	20230829	101500	12637170	2970	2970	2970	2970	0
643	20230829	101400	12637170	2970	2970	2970	2970	0
644	20230829	101300	12637170	2970	2970	2970	2970	441
645	20230829	101200	11327400	2960	2960	2960	2960	0
646	20230829	101100	11327400	2960	2960	2960	2960	0
647	20230829	101000	11327400	2960	2960	2960	2960	0
648	20230829	100900	11327400	2960	2960	2960	2960	0
649	20230829	100800	11327400	2960	2960	2960	2960	0
650	20230829	100700	11327400	2960	2960	2960	2960	0
651	20230829	100600	11327400	2960	2960	2960	2960	0
652	20230829	100500	11327400	2960	2960	2960	2960	500
653	20230829	100400	9847400	2960	2955	2960	2955	543
654	20230829	100300	8240340	2950	2950	2950	2950	0
655	20230829	100200	8240340	2950	2950	2950	2950	0
656	20230829	100100	8240340	2950	2950	2950	2950	0
657	20230829	100000	8240340	2950	2950	2950	2950	1
658	20230829	095900	8237390	2950	2950	2950	2950	0
659	20230829	095800	8237390	2950	2950	2950	2950	0
660	20230829	095700	8237390	2950	2950	2950	2950	20
661	20230829	095600	8178390	2960	2950	2960	2950	301
662	20230829	095500	7290430	2950	2950	2950	2950	0
663	20230829	095400	7290430	2950	2950	2950	2950	2000
664	20230829	095300	1390430	2950	2950	2950	2950	0
665	20230829	095200	1390430	2950	2950	2950	2950	0
666	20230829	095100	1390430	2950	2950	2950	2950	7
667	20230829	095000	1369780	2970	2970	2970	2970	0
668	20230829	094900	1369780	2970	2970	2970	2970	0
669	20230829	094800	1369780	2970	2970	2970	2970	10
670	20230829	094700	1340080	2970	2970	2970	2970	0
671	20230829	094600	1340080	2970	2970	2970	2970	0
672	20230829	094500	1340080	2970	2970	2970	2970	0
673	20230829	094400	1340080	2970	2970	2970	2970	0
674	20230829	094300	1340080	2970	2970	2970	2970	4
675	20230829	094200	1328200	2970	2970	2970	2970	0
676	20230829	094100	1328200	2970	2970	2970	2970	1
677	20230829	094000	1325230	2950	2950	2950	2950	8
678	20230829	093900	1301630	2950	2950	2950	2950	0
679	20230829	093800	1301630	2950	2950	2950	2950	0
680	20230829	093700	1301630	2950	2950	2950	2950	3
681	20230829	093600	1292780	2970	2970	2970	2970	1
682	20230829	093500	1289810	2970	2970	2970	2970	1
683	20230829	093400	1286840	2950	2950	2950	2950	0
684	20230829	093300	1286840	2950	2950	2950	2950	7
685	20230829	093200	1266190	2955	2955	2955	2955	1
686	20230829	093100	1263235	2955	2955	2955	2955	12
687	20230829	093000	1227775	2970	2955	2970	2955	11
688	20230829	092900	1195255	2970	2955	2970	2950	300
689	20230829	092800	305250	2970	2970	2970	2970	30
690	20230829	092700	216150	2970	2970	2970	2970	0
691	20230829	092600	216150	2970	2970	2970	2970	0
692	20230829	092500	216150	2970	2970	2970	2970	0
693	20230829	092400	216150	2970	2970	2970	2970	7
694	20230829	092300	195360	2970	2970	2970	2970	0
695	20230829	092200	195360	2970	2970	2970	2970	0
696	20230829	092100	195360	2970	2970	2970	2970	1
697	20230829	092000	192390	2970	2970	2970	2970	0
698	20230829	091900	192390	2970	2970	2970	2970	1
699	20230829	091800	189420	2955	2955	2955	2955	0
700	20230829	091700	189420	2955	2955	2955	2955	0
701	20230829	091600	189420	2955	2970	2970	2955	16
702	20230829	091500	142125	2940	2940	2940	2940	1
703	20230829	091400	139185	2970	2970	2970	2970	0
704	20230829	091300	139185	2970	2970	2970	2970	0
705	20230829	091200	139185	2970	2970	2970	2970	20
706	20230829	091100	79785	2970	2970	2970	2970	0
707	20230829	091000	79785	2970	2970	2970	2970	0
708	20230829	090900	79785	2970	2970	2970	2970	1
709	20230829	090800	76815	2940	2940	2940	2940	8
710	20230829	090700	53295	2975	2975	2975	2975	0
711	20230829	090600	53295	2975	2975	2975	2975	0
712	20230829	090500	53295	2975	2945	2975	2930	10
713	20230829	090400	23810	2980	2980	2980	2980	0
714	20230829	090300	23810	2980	2980	2980	2980	1
715	20230829	090200	20830	2960	2960	2960	2960	2
716	20230829	090100	14910	3010	2945	3010	2940	5
717	20230829	090000	0	3015	3015	3015	3015	0