KissMeData/306620/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	203800	287088795	2960	2960	2960	2960	2163
3	20230829	203700	287088795	2960	2960	2960	2960	0
4	20230829	203600	287088795	2960	2960	2960	2960	0
5	20230829	203500	287088795	2960	2960	2960	2960	0
6	20230829	203400	287088795	2960	2960	2960	2960	0
7	20230829	203300	287088795	2960	2960	2960	2960	0
8	20230829	203200	287088795	2960	2960	2960	2960	0
9	20230829	203100	287088795	2960	2960	2960	2960	0
10	20230829	203000	287088795	2960	2960	2960	2960	0
11	20230829	202900	287088795	2960	2960	2960	2960	0
12	20230829	202800	287088795	2960	2960	2960	2960	0
13	20230829	202700	287088795	2960	2960	2960	2960	0
14	20230829	202600	287088795	2960	2960	2960	2960	0
15	20230829	202500	287088795	2960	2960	2960	2960	0
16	20230829	202400	287088795	2960	2960	2960	2960	0
17	20230829	202300	287088795	2960	2960	2960	2960	0
18	20230829	202200	287088795	2960	2960	2960	2960	0
19	20230829	202100	287088795	2960	2960	2960	2960	0
20	20230829	202000	287088795	2960	2960	2960	2960	0
21	20230829	201900	287088795	2960	2960	2960	2960	0
22	20230829	201800	287088795	2960	2960	2960	2960	0
23	20230829	201700	287088795	2960	2960	2960	2960	0
24	20230829	201600	287088795	2960	2960	2960	2960	0
25	20230829	201500	287088795	2960	2960	2960	2960	0
26	20230829	201400	287088795	2960	2960	2960	2960	0
27	20230829	201300	287088795	2960	2960	2960	2960	0
28	20230829	201200	287088795	2960	2960	2960	2960	0
29	20230829	201100	287088795	2960	2960	2960	2960	0
30	20230829	201000	287088795	2960	2960	2960	2960	0
31	20230829	200900	287088795	2960	2960	2960	2960	0
32	20230829	200800	287088795	2960	2960	2960	2960	2163
33	20230829	200700	287088795	2960	2960	2960	2960	0
34	20230829	200600	287088795	2960	2960	2960	2960	0
35	20230829	200500	287088795	2960	2960	2960	2960	0
36	20230829	200400	287088795	2960	2960	2960	2960	0
37	20230829	200300	287088795	2960	2960	2960	2960	0
38	20230829	200200	287088795	2960	2960	2960	2960	0
39	20230829	200100	287088795	2960	2960	2960	2960	0
40	20230829	200000	287088795	2960	2960	2960	2960	0
41	20230829	195900	287088795	2960	2960	2960	2960	0
42	20230829	195800	287088795	2960	2960	2960	2960	0
43	20230829	195700	287088795	2960	2960	2960	2960	0
44	20230829	195600	287088795	2960	2960	2960	2960	0
45	20230829	195500	287088795	2960	2960	2960	2960	0
46	20230829	195400	287088795	2960	2960	2960	2960	0
47	20230829	195300	287088795	2960	2960	2960	2960	0
48	20230829	195200	287088795	2960	2960	2960	2960	0
49	20230829	195100	287088795	2960	2960	2960	2960	0
50	20230829	195000	287088795	2960	2960	2960	2960	0
51	20230829	194900	287088795	2960	2960	2960	2960	0
52	20230829	194800	287088795	2960	2960	2960	2960	0
53	20230829	194700	287088795	2960	2960	2960	2960	0
54	20230829	194600	287088795	2960	2960	2960	2960	0
55	20230829	194500	287088795	2960	2960	2960	2960	0
56	20230829	194400	287088795	2960	2960	2960	2960	0
57	20230829	194300	287088795	2960	2960	2960	2960	0
58	20230829	194200	287088795	2960	2960	2960	2960	0
59	20230829	194100	287088795	2960	2960	2960	2960	0
60	20230829	194000	287088795	2960	2960	2960	2960	0
61	20230829	193900	287088795	2960	2960	2960	2960	0
62	20230829	193800	287088795	2960	2960	2960	2960	2163
63	20230829	193700	287088795	2960	2960	2960	2960	0
64	20230829	193600	287088795	2960	2960	2960	2960	0
65	20230829	193500	287088795	2960	2960	2960	2960	0
66	20230829	193400	287088795	2960	2960	2960	2960	0
67	20230829	193300	287088795	2960	2960	2960	2960	0
68	20230829	193200	287088795	2960	2960	2960	2960	0
69	20230829	193100	287088795	2960	2960	2960	2960	0
70	20230829	193000	287088795	2960	2960	2960	2960	0
71	20230829	192900	287088795	2960	2960	2960	2960	0
72	20230829	192800	287088795	2960	2960	2960	2960	0
73	20230829	192700	287088795	2960	2960	2960	2960	0
74	20230829	192600	287088795	2960	2960	2960	2960	0
75	20230829	192500	287088795	2960	2960	2960	2960	0
76	20230829	192400	287088795	2960	2960	2960	2960	0
77	20230829	192300	287088795	2960	2960	2960	2960	0
78	20230829	192200	287088795	2960	2960	2960	2960	0
79	20230829	192100	287088795	2960	2960	2960	2960	0
80	20230829	192000	287088795	2960	2960	2960	2960	0
81	20230829	191900	287088795	2960	2960	2960	2960	0
82	20230829	191800	287088795	2960	2960	2960	2960	0
83	20230829	191700	287088795	2960	2960	2960	2960	0
84	20230829	191600	287088795	2960	2960	2960	2960	0
85	20230829	191500	287088795	2960	2960	2960	2960	0
86	20230829	191400	287088795	2960	2960	2960	2960	0
87	20230829	191300	287088795	2960	2960	2960	2960	0
88	20230829	191200	287088795	2960	2960	2960	2960	0
89	20230829	191100	287088795	2960	2960	2960	2960	0
