KissMeData/031310/min/candle-20230828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230828	190500	102039265	2945	2945	2945	2945	1053
3	20230828	190400	102039265	2945	2945	2945	2945	0
4	20230828	190300	102039265	2945	2945	2945	2945	0
5	20230828	190200	102039265	2945	2945	2945	2945	0
6	20230828	190100	102039265	2945	2945	2945	2945	0
7	20230828	190000	102039265	2945	2945	2945	2945	0
8	20230828	185900	102039265	2945	2945	2945	2945	0
9	20230828	185800	102039265	2945	2945	2945	2945	0
10	20230828	185700	102039265	2945	2945	2945	2945	0
11	20230828	185600	102039265	2945	2945	2945	2945	0
12	20230828	185500	102039265	2945	2945	2945	2945	0
13	20230828	185400	102039265	2945	2945	2945	2945	0
14	20230828	185300	102039265	2945	2945	2945	2945	0
15	20230828	185200	102039265	2945	2945	2945	2945	0
16	20230828	185100	102039265	2945	2945	2945	2945	0
17	20230828	185000	102039265	2945	2945	2945	2945	0
18	20230828	184900	102039265	2945	2945	2945	2945	0
19	20230828	184800	102039265	2945	2945	2945	2945	0
20	20230828	184700	102039265	2945	2945	2945	2945	0
21	20230828	184600	102039265	2945	2945	2945	2945	0
22	20230828	184500	102039265	2945	2945	2945	2945	0
23	20230828	184400	102039265	2945	2945	2945	2945	0
24	20230828	184300	102039265	2945	2945	2945	2945	0
25	20230828	184200	102039265	2945	2945	2945	2945	0
26	20230828	184100	102039265	2945	2945	2945	2945	0
27	20230828	184000	102039265	2945	2945	2945	2945	0
28	20230828	183900	102039265	2945	2945	2945	2945	0
29	20230828	183800	102039265	2945	2945	2945	2945	0
30	20230828	183700	102039265	2945	2945	2945	2945	0
31	20230828	183600	102039265	2945	2945	2945	2945	0
32	20230828	183500	102039265	2945	2945	2945	2945	1053
33	20230828	183400	102039265	2945	2945	2945	2945	0
34	20230828	183300	102039265	2945	2945	2945	2945	0
35	20230828	183200	102039265	2945	2945	2945	2945	0
36	20230828	183100	102039265	2945	2945	2945	2945	0
37	20230828	183000	102039265	2945	2945	2945	2945	0
38	20230828	182900	102039265	2945	2945	2945	2945	0
39	20230828	182800	102039265	2945	2945	2945	2945	0
40	20230828	182700	102039265	2945	2945	2945	2945	0
41	20230828	182600	102039265	2945	2945	2945	2945	0
42	20230828	182500	102039265	2945	2945	2945	2945	0
43	20230828	182400	102039265	2945	2945	2945	2945	0
44	20230828	182300	102039265	2945	2945	2945	2945	0
45	20230828	182200	102039265	2945	2945	2945	2945	0
46	20230828	182100	102039265	2945	2945	2945	2945	0
47	20230828	182000	102039265	2945	2945	2945	2945	0
48	20230828	181900	102039265	2945	2945	2945	2945	0
49	20230828	181800	102039265	2945	2945	2945	2945	0
50	20230828	181700	102039265	2945	2945	2945	2945	0
51	20230828	181600	102039265	2945	2945	2945	2945	0
52	20230828	181500	102039265	2945	2945	2945	2945	0
53	20230828	181400	102039265	2945	2945	2945	2945	0
54	20230828	181300	102039265	2945	2945	2945	2945	0
55	20230828	181200	102039265	2945	2945	2945	2945	0
56	20230828	181100	102039265	2945	2945	2945	2945	0
57	20230828	181000	102039265	2945	2945	2945	2945	0
58	20230828	180900	102039265	2945	2945	2945	2945	0
59	20230828	180800	102039265	2945	2945	2945	2945	0
60	20230828	180700	102039265	2945	2945	2945	2945	0
61	20230828	180600	102039265	2945	2945	2945	2945	0
62	20230828	180500	102039265	2945	2945	2945	2945	1053
63	20230828	180400	102039265	2945	2945	2945	2945	0
64	20230828	180300	102039265	2945	2945	2945	2945	0
65	20230828	180200	102039265	2945	2945	2945	2945	0
66	20230828	180100	102039265	2945	2945	2945	2945	0
67	20230828	180000	102039265	2945	2945	2945	2945	0
68	20230828	175900	102039265	2945	2945	2945	2945	0
69	20230828	175800	102039265	2945	2945	2945	2945	0
70	20230828	175700	102039265	2945	2945	2945	2945	0
71	20230828	175600	102039265	2945	2945	2945	2945	0
72	20230828	175500	102039265	2945	2945	2945	2945	0
73	20230828	175400	102039265	2945	2945	2945	2945	0
74	20230828	175300	102039265	2945	2945	2945	2945	0
75	20230828	175200	102039265	2945	2945	2945	2945	0
76	20230828	175100	102039265	2945	2945	2945	2945	0
