KissMeData/080420/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	193500	74660470	2980	2980	2980	2980	987
3	20230810	193400	74660470	2980	2980	2980	2980	0
4	20230810	193300	74660470	2980	2980	2980	2980	0
5	20230810	193200	74660470	2980	2980	2980	2980	0
6	20230810	193100	74660470	2980	2980	2980	2980	0
7	20230810	193000	74660470	2980	2980	2980	2980	0
8	20230810	192900	74660470	2980	2980	2980	2980	0
9	20230810	192800	74660470	2980	2980	2980	2980	0
10	20230810	192700	74660470	2980	2980	2980	2980	0
11	20230810	192600	74660470	2980	2980	2980	2980	0
12	20230810	192500	74660470	2980	2980	2980	2980	0
13	20230810	192400	74660470	2980	2980	2980	2980	0
14	20230810	192300	74660470	2980	2980	2980	2980	0
15	20230810	192200	74660470	2980	2980	2980	2980	0
16	20230810	192100	74660470	2980	2980	2980	2980	0
17	20230810	192000	74660470	2980	2980	2980	2980	0
18	20230810	191900	74660470	2980	2980	2980	2980	0
19	20230810	191800	74660470	2980	2980	2980	2980	0
20	20230810	191700	74660470	2980	2980	2980	2980	0
21	20230810	191600	74660470	2980	2980	2980	2980	0
22	20230810	191500	74660470	2980	2980	2980	2980	0
23	20230810	191400	74660470	2980	2980	2980	2980	0
24	20230810	191300	74660470	2980	2980	2980	2980	0
25	20230810	191200	74660470	2980	2980	2980	2980	0
26	20230810	191100	74660470	2980	2980	2980	2980	0
27	20230810	191000	74660470	2980	2980	2980	2980	0
28	20230810	190900	74660470	2980	2980	2980	2980	0
29	20230810	190800	74660470	2980	2980	2980	2980	0
30	20230810	190700	74660470	2980	2980	2980	2980	0
31	20230810	190600	74660470	2980	2980	2980	2980	0
32	20230810	190500	74660470	2980	2980	2980	2980	987
33	20230810	190400	74660470	2980	2980	2980	2980	0
34	20230810	190300	74660470	2980	2980	2980	2980	0
35	20230810	190200	74660470	2980	2980	2980	2980	0
36	20230810	190100	74660470	2980	2980	2980	2980	0
37	20230810	190000	74660470	2980	2980	2980	2980	0
38	20230810	185900	74660470	2980	2980	2980	2980	0
39	20230810	185800	74660470	2980	2980	2980	2980	0
40	20230810	185700	74660470	2980	2980	2980	2980	0
41	20230810	185600	74660470	2980	2980	2980	2980	0
42	20230810	185500	74660470	2980	2980	2980	2980	0
43	20230810	185400	74660470	2980	2980	2980	2980	0
44	20230810	185300	74660470	2980	2980	2980	2980	0
45	20230810	185200	74660470	2980	2980	2980	2980	0
46	20230810	185100	74660470	2980	2980	2980	2980	0
47	20230810	185000	74660470	2980	2980	2980	2980	0
48	20230810	184900	74660470	2980	2980	2980	2980	0
49	20230810	184800	74660470	2980	2980	2980	2980	0
50	20230810	184700	74660470	2980	2980	2980	2980	0
51	20230810	184600	74660470	2980	2980	2980	2980	0
52	20230810	184500	74660470	2980	2980	2980	2980	0
53	20230810	184400	74660470	2980	2980	2980	2980	0
54	20230810	184300	74660470	2980	2980	2980	2980	0
55	20230810	184200	74660470	2980	2980	2980	2980	0
56	20230810	184100	74660470	2980	2980	2980	2980	0
57	20230810	184000	74660470	2980	2980	2980	2980	0
58	20230810	183900	74660470	2980	2980	2980	2980	0
59	20230810	183800	74660470	2980	2980	2980	2980	0
60	20230810	183700	74660470	2980	2980	2980	2980	0
61	20230810	183600	74660470	2980	2980	2980	2980	0