90	20230829	191000	287088795	2960	2960	2960	2960	0
91	20230829	190900	287088795	2960	2960	2960	2960	0
92	20230829	190800	287088795	2960	2960	2960	2960	2163
93	20230829	190700	287088795	2960	2960	2960	2960	0
94	20230829	190600	287088795	2960	2960	2960	2960	0
95	20230829	190500	287088795	2960	2960	2960	2960	0
96	20230829	190400	287088795	2960	2960	2960	2960	0
97	20230829	190300	287088795	2960	2960	2960	2960	0
98	20230829	190200	287088795	2960	2960	2960	2960	0
99	20230829	190100	287088795	2960	2960	2960	2960	0
100	20230829	190000	287088795	2960	2960	2960	2960	0
101	20230829	185900	287088795	2960	2960	2960	2960	0
102	20230829	185800	287088795	2960	2960	2960	2960	0
103	20230829	185700	287088795	2960	2960	2960	2960	0
104	20230829	185600	287088795	2960	2960	2960	2960	0
105	20230829	185500	287088795	2960	2960	2960	2960	0
106	20230829	185400	287088795	2960	2960	2960	2960	0
107	20230829	185300	287088795	2960	2960	2960	2960	0
108	20230829	185200	287088795	2960	2960	2960	2960	0
109	20230829	185100	287088795	2960	2960	2960	2960	0
110	20230829	185000	287088795	2960	2960	2960	2960	0
111	20230829	184900	287088795	2960	2960	2960	2960	0
112	20230829	184800	287088795	2960	2960	2960	2960	0
113	20230829	184700	287088795	2960	2960	2960	2960	0
114	20230829	184600	287088795	2960	2960	2960	2960	0
115	20230829	184500	287088795	2960	2960	2960	2960	0
116	20230829	184400	287088795	2960	2960	2960	2960	0
117	20230829	184300	287088795	2960	2960	2960	2960	0
118	20230829	184200	287088795	2960	2960	2960	2960	0
119	20230829	184100	287088795	2960	2960	2960	2960	0
120	20230829	184000	287088795	2960	2960	2960	2960	0
121	20230829	183900	287088795	2960	2960	2960	2960	0
122	20230829	183800	287088795	2960	2960	2960	2960	2163
123	20230829	183700	287088795	2960	2960	2960	2960	0
124	20230829	183600	287088795	2960	2960	2960	2960	0
125	20230829	183500	287088795	2960	2960	2960	2960	0
126	20230829	183400	287088795	2960	2960	2960	2960	0
127	20230829	183300	287088795	2960	2960	2960	2960	0
128	20230829	183200	287088795	2960	2960	2960	2960	0
129	20230829	183100	287088795	2960	2960	2960	2960	0
130	20230829	183000	287088795	2960	2960	2960	2960	0
131	20230829	182900	287088795	2960	2960	2960	2960	0
132	20230829	182800	287088795	2960	2960	2960	2960	0
133	20230829	182700	287088795	2960	2960	2960	2960	0
134	20230829	182600	287088795	2960	2960	2960	2960	0
135	20230829	182500	287088795	2960	2960	2960	2960	0
136	20230829	182400	287088795	2960	2960	2960	2960	0
137	20230829	182300	287088795	2960	2960	2960	2960	0
138	20230829	182200	287088795	2960	2960	2960	2960	0
139	20230829	182100	287088795	2960	2960	2960	2960	0
140	20230829	182000	287088795	2960	2960	2960	2960	0
141	20230829	181900	287088795	2960	2960	2960	2960	0
142	20230829	181800	287088795	2960	2960	2960	2960	0
143	20230829	181700	287088795	2960	2960	2960	2960	0
144	20230829	181600	287088795	2960	2960	2960	2960	0
145	20230829	181500	287088795	2960	2960	2960	2960	0
146	20230829	181400	287088795	2960	2960	2960	2960	0
147	20230829	181300	287088795	2960	2960	2960	2960	0
148	20230829	181200	287088795	2960	2960	2960	2960	0
149	20230829	181100	287088795	2960	2960	2960	2960	0
150	20230829	181000	287088795	2960	2960	2960	2960	0
151	20230829	180900	287088795	2960	2960	2960	2960	0
152	20230829	180800	287088795	2960	2960	2960	2960	2163
153	20230829	180700	287088795	2960	2960	2960	2960	0
154	20230829	180600	287088795	2960	2960	2960	2960	0
155	20230829	180500	287088795	2960	2960	2960	2960	0
156	20230829	180400	287088795	2960	2960	2960	2960	0
157	20230829	180300	287088795	2960	2960	2960	2960	0
158	20230829	180200	287088795	2960	2960	2960	2960	0
159	20230829	180100	287088795	2960	2960	2960	2960	0
160	20230829	180000	287088795	2960	2960	2960	2960	0
161	20230829	175900	287088795	2960	2960	2960	2960	0
162	20230829	175800	287088795	2960	2960	2960	2960	0
163	20230829	175700	287088795	2960	2960	2960	2960	0
164	20230829	175600	287088795	2960	2960	2960	2960	0
165	20230829	175500	287088795	2960	2960	2960	2960	0
166	20230829	175400	287088795	2960	2960	2960	2960	0
167	20230829	175300	287088795	2960	2960	2960	2960	0
168	20230829	175200	287088795	2960	2960	2960	2960	0
169	20230829	175100	287088795	2960	2960	2960	2960	0
170	20230829	175000	287088795	2960	2960	2960	2960	0
171	20230829	174900	287088795	2960	2960	2960	2960	0
172	20230829	174800	287088795	2960	2960	2960	2960	0
173	20230829	174700	287088795	2960	2960	2960	2960	0
174	20230829	174600	287088795	2960	2960	2960	2960	0
175	20230829	174500	287088795	2960	2960	2960	2960	0
176	20230829	174400	287088795	2960	2960	2960	2960	0
177	20230829	174300	287088795	2960	2960	2960	2960	0