77	20230828	175000	102039265	2945	2945	2945	2945	0
78	20230828	174900	102039265	2945	2945	2945	2945	0
79	20230828	174800	102039265	2945	2945	2945	2945	0
80	20230828	174700	102039265	2945	2945	2945	2945	0
81	20230828	174600	102039265	2945	2945	2945	2945	0
82	20230828	174500	102039265	2945	2945	2945	2945	0
83	20230828	174400	102039265	2945	2945	2945	2945	0
84	20230828	174300	102039265	2945	2945	2945	2945	0
85	20230828	174200	102039265	2945	2945	2945	2945	0
86	20230828	174100	102039265	2945	2945	2945	2945	0
87	20230828	174000	102039265	2945	2945	2945	2945	0
88	20230828	173900	102039265	2945	2945	2945	2945	0
89	20230828	173800	102039265	2945	2945	2945	2945	0
90	20230828	173700	102039265	2945	2945	2945	2945	0
91	20230828	173600	102039265	2945	2945	2945	2945	0
92	20230828	173500	102039265	2945	2945	2945	2945	1053
93	20230828	173400	102039265	2945	2945	2945	2945	0
94	20230828	173300	102039265	2945	2945	2945	2945	0
95	20230828	173200	102039265	2945	2945	2945	2945	0
96	20230828	173100	102039265	2945	2945	2945	2945	0
97	20230828	173000	102039265	2945	2945	2945	2945	0
98	20230828	172900	102039265	2945	2945	2945	2945	0
99	20230828	172800	102039265	2945	2945	2945	2945	0
100	20230828	172700	102039265	2945	2945	2945	2945	0
101	20230828	172600	102039265	2945	2945	2945	2945	0
102	20230828	172500	102039265	2945	2945	2945	2945	0
103	20230828	172400	102039265	2945	2945	2945	2945	0
104	20230828	172300	102039265	2945	2945	2945	2945	0
105	20230828	172200	102039265	2945	2945	2945	2945	0
106	20230828	172100	102039265	2945	2945	2945	2945	0
107	20230828	172000	102039265	2945	2945	2945	2945	0
108	20230828	171900	102039265	2945	2945	2945	2945	0
109	20230828	171800	102039265	2945	2945	2945	2945	0
110	20230828	171700	102039265	2945	2945	2945	2945	0
111	20230828	171600	102039265	2945	2945	2945	2945	0
112	20230828	171500	102039265	2945	2945	2945	2945	0
113	20230828	171400	102039265	2945	2945	2945	2945	0
114	20230828	171300	102039265	2945	2945	2945	2945	0
115	20230828	171200	102039265	2945	2945	2945	2945	0
116	20230828	171100	102039265	2945	2945	2945	2945	0
117	20230828	171000	102039265	2945	2945	2945	2945	0
118	20230828	170900	102039265	2945	2945	2945	2945	0
119	20230828	170800	102039265	2945	2945	2945	2945	0
120	20230828	170700	102039265	2945	2945	2945	2945	0
121	20230828	170600	102039265	2945	2945	2945	2945	0
122	20230828	170500	102039265	2945	2945	2945	2945	1053
123	20230828	170400	102039265	2945	2945	2945	2945	0
124	20230828	170300	102039265	2945	2945	2945	2945	0
125	20230828	170200	102039265	2945	2945	2945	2945	0
126	20230828	170100	102039265	2945	2945	2945	2945	0
127	20230828	170000	102039265	2945	2945	2945	2945	0
128	20230828	165900	102039265	2945	2945	2945	2945	0
129	20230828	165800	102039265	2945	2945	2945	2945	0
130	20230828	165700	102039265	2945	2945	2945	2945	0
131	20230828	165600	102039265	2945	2945	2945	2945	0
132	20230828	165500	102039265	2945	2945	2945	2945	0
133	20230828	165400	102039265	2945	2945	2945	2945	0
134	20230828	165300	102039265	2945	2945	2945	2945	0
135	20230828	165200	102039265	2945	2945	2945	2945	0
136	20230828	165100	102039265	2945	2945	2945	2945	0
137	20230828	165000	102039265	2945	2945	2945	2945	0
138	20230828	164900	102039265	2945	2945	2945	2945	0
139	20230828	164800	102039265	2945	2945	2945	2945	0
140	20230828	164700	102039265	2945	2945	2945	2945	0
141	20230828	164600	102039265	2945	2945	2945	2945	0
142	20230828	164500	102039265	2945	2945	2945	2945	0
143	20230828	164400	102039265	2945	2945	2945	2945	0
144	20230828	164300	102039265	2945	2945	2945	2945	0
145	20230828	164200	102039265	2945	2945	2945	2945	0
146	20230828	164100	102039265	2945	2945	2945	2945	0
147	20230828	164000	102039265	2945	2945	2945	2945	0
148	20230828	163900	102039265	2945	2945	2945	2945	0
149	20230828	163800	102039265	2945	2945	2945	2945	0
150	20230828	163700	102039265	2945	2945	2945	2945	0
151	20230828	163600	102039265	2945	2945	2945	2945	0