62	20230810	183500	74660470	2980	2980	2980	2980	987
63	20230810	183400	74660470	2980	2980	2980	2980	0
64	20230810	183300	74660470	2980	2980	2980	2980	0
65	20230810	183200	74660470	2980	2980	2980	2980	0
66	20230810	183100	74660470	2980	2980	2980	2980	0
67	20230810	183000	74660470	2980	2980	2980	2980	0
68	20230810	182900	74660470	2980	2980	2980	2980	0
69	20230810	182800	74660470	2980	2980	2980	2980	0
70	20230810	182700	74660470	2980	2980	2980	2980	0
71	20230810	182600	74660470	2980	2980	2980	2980	0
72	20230810	182500	74660470	2980	2980	2980	2980	0
73	20230810	182400	74660470	2980	2980	2980	2980	0
74	20230810	182300	74660470	2980	2980	2980	2980	0
75	20230810	182200	74660470	2980	2980	2980	2980	0
76	20230810	182100	74660470	2980	2980	2980	2980	0
77	20230810	182000	74660470	2980	2980	2980	2980	0
78	20230810	181900	74660470	2980	2980	2980	2980	0
79	20230810	181800	74660470	2980	2980	2980	2980	0
80	20230810	181700	74660470	2980	2980	2980	2980	0
81	20230810	181600	74660470	2980	2980	2980	2980	0
82	20230810	181500	74660470	2980	2980	2980	2980	0
83	20230810	181400	74660470	2980	2980	2980	2980	0
84	20230810	181300	74660470	2980	2980	2980	2980	0
85	20230810	181200	74660470	2980	2980	2980	2980	0
86	20230810	181100	74660470	2980	2980	2980	2980	0
87	20230810	181000	74660470	2980	2980	2980	2980	0
88	20230810	180900	74660470	2980	2980	2980	2980	0
89	20230810	180800	74660470	2980	2980	2980	2980	0
90	20230810	180700	74660470	2980	2980	2980	2980	0
91	20230810	180600	74660470	2980	2980	2980	2980	0
92	20230810	180500	74660470	2980	2980	2980	2980	987
93	20230810	180400	74660470	2980	2980	2980	2980	0
94	20230810	180300	74660470	2980	2980	2980	2980	0
95	20230810	180200	74660470	2980	2980	2980	2980	0
96	20230810	180100	74660470	2980	2980	2980	2980	0
97	20230810	180000	74660470	2980	2980	2980	2980	0
98	20230810	175900	74660470	2980	2980	2980	2980	0
99	20230810	175800	74660470	2980	2980	2980	2980	0
100	20230810	175700	74660470	2980	2980	2980	2980	0
101	20230810	175600	74660470	2980	2980	2980	2980	0
102	20230810	175500	74660470	2980	2980	2980	2980	0
103	20230810	175400	74660470	2980	2980	2980	2980	0
104	20230810	175300	74660470	2980	2980	2980	2980	0
105	20230810	175200	74660470	2980	2980	2980	2980	0
106	20230810	175100	74660470	2980	2980	2980	2980	0
107	20230810	175000	74660470	2980	2980	2980	2980	0
108	20230810	174900	74660470	2980	2980	2980	2980	0
109	20230810	174800	74660470	2980	2980	2980	2980	0
110	20230810	174700	74660470	2980	2980	2980	2980	0
111	20230810	174600	74660470	2980	2980	2980	2980	0
112	20230810	174500	74660470	2980	2980	2980	2980	0
113	20230810	174400	74660470	2980	2980	2980	2980	0
114	20230810	174300	74660470	2980	2980	2980	2980	0
115	20230810	174200	74660470	2980	2980	2980	2980	0
116	20230810	174100	74660470	2980	2980	2980	2980	0
117	20230810	174000	74660470	2980	2980	2980	2980	0
118	20230810	173900	74660470	2980	2980	2980	2980	0
119	20230810	173800	74660470	2980	2980	2980	2980	0
120	20230810	173700	74660470	2980	2980	2980	2980	0
121	20230810	173600	74660470	2980	2980	2980	2980	0
122	20230810	173500	74660470	2980	2980	2980	2980	987