178	20230829	174200	287088795	2960	2960	2960	2960	0
179	20230829	174100	287088795	2960	2960	2960	2960	0
180	20230829	174000	287088795	2960	2960	2960	2960	0
181	20230829	173900	287088795	2960	2960	2960	2960	0
182	20230829	173800	287088795	2960	2960	2960	2960	2163
183	20230829	173700	287088795	2960	2960	2960	2960	0
184	20230829	173600	287088795	2960	2960	2960	2960	0
185	20230829	173500	287088795	2960	2960	2960	2960	0
186	20230829	173400	287088795	2960	2960	2960	2960	0
187	20230829	173300	287088795	2960	2960	2960	2960	0
188	20230829	173200	287088795	2960	2960	2960	2960	0
189	20230829	173100	287088795	2960	2960	2960	2960	0
190	20230829	173000	287088795	2960	2960	2960	2960	0
191	20230829	172900	287088795	2960	2960	2960	2960	0
192	20230829	172800	287088795	2960	2960	2960	2960	0
193	20230829	172700	287088795	2960	2960	2960	2960	0
194	20230829	172600	287088795	2960	2960	2960	2960	0
195	20230829	172500	287088795	2960	2960	2960	2960	0
196	20230829	172400	287088795	2960	2960	2960	2960	0
197	20230829	172300	287088795	2960	2960	2960	2960	0
198	20230829	172200	287088795	2960	2960	2960	2960	0
199	20230829	172100	287088795	2960	2960	2960	2960	0
200	20230829	172000	287088795	2960	2960	2960	2960	0
201	20230829	171900	287088795	2960	2960	2960	2960	0
202	20230829	171800	287088795	2960	2960	2960	2960	0
203	20230829	171700	287088795	2960	2960	2960	2960	0
204	20230829	171600	287088795	2960	2960	2960	2960	0
205	20230829	171500	287088795	2960	2960	2960	2960	0
206	20230829	171400	287088795	2960	2960	2960	2960	0
207	20230829	171300	287088795	2960	2960	2960	2960	0
208	20230829	171200	287088795	2960	2960	2960	2960	0
209	20230829	171100	287088795	2960	2960	2960	2960	0
210	20230829	171000	287088795	2960	2960	2960	2960	0
211	20230829	170900	287088795	2960	2960	2960	2960	0
212	20230829	170800	287088795	2960	2960	2960	2960	2163
213	20230829	170700	287088795	2960	2960	2960	2960	0
214	20230829	170600	287088795	2960	2960	2960	2960	0
215	20230829	170500	287088795	2960	2960	2960	2960	0
216	20230829	170400	287088795	2960	2960	2960	2960	0
217	20230829	170300	287088795	2960	2960	2960	2960	0
218	20230829	170200	287088795	2960	2960	2960	2960	0
219	20230829	170100	287088795	2960	2960	2960	2960	0
220	20230829	170000	287088795	2960	2960	2960	2960	0
221	20230829	165900	287088795	2960	2960	2960	2960	0
222	20230829	165800	287088795	2960	2960	2960	2960	0
223	20230829	165700	287088795	2960	2960	2960	2960	0
224	20230829	165600	287088795	2960	2960	2960	2960	0
225	20230829	165500	287088795	2960	2960	2960	2960	0
226	20230829	165400	287088795	2960	2960	2960	2960	0
227	20230829	165300	287088795	2960	2960	2960	2960	0
228	20230829	165200	287088795	2960	2960	2960	2960	0
229	20230829	165100	287088795	2960	2960	2960	2960	0
230	20230829	165000	287088795	2960	2960	2960	2960	0
231	20230829	164900	287088795	2960	2960	2960	2960	0
232	20230829	164800	287088795	2960	2960	2960	2960	0
233	20230829	164700	287088795	2960	2960	2960	2960	0
234	20230829	164600	287088795	2960	2960	2960	2960	0
235	20230829	164500	287088795	2960	2960	2960	2960	0
236	20230829	164400	287088795	2960	2960	2960	2960	0
237	20230829	164300	287088795	2960	2960	2960	2960	0
238	20230829	164200	287088795	2960	2960	2960	2960	0
239	20230829	164100	287088795	2960	2960	2960	2960	0
240	20230829	164000	287088795	2960	2960	2960	2960	0
241	20230829	163900	287088795	2960	2960	2960	2960	0
242	20230829	163800	287088795	2960	2960	2960	2960	2163
243	20230829	163700	287088795	2960	2960	2960	2960	0
244	20230829	163600	287088795	2960	2960	2960	2960	0
245	20230829	163500	287088795	2960	2960	2960	2960	0
246	20230829	163400	287088795	2960	2960	2960	2960	0
247	20230829	163300	287088795	2960	2960	2960	2960	0
248	20230829	163200	287088795	2960	2960	2960	2960	0
249	20230829	163100	287088795	2960	2960	2960	2960	0
250	20230829	163000	287088795	2960	2960	2960	2960	0
251	20230829	162900	287088795	2960	2960	2960	2960	0
252	20230829	162800	287088795	2960	2960	2960	2960	0
253	20230829	162700	287088795	2960	2960	2960	2960	0
254	20230829	162600	287088795	2960	2960	2960	2960	0
255	20230829	162500	287088795	2960	2960	2960	2960	0
256	20230829	162400	287088795	2960	2960	2960	2960	0
257	20230829	162300	287088795	2960	2960	2960	2960	0
258	20230829	162200	287088795	2960	2960	2960	2960	0
259	20230829	162100	287088795	2960	2960	2960	2960	0
260	20230829	162000	287088795	2960	2960	2960	2960	0
261	20230829	161900	287088795	2960	2960	2960	2960	0
262	20230829	161800	287088795	2960	2960	2960	2960	0
263	20230829	161700	287088795	2960	2960	2960	2960	0
264	20230829	161600	287088795	2960	2960	2960	2960	0
265	20230829	161500	287088795	2960	2960	2960	2960	0