152	20230828	163500	102039265	2945	2945	2945	2945	1053
153	20230828	163400	102039265	2945	2945	2945	2945	0
154	20230828	163300	102039265	2945	2945	2945	2945	0
155	20230828	163200	102039265	2945	2945	2945	2945	0
156	20230828	163100	102039265	2945	2945	2945	2945	0
157	20230828	163000	102039265	2945	2945	2945	2945	0
158	20230828	162900	102039265	2945	2945	2945	2945	0
159	20230828	162800	102039265	2945	2945	2945	2945	0
160	20230828	162700	102039265	2945	2945	2945	2945	0
161	20230828	162600	102039265	2945	2945	2945	2945	0
162	20230828	162500	102039265	2945	2945	2945	2945	0
163	20230828	162400	102039265	2945	2945	2945	2945	0
164	20230828	162300	102039265	2945	2945	2945	2945	0
165	20230828	162200	102039265	2945	2945	2945	2945	0
166	20230828	162100	102039265	2945	2945	2945	2945	0
167	20230828	162000	102039265	2945	2945	2945	2945	0
168	20230828	161900	102039265	2945	2945	2945	2945	0
169	20230828	161800	102039265	2945	2945	2945	2945	0
170	20230828	161700	102039265	2945	2945	2945	2945	0
171	20230828	161600	102039265	2945	2945	2945	2945	0
172	20230828	161500	102039265	2945	2945	2945	2945	0
173	20230828	161400	102039265	2945	2945	2945	2945	0
174	20230828	161300	102039265	2945	2945	2945	2945	0
175	20230828	161200	102039265	2945	2945	2945	2945	0
176	20230828	161100	102039265	2945	2945	2945	2945	0
177	20230828	161000	102039265	2945	2945	2945	2945	0
178	20230828	160900	102039265	2945	2945	2945	2945	0
179	20230828	160800	102039265	2945	2945	2945	2945	0
180	20230828	160700	102039265	2945	2945	2945	2945	0
181	20230828	160600	102039265	2945	2945	2945	2945	0
182	20230828	160500	102039265	2945	2945	2945	2945	1053
183	20230828	160400	102039265	2945	2945	2945	2945	0
184	20230828	160300	102039265	2945	2945	2945	2945	0
185	20230828	160200	102039265	2945	2945	2945	2945	0
186	20230828	160100	102039265	2945	2945	2945	2945	0
187	20230828	160000	102039265	2945	2945	2945	2945	0
188	20230828	155900	102039265	2945	2945	2945	2945	0
189	20230828	155800	102039265	2945	2945	2945	2945	0
190	20230828	155700	102039265	2945	2945	2945	2945	0
191	20230828	155600	102039265	2945	2945	2945	2945	0
192	20230828	155500	102039265	2945	2945	2945	2945	0
193	20230828	155400	102039265	2945	2945	2945	2945	0
194	20230828	155300	102039265	2945	2945	2945	2945	0
195	20230828	155200	102039265	2945	2945	2945	2945	0
196	20230828	155100	102039265	2945	2945	2945	2945	0
197	20230828	155000	102039265	2945	2945	2945	2945	0
198	20230828	154900	102039265	2945	2945	2945	2945	0
199	20230828	154800	102039265	2945	2945	2945	2945	0
200	20230828	154700	102039265	2945	2945	2945	2945	0
201	20230828	154600	102039265	2945	2945	2945	2945	0
202	20230828	154500	102039265	2945	2945	2945	2945	0
203	20230828	154400	102039265	2945	2945	2945	2945	0
204	20230828	154300	102039265	2945	2945	2945	2945	0
205	20230828	154200	102039265	2945	2945	2945	2945	0
206	20230828	154100	102039265	2945	2945	2945	2945	0
207	20230828	154000	102039265	2945	2945	2945	2945	0
208	20230828	153900	102039265	2945	2945	2945	2945	0
209	20230828	153800	102039265	2945	2945	2945	2945	0
210	20230828	153700	102039265	2945	2945	2945	2945	0
211	20230828	153600	102039265	2945	2945	2945	2945	0
212	20230828	153500	102039265	2945	2945	2945	2945	1053
213	20230828	153400	102039265	2945	2945	2945	2945	0
214	20230828	153300	102039265	2945	2945	2945	2945	0
215	20230828	153200	102039265	2945	2945	2945	2945	0
216	20230828	153100	102039265	2945	2945	2945	2945	0
217	20230828	153000	102039265	2945	2945	2945	2945	1053
218	20230828	152900	98938180	2920	2920	2920	2920	0
219	20230828	152800	98938180	2920	2920	2920	2920	0
220	20230828	152700	98938180	2920	2920	2920	2920	0
221	20230828	152600	98938180	2920	2920	2920	2920	0
222	20230828	152500	98938180	2920	2920	2920	2920	0
223	20230828	152400	98938180	2920	2920	2920	2920	0
224	20230828	152300	98938180	2920	2920	2920	2920	0
225	20230828	152200	98938180	2920	2920	2920	2920	0
226	20230828	152100	98938180	2920	2920	2920	2920	0
227	20230828	152000	98938180	2920	2920	2920	2920	0
228	20230828	151900	98938180	2920	2920	2920	2920	100
229	20230828	151800	98646180	2940	2940	2940	2940	0
230	20230828	151700	98646180	2940	2940	2940	2940	0
231	20230828	151600	98646180	2940	2940	2940	2940	285
232	20230828	151500	97808280	2940	2935	2940	2935	28
233	20230828	151400	97726090	2935	2935	2935	2935	1
234	20230828	151300	97723155	2935	2935	2935	2935	0
235	20230828	151200	97723155	2935	2935	2935	2935	0
236	20230828	151100	97723155	2935	2935	2935	2935	0
237	20230828	151000	97723155	2935	2935	2935	2935	0
238	20230828	150900	97723155	2935	2935	2935	2935	2
239	20230828	150800	97717285	2920	2920	2920	2920	200
240	20230828	150700	97133285	2940	2940	2940	2940	0
241	20230828	150600	97133285	2940	2940	2940	2940	2
242	20230828	150500	97127405	2935	2935	2935	2935	84
243	20230828	150400	96880865	2905	2935	2935	2905	2001
244	20230828	150300	91057180	2935	2935	2935	2935	0
245	20230828	150200	91057180	2935	2935	2935	2935	0
246	20230828	150100	91057180	2935	2935	2935	2935	2
247	20230828	150000	91051310	2920	2920	2920	2920	500
248	20230828	145900	89591310	2940	2940	2940	2940	0
249	20230828	145800	89591310	2940	2940	2940	2940	0
250	20230828	145700	89591310	2940	2925	2940	2925	173
251	20230828	145600	89085255	2940	2940	2940	2940	0
252	20230828	145500	89085255	2940	2940	2940	2940	0
253	20230828	145400	89085255	2940	2940	2940	2940	0
254	20230828	145300	89085255	2940	2940	2940	2940	2
255	20230828	145200	89079375	2930	2930	2930	2930	0
256	20230828	145100	89079375	2930	2930	2930	2930	349
257	20230828	145000	88056805	2940	2940	2940	2940	0
258	20230828	144900	88056805	2940	2940	2940	2940	0
259	20230828	144800	88056805	2940	2940	2940	2940	100
260	20230828	144700	87762805	2940	2940	2940	2940	38
261	20230828	144600	87651085	2940	2940	2940	2940	271
262	20230828	144500	86854345	2930	2930	2930	2930	8
263	20230828	144400	86830905	2945	2945	2945	2945	0
264	20230828	144300	86830905	2945	2945	2945	2945	0
265	20230828	144200	86830905	2945	2945	2945	2945	3
266	20230828	144100	86822070	2940	2940	2940	2940	0
267	20230828	144000	86822070	2940	2940	2940	2940	0
268	20230828	143900	86822070	2940	2940	2940	2940	0
269	20230828	143800	86822070	2940	2940	2940	2940	0
270	20230828	143700	86822070	2940	2940	2940	2940	1229
271	20230828	143600	83208810	2940	2940	2940	2940	0
272	20230828	143500	83208810	2940	2940	2940	2940	0
273	20230828	143400	83208810	2940	2940	2940	2940	0
274	20230828	143300	83208810	2940	2940	2940	2940	2081
275	20230828	143200	77090670	2945	2945	2945	2945	0
276	20230828	143100	77090670	2945	2945	2945	2945	0
277	20230828	143000	77090670	2945	2945	2945	2945	171
278	20230828	142900	76587075	2945	2945	2945	2945	0
279	20230828	142800	76587075	2945	2945	2945	2945	2
280	20230828	142700	76581185	2920	2920	2920	2920	0
281	20230828	142600	76581185	2920	2920	2920	2920	0
282	20230828	142500	76581185	2920	2920	2920	2920	0
283	20230828	142400	76581185	2920	2920	2920	2920	0
284	20230828	142300	76581185	2920	2920	2920	2920	0
285	20230828	142200	76581185	2920	2920	2920	2920	0
286	20230828	142100	76581185	2920	2920	2920	2920	0
287	20230828	142000	76581185	2920	2920	2920	2920	102
288	20230828	141900	76283345	2920	2920	2920	2920	223
289	20230828	141800	75632185	2920	2920	2920	2920	0
290	20230828	141700	75632185	2920	2920	2920	2920	0
291	20230828	141600	75632185	2920	2920	2920	2920	8
292	20230828	141500	75608825	2945	2925	2945	2925	1002
293	20230828	141400	72677935	2945	2945	2945	2945	0
294	20230828	141300	72677935	2945	2945	2945	2945	0
295	20230828	141200	72677935	2945	2945	2945	2945	0
296	20230828	141100	72677935	2945	2945	2945	2945	0
297	20230828	141000	72677935	2945	2945	2945	2945	0
298	20230828	140900	72677935	2945	2945	2945	2945	68
299	20230828	140800	72477675	2945	2945	2945	2945	6
300	20230828	140700	72460005	2945	2945	2945	2945	0
301	20230828	140600	72460005	2945	2945	2945	2945	0
302	20230828	140500	72460005	2945	2945	2945	2945	0
303	20230828	140400	72460005	2945	2945	2945	2945	0