266	20230829	161400	287088795	2960	2960	2960	2960	0
267	20230829	161300	287088795	2960	2960	2960	2960	0
268	20230829	161200	287088795	2960	2960	2960	2960	0
269	20230829	161100	287088795	2960	2960	2960	2960	0
270	20230829	161000	287088795	2960	2960	2960	2960	0
271	20230829	160900	287088795	2960	2960	2960	2960	0
272	20230829	160800	287088795	2960	2960	2960	2960	2163
273	20230829	160700	287088795	2960	2960	2960	2960	0
274	20230829	160600	287088795	2960	2960	2960	2960	0
275	20230829	160500	287088795	2960	2960	2960	2960	0
276	20230829	160400	287088795	2960	2960	2960	2960	0
277	20230829	160300	287088795	2960	2960	2960	2960	0
278	20230829	160200	287088795	2960	2960	2960	2960	0
279	20230829	160100	287088795	2960	2960	2960	2960	0
280	20230829	160000	287088795	2960	2960	2960	2960	0
281	20230829	155900	287088795	2960	2960	2960	2960	0
282	20230829	155800	287088795	2960	2960	2960	2960	0
283	20230829	155700	287088795	2960	2960	2960	2960	0
284	20230829	155600	287088795	2960	2960	2960	2960	0
285	20230829	155500	287088795	2960	2960	2960	2960	0
286	20230829	155400	287088795	2960	2960	2960	2960	0
287	20230829	155300	287088795	2960	2960	2960	2960	0
288	20230829	155200	287088795	2960	2960	2960	2960	0
289	20230829	155100	287088795	2960	2960	2960	2960	0
290	20230829	155000	287088795	2960	2960	2960	2960	0
291	20230829	154900	287088795	2960	2960	2960	2960	0
292	20230829	154800	287088795	2960	2960	2960	2960	0
293	20230829	154700	287088795	2960	2960	2960	2960	0
294	20230829	154600	287088795	2960	2960	2960	2960	0
295	20230829	154500	287088795	2960	2960	2960	2960	0
296	20230829	154400	287088795	2960	2960	2960	2960	0
297	20230829	154300	287088795	2960	2960	2960	2960	0
298	20230829	154200	287088795	2960	2960	2960	2960	0
299	20230829	154100	287088795	2960	2960	2960	2960	0
300	20230829	154000	287088795	2960	2960	2960	2960	0
301	20230829	153900	287088795	2960	2960	2960	2960	0
302	20230829	153800	287088795	2960	2960	2960	2960	2163
303	20230829	153700	287088795	2960	2960	2960	2960	0
304	20230829	153600	287088795	2960	2960	2960	2960	0
305	20230829	153500	287088795	2960	2960	2960	2960	0
306	20230829	153400	287088795	2960	2960	2960	2960	0
307	20230829	153300	287088795	2960	2960	2960	2960	0
308	20230829	153200	287088795	2960	2960	2960	2960	0
309	20230829	153100	287088795	2960	2960	2960	2960	0
310	20230829	153000	287088795	2960	2960	2960	2960	2163
311	20230829	152900	280686315	2930	2930	2930	2930	0
312	20230829	152800	280686315	2930	2930	2930	2930	0
313	20230829	152700	280686315	2930	2930	2930	2930	0
314	20230829	152600	280686315	2930	2930	2930	2930	0
315	20230829	152500	280686315	2930	2930	2930	2930	0
316	20230829	152400	280686315	2930	2930	2930	2930	0
317	20230829	152300	280686315	2930	2930	2930	2930	0
318	20230829	152200	280686315	2930	2930	2930	2930	0
319	20230829	152100	280686315	2930	2930	2930	2930	0
320	20230829	152000	280686315	2930	2930	2930	2930	0
321	20230829	151900	280686315	2930	2930	2930	2930	472
322	20230829	151800	279303355	2930	2940	2940	2930	873
323	20230829	151700	276739885	2940	2940	2940	2930	103
324	20230829	151600	276437815	2940	2940	2940	2940	1
325	20230829	151500	276434875	2935	2935	2935	2935	0
326	20230829	151400	276434875	2935	2935	2935	2935	0
327	20230829	151300	276434875	2935	2935	2935	2930	2524
328	20230829	151200	269026955	2930	2930	2930	2930	10
329	20230829	151100	268997655	2935	2935	2935	2935	0
330	20230829	151000	268997655	2935	2930	2935	2930	18
331	20230829	150900	268944830	2935	2935	2935	2935	483
332	20230829	150800	267527225	2935	2935	2935	2935	1
333	20230829	150700	267524290	2940	2935	2940	2935	301
334	20230829	150600	266639355	2940	2940	2940	2940	0
335	20230829	150500	266639355	2940	2940	2940	2940	256
336	20230829	150400	265886715	2940	2940	2940	2940	1
337	20230829	150300	265883775	2935	2935	2935	2935	0
338	20230829	150200	265883775	2935	2935	2935	2935	400
339	20230829	150100	264709775	2940	2940	2940	2940	0
340	20230829	150000	264709775	2940	2940	2940	2940	100
341	20230829	145900	264415775	2940	2940	2940	2940	5
342	20230829	145800	264401075	2935	2935	2935	2935	1
343	20230829	145700	264398140	2940	2940	2940	2940	0
344	20230829	145600	264398140	2940	2940	2940	2940	0
345	20230829	145500	264398140	2940	2940	2940	2940	280
346	20230829	145400	263574940	2940	2940	2940	2940	0
347	20230829	145300	263574940	2940	2940	2940	2940	133
348	20230829	145200	263183920	2940	2940	2940	2940	0
349	20230829	145100	263183920	2940	2945	2945	2940	182
350	20230829	145000	262647940	2945	2945	2945	2945	0
351	20230829	144900	262647940	2945	2945	2945	2945	6
352	20230829	144800	262630270	2940	2945	2945	2940	5