304	20230828	140300	72460005	2945	2945	2945	2945	0
305	20230828	140200	72460005	2945	2945	2945	2945	0
306	20230828	140100	72460005	2945	2945	2945	2945	2
307	20230828	140000	72454115	2925	2925	2925	2925	130
308	20230828	135900	72073865	2945	2945	2945	2945	89
309	20230828	135800	71811760	2945	2945	2945	2945	0
310	20230828	135700	71811760	2945	2945	2945	2945	10
311	20230828	135600	71782310	2945	2945	2945	2945	0
312	20230828	135500	71782310	2945	2945	2945	2945	0
313	20230828	135400	71782310	2945	2945	2945	2945	0
314	20230828	135300	71782310	2945	2925	2945	2925	22
315	20230828	135200	71717920	2945	2925	2945	2925	66
316	20230828	135100	71524830	2945	2945	2945	2945	0
317	20230828	135000	71524830	2945	2945	2945	2945	0
318	20230828	134900	71524830	2945	2945	2945	2945	9
319	20230828	134800	71498325	2945	2925	2945	2925	360
320	20230828	134700	70445285	2925	2945	2945	2925	227
321	20230828	134600	69776930	2945	2945	2945	2945	799
322	20230828	134500	67423875	2945	2945	2945	2945	0
323	20230828	134400	67423875	2945	2945	2945	2945	0
324	20230828	134300	67423875	2945	2945	2945	2945	0
325	20230828	134200	67423875	2945	2945	2945	2945	0
326	20230828	134100	67423875	2945	2940	2945	2940	52
327	20230828	134000	67270985	2945	2945	2945	2945	206
328	20230828	133900	66664315	2945	2945	2945	2945	0
329	20230828	133800	66664315	2945	2945	2945	2945	0
330	20230828	133700	66664315	2945	2945	2945	2945	0
331	20230828	133600	66664315	2945	2945	2945	2945	0
332	20230828	133500	66664315	2945	2945	2945	2945	0
333	20230828	133400	66664315	2945	2945	2945	2945	0
334	20230828	133300	66664315	2945	2945	2945	2945	0
335	20230828	133200	66664315	2945	2945	2945	2945	0
336	20230828	133100	66664315	2945	2945	2945	2945	1867
337	20230828	133000	61166000	2945	2945	2945	2945	0
338	20230828	132900	61166000	2945	2945	2945	2945	0
339	20230828	132800	61166000	2945	2945	2945	2945	0
340	20230828	132700	61166000	2945	2945	2945	2945	0
341	20230828	132600	61166000	2945	2945	2945	2945	0
342	20230828	132500	61166000	2945	2945	2945	2945	0
343	20230828	132400	61166000	2945	2945	2945	2945	0
344	20230828	132300	61166000	2945	2945	2945	2945	0
345	20230828	132200	61166000	2945	2945	2945	2945	0
346	20230828	132100	61166000	2945	2945	2945	2945	0
347	20230828	132000	61166000	2945	2945	2945	2945	0
348	20230828	131900	61166000	2945	2945	2945	2945	1
349	20230828	131800	61163055	2925	2925	2925	2925	9
350	20230828	131700	61136730	2945	2945	2945	2945	0
351	20230828	131600	61136730	2945	2945	2945	2945	0
352	20230828	131500	61136730	2945	2945	2945	2945	0
353	20230828	131400	61136730	2945	2945	2945	2945	58
354	20230828	131300	60965920	2925	2925	2925	2925	5
355	20230828	131200	60951295	2945	2945	2945	2945	0
356	20230828	131100	60951295	2945	2945	2945	2945	0
357	20230828	131000	60951295	2945	2945	2945	2945	0
358	20230828	130900	60951295	2945	2945	2945	2945	46
359	20230828	130800	60815825	2945	2945	2945	2945	0
360	20230828	130700	60815825	2945	2945	2945	2945	0
361	20230828	130600	60815825	2945	2945	2945	2945	0
362	20230828	130500	60815825	2945	2945	2945	2945	0
363	20230828	130400	60815825	2945	2945	2945	2945	0
364	20230828	130300	60815825	2945	2945	2945	2945	0
365	20230828	130200	60815825	2945	2945	2945	2945	0
366	20230828	130100	60815825	2945	2925	2945	2925	71
367	20230828	130000	60608110	2925	2945	2945	2925	8
368	20230828	125900	60584650	2945	2945	2945	2945	0
369	20230828	125800	60584650	2945	2945	2945	2945	0
370	20230828	125700	60584650	2945	2945	2945	2945	0
371	20230828	125600	60584650	2945	2945	2945	2945	0
372	20230828	125500	60584650	2945	2945	2945	2945	0
373	20230828	125400	60584650	2945	2945	2945	2945	0
374	20230828	125300	60584650	2945	2945	2945	2945	0
375	20230828	125200	60584650	2945	2945	2945	2945	0
376	20230828	125100	60584650	2945	2945	2945	2945	0
377	20230828	125000	60584650	2945	2920	2945	2920	11
378	20230828	124900	60552480	2945	2945	2945	2945	1
379	20230828	124800	60549535	2945	2945	2945	2945	0
380	20230828	124700	60549535	2945	2945	2945	2945	0
381	20230828	124600	60549535	2945	2945	2945	2945	36
382	20230828	124500	60443515	2945	2945	2945	2945	5
383	20230828	124400	60428790	2945	2945	2945	2945	20
384	20230828	124300	60369890	2945	2945	2945	2945	0
385	20230828	124200	60369890	2945	2945	2945	2945	0
386	20230828	124100	60369890	2945	2945	2945	2945	212
387	20230828	124000	59745550	2945	2945	2945	2945	0
388	20230828	123900	59745550	2945	2945	2945	2945	0
389	20230828	123800	59745550	2945	2945	2945	2945	0
390	20230828	123700	59745550	2945	2945	2945	2945	0
391	20230828	123600	59745550	2945	2945	2945	2945	0
392	20230828	123500	59745550	2945	2945	2945	2945	0
393	20230828	123400	59745550	2945	2945	2945	2945	0
394	20230828	123300	59745550	2945	2945	2945	2945	0
395	20230828	123200	59745550	2945	2945	2945	2945	16
396	20230828	123100	59698430	2945	2945	2945	2945	0
397	20230828	123000	59698430	2945	2945	2945	2945	33
398	20230828	122900	59601245	2945	2945	2945	2945	0
399	20230828	122800	59601245	2945	2945	2945	2945	0
400	20230828	122700	59601245	2945	2945	2945	2945	0
401	20230828	122600	59601245	2945	2945	2945	2945	0
402	20230828	122500	59601245	2945	2945	2945	2945	0
403	20230828	122400	59601245	2945	2945	2945	2945	0
404	20230828	122300	59601245	2945	2945	2945	2945	0
405	20230828	122200	59601245	2945	2945	2945	2945	0
406	20230828	122100	59601245	2945	2945	2945	2945	0
407	20230828	122000	59601245	2945	2945	2945	2945	0
408	20230828	121900	59601245	2945	2945	2945	2945	0
409	20230828	121800	59601245	2945	2945	2945	2945	0
410	20230828	121700	59601245	2945	2945	2945	2945	0
411	20230828	121600	59601245	2945	2945	2945	2945	0
412	20230828	121500	59601245	2945	2945	2945	2945	0
413	20230828	121400	59601245	2945	2945	2945	2945	0
414	20230828	121300	59601245	2945	2945	2945	2945	0
415	20230828	121200	59601245	2945	2945	2945	2945	0
416	20230828	121100	59601245	2945	2945	2945	2945	0
417	20230828	121000	59601245	2945	2945	2945	2945	0
418	20230828	120900	59601245	2945	2945	2945	2945	0
419	20230828	120800	59601245	2945	2945	2945	2945	0
420	20230828	120700	59601245	2945	2945	2945	2945	0
421	20230828	120600	59601245	2945	2945	2945	2945	0
422	20230828	120500	59601245	2945	2945	2945	2945	0
423	20230828	120400	59601245	2945	2945	2945	2945	0
424	20230828	120300	59601245	2945	2945	2945	2945	0
425	20230828	120200	59601245	2945	2945	2945	2945	0
426	20230828	120100	59601245	2945	2945	2945	2945	137
427	20230828	120000	59197780	2920	2930	2930	2920	519
428	20230828	115900	57680090	2945	2945	2945	2945	0
429	20230828	115800	57680090	2945	2945	2945	2945	0
430	20230828	115700	57680090	2945	2945	2945	2945	0
431	20230828	115600	57680090	2945	2945	2945	2945	500
432	20230828	115500	56207590	2945	2945	2945	2945	0
433	20230828	115400	56207590	2945	2945	2945	2945	0
434	20230828	115300	56207590	2945	2945	2945	2945	0
435	20230828	115200	56207590	2945	2945	2945	2945	1
436	20230828	115100	56204645	2940	2940	2940	2940	2784
437	20230828	115000	48019685	2945	2945	2945	2945	0
438	20230828	114900	48019685	2945	2945	2945	2945	42
439	20230828	114800	47895995	2945	2945	2945	2945	0
440	20230828	114700	47895995	2945	2945	2945	2945	0
441	20230828	114600	47895995	2945	2945	2945	2945	0
442	20230828	114500	47895995	2945	2945	2945	2945	0
443	20230828	114400	47895995	2945	2945	2945	2945	0
444	20230828	114300	47895995	2945	2945	2945	2945	0
445	20230828	114200	47895995	2945	2940	2945	2940	368
446	20230828	114100	46814050	2940	2940	2940	2940	0
447	20230828	114000	46814050	2940	2940	2940	2940	31
448	20230828	113900	46722910	2940	2940	2945	2940	473
449	20230828	113800	45331405	2940	2940	2940	2940	0
450	20230828	113700	45331405	2940	2940	2940	2940	0
451	20230828	113600	45331405	2940	2940	2940	2940	6
452	20230828	113500	45313765	2940	2940	2940	2940	0
453	20230828	113400	45313765	2940	2940	2940	2940	0
454	20230828	113300	45313765	2940	2940	2940	2940	100
455	20230828	113200	45019765	2945	2945	2945	2945	2