353	20230829	144700	262615550	2945	2945	2945	2945	0
354	20230829	144600	262615550	2945	2945	2945	2945	0
355	20230829	144500	262615550	2945	2945	2945	2945	0
356	20230829	144400	262615550	2945	2945	2945	2945	50
357	20230829	144300	262468300	2945	2945	2945	2945	0
358	20230829	144200	262468300	2945	2945	2945	2945	1
359	20230829	144100	262465355	2940	2935	2940	2935	344
360	20230829	144000	261454995	2940	2940	2940	2940	17
361	20230829	143900	261405015	2935	2935	2935	2935	0
362	20230829	143800	261405015	2935	2935	2935	2935	1
363	20230829	143700	261402080	2940	2940	2940	2940	0
364	20230829	143600	261402080	2940	2940	2940	2940	0
365	20230829	143500	261402080	2940	2940	2940	2940	0
366	20230829	143400	261402080	2940	2940	2940	2940	14
367	20230829	143300	261360920	2940	2940	2940	2940	0
368	20230829	143200	261360920	2940	2940	2940	2940	0
369	20230829	143100	261360920	2940	2940	2940	2940	111
370	20230829	143000	261034580	2940	2940	2940	2940	1
371	20230829	142900	261031640	2940	2940	2940	2940	10
372	20230829	142800	261002240	2940	2940	2940	2940	0
373	20230829	142700	261002240	2940	2940	2940	2940	0
374	20230829	142600	261002240	2940	2940	2940	2940	50
375	20230829	142500	260855240	2940	2940	2940	2940	0
376	20230829	142400	260855240	2940	2940	2940	2940	0
377	20230829	142300	260855240	2940	2940	2940	2940	0
378	20230829	142200	260855240	2940	2940	2940	2940	0
379	20230829	142100	260855240	2940	2940	2940	2940	0
380	20230829	142000	260855240	2940	2940	2940	2940	0
381	20230829	141900	260855240	2940	2940	2940	2940	0
382	20230829	141800	260855240	2940	2940	2940	2940	0
383	20230829	141700	260855240	2940	2940	2940	2940	7
384	20230829	141600	260834660	2940	2940	2940	2940	0
385	20230829	141500	260834660	2940	2935	2940	2935	509
386	20230829	141400	259340700	2935	2935	2935	2935	0
387	20230829	141300	259340700	2935	2935	2935	2935	0
388	20230829	141200	259340700	2935	2935	2935	2935	0
389	20230829	141100	259340700	2935	2935	2935	2935	1
390	20230829	141000	259337765	2930	2930	2930	2930	0
391	20230829	140900	259337765	2930	2930	2930	2930	0
392	20230829	140800	259337765	2930	2930	2930	2930	0
393	20230829	140700	259337765	2930	2930	2930	2930	0
394	20230829	140600	259337765	2930	2930	2930	2930	0
395	20230829	140500	259337765	2930	2930	2930	2930	0
396	20230829	140400	259337765	2930	2930	2930	2930	0
397	20230829	140300	259337765	2930	2935	2935	2930	851
398	20230829	140200	256843225	2940	2940	2940	2940	0
399	20230829	140100	256843225	2940	2940	2940	2940	0
400	20230829	140000	256843225	2940	2940	2940	2940	0
401	20230829	135900	256843225	2940	2940	2940	2940	0
402	20230829	135800	256843225	2940	2940	2940	2940	200
403	20230829	135700	256255225	2940	2940	2940	2940	0
404	20230829	135600	256255225	2940	2940	2940	2940	0
405	20230829	135500	256255225	2940	2940	2940	2940	0
406	20230829	135400	256255225	2940	2940	2940	2940	1
407	20230829	135300	256252285	2935	2935	2935	2935	5
408	20230829	135200	256237610	2935	2935	2935	2935	0
409	20230829	135100	256237610	2935	2935	2935	2935	0
410	20230829	135000	256237610	2935	2935	2935	2935	0
411	20230829	134900	256237610	2935	2935	2935	2935	0
412	20230829	134800	256237610	2935	2935	2935	2935	6
413	20230829	134700	256220000	2935	2935	2935	2935	0
414	20230829	134600	256220000	2935	2935	2935	2935	0
415	20230829	134500	256220000	2935	2935	2935	2935	9
416	20230829	134400	256193585	2940	2940	2940	2940	1
417	20230829	134300	256190645	2935	2935	2935	2935	0
418	20230829	134200	256190645	2935	2935	2935	2935	0
419	20230829	134100	256190645	2935	2935	2935	2935	0
420	20230829	134000	256190645	2935	2935	2935	2935	0
421	20230829	133900	256190645	2935	2935	2935	2935	308
422	20230829	133800	255286665	2935	2935	2935	2935	100
423	20230829	133700	254993165	2940	2940	2940	2940	0
424	20230829	133600	254993165	2940	2940	2940	2940	0
425	20230829	133500	254993165	2940	2940	2940	2940	0
426	20230829	133400	254993165	2940	2940	2940	2940	0
427	20230829	133300	254993165	2940	2945	2945	2940	176
428	20230829	133200	254474850	2945	2945	2945	2945	0
429	20230829	133100	254474850	2945	2940	2945	2940	372
430	20230829	133000	253379750	2940	2940	2940	2940	1
431	20230829	132900	253376810	2940	2940	2940	2940	10
432	20230829	132800	253347410	2940	2940	2940	2940	1
433	20230829	132700	253344470	2940	2940	2940	2940	2
434	20230829	132600	253338590	2930	2930	2930	2930	0
435	20230829	132500	253338590	2930	2930	2930	2930	0
436	20230829	132400	253338590	2930	2930	2930	2930	0
437	20230829	132300	253338590	2930	2930	2930	2930	0
438	20230829	132200	253338590	2930	2940	2940	2930	356
439	20230829	132100	252295480	2940	2940	2940	2940	10
440	20230829	132000	252266080	2940	2940	2940	2940	0