456	20230828	113100	45013875	2940	2940	2940	2940	684
457	20230828	113000	43002915	2940	2940	2940	2940	0
458	20230828	112900	43002915	2940	2940	2940	2940	0
459	20230828	112800	43002915	2940	2940	2940	2940	0
460	20230828	112700	43002915	2940	2940	2940	2940	0
461	20230828	112600	43002915	2940	2940	2940	2940	0
462	20230828	112500	43002915	2940	2940	2940	2940	0
463	20230828	112400	43002915	2940	2940	2940	2940	0
464	20230828	112300	43002915	2940	2940	2940	2940	0
465	20230828	112200	43002915	2940	2940	2940	2940	69
466	20230828	112100	42800055	2940	2940	2940	2940	0
467	20230828	112000	42800055	2940	2940	2940	2940	0
468	20230828	111900	42800055	2940	2940	2940	2940	0
469	20230828	111800	42800055	2940	2940	2940	2940	0
470	20230828	111700	42800055	2940	2940	2940	2940	0
471	20230828	111600	42800055	2940	2940	2940	2940	0
472	20230828	111500	42800055	2940	2940	2940	2940	0
473	20230828	111400	42800055	2940	2940	2940	2940	0
474	20230828	111300	42800055	2940	2940	2940	2940	0
475	20230828	111200	42800055	2940	2940	2940	2940	0
476	20230828	111100	42800055	2940	2940	2940	2940	0
477	20230828	111000	42800055	2940	2940	2940	2940	0
478	20230828	110900	42800055	2940	2940	2940	2940	0
479	20230828	110800	42800055	2940	2940	2940	2940	0
480	20230828	110700	42800055	2940	2940	2940	2940	0
481	20230828	110600	42800055	2940	2940	2940	2940	0
482	20230828	110500	42800055	2940	2940	2940	2940	0
483	20230828	110400	42800055	2940	2940	2940	2940	0
484	20230828	110300	42800055	2940	2940	2940	2940	0
485	20230828	110200	42800055	2940	2940	2940	2940	0
486	20230828	110100	42800055	2940	2940	2940	2940	0
487	20230828	110000	42800055	2940	2940	2940	2940	0
488	20230828	105900	42800055	2940	2940	2940	2940	0
489	20230828	105800	42800055	2940	2940	2940	2940	0
490	20230828	105700	42800055	2940	2940	2940	2940	200
491	20230828	105600	42212055	2940	2940	2940	2940	0
492	20230828	105500	42212055	2940	2940	2940	2940	0
493	20230828	105400	42212055	2940	2940	2940	2940	0
494	20230828	105300	42212055	2940	2940	2940	2940	0
495	20230828	105200	42212055	2940	2940	2940	2940	1
496	20230828	105100	42209115	2925	2925	2925	2925	3
497	20230828	105000	42200340	2940	2940	2940	2940	0
498	20230828	104900	42200340	2940	2940	2940	2940	0
499	20230828	104800	42200340	2940	2940	2940	2940	3
500	20230828	104700	42191520	2940	2940	2940	2940	0
501	20230828	104600	42191520	2940	2940	2940	2940	1
502	20230828	104500	42188580	2940	2940	2940	2940	0
503	20230828	104400	42188580	2940	2940	2940	2940	10
504	20230828	104300	42159180	2940	2940	2940	2940	20
505	20230828	104200	42100380	2945	2945	2945	2945	0
506	20230828	104100	42100380	2945	2945	2945	2945	0
507	20230828	104000	42100380	2945	2945	2945	2945	0
508	20230828	103900	42100380	2945	2945	2945	2945	0
509	20230828	103800	42100380	2945	2945	2945	2945	1
510	20230828	103700	42097435	2945	2945	2945	2945	0
511	20230828	103600	42097435	2945	2945	2945	2945	0
512	20230828	103500	42097435	2945	2945	2945	2945	0
513	20230828	103400	42097435	2945	2945	2945	2945	0
514	20230828	103300	42097435	2945	2945	2945	2945	0
515	20230828	103200	42097435	2945	2945	2945	2945	11
516	20230828	103100	42065040	2945	2945	2945	2945	0
517	20230828	103000	42065040	2945	2945	2945	2945	0
518	20230828	102900	42065040	2945	2945	2945	2945	0
519	20230828	102800	42065040	2945	2945	2945	2945	292
520	20230828	102700	41205100	2920	2920	2920	2920	0
521	20230828	102600	41205100	2920	2920	2920	2920	0
522	20230828	102500	41205100	2920	2920	2920	2920	121
523	20230828	102400	40851780	2920	2920	2920	2920	129
524	20230828	102300	40475100	2940	2940	2940	2940	1
525	20230828	102200	40472160	2935	2935	2935	2935	650
526	20230828	102100	38564410	2935	2935	2935	2935	0
527	20230828	102000	38564410	2935	2935	2935	2935	106
528	20230828	101900	38253300	2940	2940	2940	2940	136
529	20230828	101800	37853460	2940	2940	2940	2940	0
530	20230828	101700	37853460	2940	2940	2940	2940	0
531	20230828	101600	37853460	2940	2940	2940	2940	17