441	20230829	131900	252266080	2940	2940	2940	2940	0
442	20230829	131800	252266080	2940	2940	2940	2940	1
443	20230829	131700	252263140	2940	2940	2940	2940	50
444	20230829	131600	252116140	2940	2940	2940	2940	0
445	20230829	131500	252116140	2940	2940	2940	2940	0
446	20230829	131400	252116140	2940	2940	2940	2940	0
447	20230829	131300	252116140	2940	2940	2940	2940	350
448	20230829	131200	251087140	2940	2940	2940	2940	0
449	20230829	131100	251087140	2940	2930	2940	2930	201
450	20230829	131000	250498200	2940	2940	2940	2940	1
451	20230829	130900	250495260	2930	2935	2935	2930	1299
452	20230829	130800	246689180	2930	2930	2930	2930	0
453	20230829	130700	246689180	2930	2930	2930	2930	0
454	20230829	130600	246689180	2930	2930	2930	2930	0
455	20230829	130500	246689180	2930	2930	2930	2930	7
456	20230829	130400	246668670	2930	2930	2930	2930	20
457	20230829	130300	246610070	2935	2935	2935	2930	254
458	20230829	130200	245864835	2935	2930	2935	2930	1147
459	20230829	130100	242502630	2935	2935	2935	2935	4123
460	20230829	130000	230401625	2940	2940	2940	2940	152
461	20230829	125900	229954745	2945	2945	2945	2945	101
462	20230829	125800	229657300	2945	2945	2945	2945	0
463	20230829	125700	229657300	2945	2945	2945	2945	16
464	20230829	125600	229610180	2940	2940	2940	2940	0
465	20230829	125500	229610180	2940	2940	2940	2940	0
466	20230829	125400	229610180	2940	2940	2940	2940	1031
467	20230829	125300	226579040	2935	2935	2935	2935	0
468	20230829	125200	226579040	2935	2935	2935	2935	0
469	20230829	125100	226579040	2935	2935	2935	2935	0
470	20230829	125000	226579040	2935	2935	2935	2935	6
471	20230829	124900	226561430	2945	2945	2945	2945	0
472	20230829	124800	226561430	2945	2945	2945	2945	0
473	20230829	124700	226561430	2945	2945	2945	2945	0
474	20230829	124600	226561430	2945	2945	2945	2945	0
475	20230829	124500	226561430	2945	2945	2945	2945	0
476	20230829	124400	226561430	2945	2945	2945	2945	40
477	20230829	124300	226443630	2940	2940	2940	2940	0
478	20230829	124200	226443630	2940	2940	2940	2940	30
479	20230829	124100	226355430	2940	2940	2940	2940	0
480	20230829	124000	226355430	2940	2940	2940	2940	0
481	20230829	123900	226355430	2940	2940	2940	2940	0
482	20230829	123800	226355430	2940	2940	2940	2940	0
483	20230829	123700	226355430	2940	2940	2940	2940	0
484	20230829	123600	226355430	2940	2940	2940	2940	0
485	20230829	123500	226355430	2940	2940	2940	2940	0
486	20230829	123400	226355430	2940	2940	2940	2940	0
487	20230829	123300	226355430	2940	2940	2940	2940	0
488	20230829	123200	226355430	2940	2940	2940	2940	41
489	20230829	123100	226234890	2940	2940	2940	2940	0
490	20230829	123000	226234890	2940	2940	2940	2940	2
491	20230829	122900	226229010	2945	2945	2945	2945	1
492	20230829	122800	226226065	2945	2945	2945	2945	1
493	20230829	122700	226223120	2940	2940	2940	2940	2
494	20230829	122600	226217240	2945	2945	2945	2945	1
495	20230829	122500	226214295	2935	2935	2935	2935	0
496	20230829	122400	226214295	2935	2935	2935	2935	0
497	20230829	122300	226214295	2935	2935	2935	2935	0
498	20230829	122200	226214295	2935	2935	2935	2935	0
499	20230829	122100	226214295	2935	2935	2935	2935	0
500	20230829	122000	226214295	2935	2935	2935	2935	72
501	20230829	121900	226002975	2935	2935	2935	2935	0
502	20230829	121800	226002975	2935	2935	2935	2935	200
503	20230829	121700	225415975	2935	2935	2935	2935	0
504	20230829	121600	225415975	2935	2940	2940	2935	347
505	20230829	121500	224395980	2940	2940	2940	2940	0
506	20230829	121400	224395980	2940	2940	2940	2940	0
507	20230829	121300	224395980	2940	2940	2940	2940	0
508	20230829	121200	224395980	2940	2940	2940	2940	0
509	20230829	121100	224395980	2940	2940	2940	2940	100
510	20230829	121000	224101980	2940	2940	2940	2940	29
511	20230829	120900	224016720	2940	2940	2940	2940	0
512	20230829	120800	224016720	2940	2940	2940	2940	144
513	20230829	120700	223593360	2945	2945	2945	2945	0
514	20230829	120600	223593360	2945	2945	2945	2945	0
515	20230829	120500	223593360	2945	2945	2945	2945	220
516	20230829	120400	222945460	2950	2950	2950	2950	0
517	20230829	120300	222945460	2950	2950	2950	2950	0
518	20230829	120200	222945460	2950	2945	2950	2945	852
519	20230829	120100	220432820	2950	2950	2950	2950	0
520	20230829	120000	220432820	2950	2945	2950	2945	622
521	20230829	115900	218600850	2945	2945	2945	2945	0
522	20230829	115800	218600850	2945	2950	2950	2945	32
523	20230829	115700	218506460	2950	2950	2950	2950	0
524	20230829	115600	218506460	2950	2950	2950	2950	0
525	20230829	115500	218506460	2950	2950	2950	2950	365
526	20230829	115400	217429710	2950	2950	2950	2950	0
527	20230829	115300	217429710	2950	2950	2950	2950	0