532	20230828	101500	37803480	2940	2940	2940	2940	0
533	20230828	101400	37803480	2940	2910	2940	2910	342
534	20230828	101300	36799420	2930	2930	2930	2930	0
535	20230828	101200	36799420	2930	2925	2930	2925	633
536	20230828	101100	34947890	2920	2920	2920	2920	164
537	20230828	101000	34469010	2910	2910	2910	2910	1
538	20230828	100900	34466100	2925	2925	2925	2925	0
539	20230828	100800	34466100	2925	2925	2925	2925	0
540	20230828	100700	34466100	2925	2925	2925	2925	0
541	20230828	100600	34466100	2925	2925	2925	2925	0
542	20230828	100500	34466100	2925	2925	2925	2925	0
543	20230828	100400	34466100	2925	2925	2925	2925	0
544	20230828	100300	34466100	2925	2925	2925	2925	0
545	20230828	100200	34466100	2925	2925	2925	2925	86
546	20230828	100100	34214550	2925	2925	2925	2925	0
547	20230828	100000	34214550	2925	2925	2925	2925	1
548	20230828	095900	34211625	2925	2910	2925	2910	95
549	20230828	095800	33933765	2925	2925	2925	2925	0
550	20230828	095700	33933765	2925	2910	2925	2900	421
551	20230828	095600	32706300	2910	2910	2910	2910	213
552	20230828	095500	32086470	2910	2910	2910	2910	94
553	20230828	095400	31812930	2910	2910	2910	2910	0
554	20230828	095300	31812930	2910	2910	2910	2910	0
555	20230828	095200	31812930	2910	2910	2910	2910	0
556	20230828	095100	31812930	2910	2900	2910	2900	510
557	20230828	095000	30333910	2900	2895	2900	2895	1592
558	20230828	094900	25725060	2895	2895	2895	2895	0
559	20230828	094800	25725060	2895	2895	2895	2895	0
560	20230828	094700	25725060	2895	2895	2895	2895	4
561	20230828	094600	25713480	2895	2895	2895	2895	0
562	20230828	094500	25713480	2895	2895	2895	2895	0
563	20230828	094400	25713480	2895	2890	2895	2890	86
564	20230828	094300	25464930	2895	2895	2895	2895	0
565	20230828	094200	25464930	2895	2895	2895	2895	0
566	20230828	094100	25464930	2895	2895	2895	2895	60
567	20230828	094000	25291230	2895	2895	2895	2895	0
568	20230828	093900	25291230	2895	2895	2895	2895	0
569	20230828	093800	25291230	2895	2895	2895	2895	0
570	20230828	093700	25291230	2895	2895	2895	2895	1
571	20230828	093600	25288335	2895	2895	2895	2895	90
572	20230828	093500	25027785	2895	2895	2895	2895	0
573	20230828	093400	25027785	2895	2885	2895	2885	3
574	20230828	093300	25019120	2895	2895	2895	2895	1
575	20230828	093200	25016225	2885	2890	2895	2885	366
576	20230828	093100	23959635	2890	2895	2895	2890	72
577	20230828	093000	23751535	2895	2890	2895	2890	32
578	20230828	092900	23659045	2890	2890	2890	2890	188
579	20230828	092800	23115725	2890	2890	2890	2890	69
580	20230828	092700	22916315	2900	2900	2900	2900	0
581	20230828	092600	22916315	2900	2900	2900	2900	75
582	20230828	092500	22698815	2915	2915	2915	2915	0
583	20230828	092400	22698815	2915	2915	2915	2915	0
584	20230828	092300	22698815	2915	2915	2915	2915	0
585	20230828	092200	22698815	2915	2915	2915	2915	0
586	20230828	092100	22698815	2915	2915	2915	2915	0
587	20230828	092000	22698815	2915	2910	2915	2890	1060
588	20230828	091900	19628205	2910	2890	2910	2890	12
589	20230828	091800	19593505	2910	2910	2910	2910	1
590	20230828	091700	19590595	2890	2895	2895	2890	300
591	20230828	091600	18722960	2910	2910	2910	2910	0
592	20230828	091500	18722960	2910	2910	2910	2910	0
593	20230828	091400	18722960	2910	2895	2910	2890	243
594	20230828	091300	18020105	2895	2910	2910	2895	295
595	20230828	091200	17165315	2910	2910	2910	2910	0
596	20230828	091100	17165315	2910	2900	2910	2900	11
597	20230828	091000	17133395	2910	2910	2915	2900	26
598	20230828	090900	17057820	2910	2900	2910	2900	204
599	20230828	090800	16466200	2910	2900	2910	2900	11
600	20230828	090700	16434280	2920	2900	2920	2900	11
601	20230828	090600	16402340	2920	2920	2920	2920	1
602	20230828	090500	16399420	2900	2905	2920	2900	1226
603	20230828	090400	12828740	2920	2895	2920	2895	12
604	20230828	090300	12793925	2920	2920	2920	2895	13
605	20230828	090200	12756190	2910	2910	2910	2910	344
606	20230828	090100	11755150	2920	2890	2920	2890	12
607	20230828	090000	11720380	2920	2920	2920	2900	4016