528	20230829	115200	217429710	2950	2950	2950	2950	0
529	20230829	115100	217429710	2950	2950	2950	2950	49
530	20230829	115000	217285160	2945	2945	2945	2945	0
531	20230829	114900	217285160	2945	2945	2945	2945	9
532	20230829	114800	217258655	2950	2950	2950	2945	244
533	20230829	114700	216539755	2945	2945	2945	2945	0
534	20230829	114600	216539755	2945	2945	2945	2945	0
535	20230829	114500	216539755	2945	2945	2945	2945	0
536	20230829	114400	216539755	2945	2945	2945	2945	31
537	20230829	114300	216448460	2945	2945	2945	2945	119
538	20230829	114200	216098005	2955	2955	2955	2955	0
539	20230829	114100	216098005	2955	2955	2955	2955	5
540	20230829	114000	216083230	2945	2950	2950	2945	339
541	20230829	113900	215084870	2945	2945	2945	2945	0
542	20230829	113800	215084870	2945	2945	2945	2945	92
543	20230829	113700	214813930	2945	2945	2945	2945	311
544	20230829	113600	213898035	2945	2945	2945	2945	1
545	20230829	113500	213895090	2950	2950	2950	2950	7
546	20230829	113400	213874440	2955	2955	2955	2955	3
547	20230829	113300	213865575	2955	2950	2955	2950	505
548	20230829	113200	212375800	2955	2950	2955	2950	1529
549	20230829	113100	207857640	2955	2945	2955	2945	6199
550	20230829	113000	189571470	2945	2945	2945	2945	1
551	20230829	112900	189568525	2940	2940	2940	2940	200
552	20230829	112800	188980525	2940	2940	2940	2940	0
553	20230829	112700	188980525	2940	2940	2940	2940	0
554	20230829	112600	188980525	2940	2940	2940	2940	0
555	20230829	112500	188980525	2940	2935	2940	2935	102
556	20230829	112400	188680895	2930	2930	2930	2930	0
557	20230829	112300	188680895	2930	2930	2930	2930	0
558	20230829	112200	188680895	2930	2930	2930	2930	2000
559	20230829	112100	182820895	2930	2930	2930	2930	0
560	20230829	112000	182820895	2930	2935	2935	2930	4678
561	20230829	111900	169114225	2935	2935	2935	2935	0
562	20230829	111800	169114225	2935	2935	2935	2935	0
563	20230829	111700	169114225	2935	2935	2935	2935	0
564	20230829	111600	169114225	2935	2935	2935	2935	0
565	20230829	111500	169114225	2935	2935	2935	2935	0
566	20230829	111400	169114225	2935	2935	2935	2935	500
567	20230829	111300	167646725	2935	2940	2940	2935	1492
568	20230829	111200	163260255	2945	2945	2945	2945	0
569	20230829	111100	163260255	2945	2945	2945	2945	826
570	20230829	111000	160827685	2945	2945	2945	2945	50
571	20230829	110900	160680435	2945	2945	2945	2945	20
572	20230829	110800	160621535	2945	2945	2945	2945	2
573	20230829	110700	160615645	2950	2950	2950	2950	0
574	20230829	110600	160615645	2950	2950	2950	2950	10
575	20230829	110500	160586145	2945	2945	2945	2945	20
576	20230829	110400	160527245	2945	2945	2945	2945	40
577	20230829	110300	160409445	2945	2945	2945	2945	0
578	20230829	110200	160409445	2945	2945	2945	2945	0
579	20230829	110100	160409445	2945	2945	2945	2945	188
580	20230829	110000	159855785	2945	2945	2945	2945	0
581	20230829	105900	159855785	2945	2945	2945	2945	0
582	20230829	105800	159855785	2945	2945	2945	2945	644
583	20230829	105700	157959205	2945	2945	2945	2945	0
584	20230829	105600	157959205	2945	2945	2945	2945	150
585	20230829	105500	157517455	2945	2945	2945	2945	0
586	20230829	105400	157517455	2945	2950	2950	2945	81
587	20230829	105300	157278650	2950	2945	2950	2945	522
588	20230829	105200	155738755	2950	2950	2950	2950	0
589	20230829	105100	155738755	2950	2950	2950	2950	1
590	20230829	105000	155735805	2940	2940	2940	2940	155
591	20230829	104900	155280105	2940	2940	2940	2940	118
592	20230829	104800	154933185	2940	2940	2940	2940	387
593	20230829	104700	153795405	2945	2945	2945	2945	13
594	20230829	104600	153757120	2945	2945	2945	2945	208
595	20230829	104500	153144560	2950	2945	2950	2945	24
596	20230829	104400	153073865	2940	2940	2940	2940	168
597	20230829	104300	152579945	2945	2945	2945	2945	25
598	20230829	104200	152506320	2945	2945	2945	2945	0
599	20230829	104100	152506320	2945	2945	2945	2945	7
600	20230829	104000	152485705	2950	2950	2950	2950	150
601	20230829	103900	152043205	2950	2950	2950	2950	0
602	20230829	103800	152043205	2950	2950	2950	2950	0
603	20230829	103700	152043205	2950	2950	2950	2950	18
604	20230829	103600	151990105	2950	2950	2950	2950	1
605	20230829	103500	151987155	2945	2950	2950	2945	110
606	20230829	103400	151663155	2950	2950	2950	2950	0
607	20230829	103300	151663155	2950	2950	2950	2950	0
608	20230829	103200	151663155	2950	2950	2950	2950	5
609	20230829	103100	151648405	2950	2950	2950	2950	0
610	20230829	103000	151648405	2950	2950	2950	2950	0
611	20230829	102900	151648405	2950	2950	2950	2950	1
612	20230829	102800	151645455	2945	2945	2945	2945	511
613	20230829	102700	150140560	2950	2950	2950	2950	0
614	20230829	102600	150140560	2950	2950	2950	2950	1
615	20230829	102500	150137610	2945	2945	2945	2945	0
616	20230829	102400	150137610	2945	2945	2945	2945	50
617	20230829	102300	149990360	2950	2940	2950	2940	2110
618	20230829	102200	143776260	2940	2940	2940	2940	1393
619	20230829	102100	139680840	2940	2940	2940	2940	1
620	20230829	102000	139677900	2930	2930	2930	2930	166
621	20230829	101900	139191520	2940	2935	2940	2935	4
622	20230829	101800	139179770	2940	2940	2940	2940	0
623	20230829	101700	139179770	2940	2940	2940	2940	10
624	20230829	101600	139150370	2940	2940	2940	2940	5
625	20230829	101500	139135670	2935	2930	2935	2930	1600
626	20230829	101400	134445170	2930	2930	2930	2930	26
627	20230829	101300	134368990	2930	2930	2930	2930	30
628	20230829	101200	134281090	2940	2940	2940	2940	0
629	20230829	101100	134281090	2940	2940	2940	2940	0
630	20230829	101000	134281090	2940	2940	2940	2940	0
631	20230829	100900	134281090	2940	2940	2940	2940	0
632	20230829	100800	134281090	2940	2930	2940	2930	509
633	20230829	100700	132789630	2930	2930	2930	2930	500
634	20230829	100600	131324630	2935	2935	2935	2935	134
635	20230829	100500	130931340	2935	2935	2935	2935	40
636	20230829	100400	130813940	2925	2925	2925	2925	0
637	20230829	100300	130813940	2925	2930	2930	2925	44
638	20230829	100200	130685190	2925	2925	2925	2925	500
639	20230829	100100	129222690	2940	2940	2940	2940	0
640	20230829	100000	129222690	2940	2940	2940	2940	0
641	20230829	095900	129222690	2940	2940	2940	2940	33
642	20230829	095800	129125670	2945	2945	2945	2945	50
643	20230829	095700	128978420	2945	2945	2945	2945	0
644	20230829	095600	128978420	2945	2945	2945	2945	0
645	20230829	095500	128978420	2945	2945	2945	2945	0
646	20230829	095400	128978420	2945	2935	2945	2915	4110
647	20230829	095300	116953690	2945	2945	2945	2945	30
648	20230829	095200	116865340	2945	2945	2945	2945	1000
649	20230829	095100	113920340	2945	2930	2945	2930	3491
650	20230829	095000	103691690	2930	2930	2930	2930	90
651	20230829	094900	103427990	2930	2940	2940	2930	1008
652	20230829	094800	100469375	2940	2940	2940	2940	0
653	20230829	094700	100469375	2940	2940	2940	2940	2
654	20230829	094600	100463495	2945	2945	2945	2945	13
655	20230829	094500	100425210	2945	2945	2945	2945	0
656	20230829	094400	100425210	2945	2945	2945	2945	110
657	20230829	094300	100101260	2945	2945	2945	2945	20
658	20230829	094200	100042360	2945	2950	2950	2945	3078
659	20230829	094100	90977625	2955	2950	2955	2950	15
660	20230829	094000	90933310	2955	2950	2955	2950	152
661	20230829	093900	90484160	2950	2945	2955	2945	6965
662	20230829	093800	69941125	2940	2935	2940	2935	831
663	20230829	093700	67498085	2935	2940	2940	2935	61
664	20230829	093600	67319045	2935	2935	2935	2935	197
665	20230829	093500	66740850	2935	2935	2935	2935	127
666	20230829	093400	66368105	2935	2935	2935	2935	46
667	20230829	093300	66233095	2935	2935	2935	2935	32
668	20230829	093200	66139175	2940	2935	2940	2930	226
669	20230829	093100	65476945	2935	2940	2940	2935	3
670	20230829	093000	65468135	2940	2940	2940	2940	3
671	20230829	092900	65459315	2930	2930	2930	2930	130
672	20230829	092800	65078415	2940	2940	2940	2940	0
673	20230829	092700	65078415	2940	2940	2940	2940	0
674	20230829	092600	65078415	2940	2940	2940	2940	947
675	20230829	092500	62294235	2940	2940	2940	2940	0
676	20230829	092400	62294235	2940	2940	2940	2940	52
677	20230829	092300	62141355	2930	2930	2930	2930	50
678	20230829	092200	61994855	2930	2935	2935	2930	2035
679	20230829	092100	56026530	2935	2940	2940	2935	300
680	20230829	092000	55145500	2945	2945	2945	2945	70
681	20230829	091900	54939350	2945	2945	2945	2945	1202
682	20230829	091800	51399460	2945	2945	2945	2945	11
683	20230829	091700	51367065	2945	2945	2945	2945	751
684	20230829	091600	49155370	2950	2940	2950	2940	1078
685	20230829	091500	45976980	2940	2945	2945	2940	1021
686	20230829	091400	42972520	2945	2950	2950	2945	399
687	20230829	091300	41795965	2960	2960	2960	2960	10
688	20230829	091200	41766365	2945	2945	2945	2945	1116
689	20230829	091100	38479745	2945	2955	2955	2945	45
690	20230829	091000	38347120	2945	2940	2950	2940	969
691	20230829	090900	35489210	2940	2935	2940	2935	82
692	20230829	090800	35248190	2940	2940	2940	2940	10
693	20230829	090700	35218790	2925	2930	2930	2925	400
694	20230829	090600	34048390	2940	2945	2945	2940	502
695	20230829	090500	32571265	2945	2925	2945	2920	1011
696	20230829	090400	29610085	2925	2935	2945	2920	3611
697	20230829	090300	19028200	2930	2925	2930	2925	1376
698	20230829	090200	15002900	2935	2930	2935	2930	1902
699	20230829	090100	9423550	2925	2925	2925	2920	2620
700	20230829	090000	1772550	2925	2925	2925	2925	606