123	20230810	173400	74660470	2980	2980	2980	2980	0
124	20230810	173300	74660470	2980	2980	2980	2980	0
125	20230810	173200	74660470	2980	2980	2980	2980	0
126	20230810	173100	74660470	2980	2980	2980	2980	0
127	20230810	173000	74660470	2980	2980	2980	2980	0
128	20230810	172900	74660470	2980	2980	2980	2980	0
129	20230810	172800	74660470	2980	2980	2980	2980	0
130	20230810	172700	74660470	2980	2980	2980	2980	0
131	20230810	172600	74660470	2980	2980	2980	2980	0
132	20230810	172500	74660470	2980	2980	2980	2980	0
133	20230810	172400	74660470	2980	2980	2980	2980	0
134	20230810	172300	74660470	2980	2980	2980	2980	0
135	20230810	172200	74660470	2980	2980	2980	2980	0
136	20230810	172100	74660470	2980	2980	2980	2980	0
137	20230810	172000	74660470	2980	2980	2980	2980	0
138	20230810	171900	74660470	2980	2980	2980	2980	0
139	20230810	171800	74660470	2980	2980	2980	2980	0
140	20230810	171700	74660470	2980	2980	2980	2980	0
141	20230810	171600	74660470	2980	2980	2980	2980	0
142	20230810	171500	74660470	2980	2980	2980	2980	0
143	20230810	171400	74660470	2980	2980	2980	2980	0
144	20230810	171300	74660470	2980	2980	2980	2980	0
145	20230810	171200	74660470	2980	2980	2980	2980	0
146	20230810	171100	74660470	2980	2980	2980	2980	0
147	20230810	171000	74660470	2980	2980	2980	2980	0
148	20230810	170900	74660470	2980	2980	2980	2980	0
149	20230810	170800	74660470	2980	2980	2980	2980	0
150	20230810	170700	74660470	2980	2980	2980	2980	0
151	20230810	170600	74660470	2980	2980	2980	2980	0
152	20230810	170500	74660470	2980	2980	2980	2980	987
153	20230810	170400	74660470	2980	2980	2980	2980	0
154	20230810	170300	74660470	2980	2980	2980	2980	0
155	20230810	170200	74660470	2980	2980	2980	2980	0
156	20230810	170100	74660470	2980	2980	2980	2980	0
157	20230810	170000	74660470	2980	2980	2980	2980	0
158	20230810	165900	74660470	2980	2980	2980	2980	0
159	20230810	165800	74660470	2980	2980	2980	2980	0
160	20230810	165700	74660470	2980	2980	2980	2980	0
161	20230810	165600	74660470	2980	2980	2980	2980	0
162	20230810	165500	74660470	2980	2980	2980	2980	0
163	20230810	165400	74660470	2980	2980	2980	2980	0
164	20230810	165300	74660470	2980	2980	2980	2980	0
165	20230810	165200	74660470	2980	2980	2980	2980	0
166	20230810	165100	74660470	2980	2980	2980	2980	0
167	20230810	165000	74660470	2980	2980	2980	2980	0
168	20230810	164900	74660470	2980	2980	2980	2980	0
169	20230810	164800	74660470	2980	2980	2980	2980	0
170	20230810	164700	74660470	2980	2980	2980	2980	0
171	20230810	164600	74660470	2980	2980	2980	2980	0
172	20230810	164500	74660470	2980	2980	2980	2980	0
173	20230810	164400	74660470	2980	2980	2980	2980	0
174	20230810	164300	74660470	2980	2980	2980	2980	0
175	20230810	164200	74660470	2980	2980	2980	2980	0
176	20230810	164100	74660470	2980	2980	2980	2980	0
177	20230810	164000	74660470	2980	2980	2980	2980	0
178	20230810	163900	74660470	2980	2980	2980	2980	0
179	20230810	163800	74660470	2980	2980	2980	2980	0
180	20230810	163700	74660470	2980	2980	2980	2980	0
181	20230810	163600	74660470	2980	2980	2980	2980	0
182	20230810	163500	74660470	2980	2980	2980	2980	987
183	20230810	163400	74660470	2980	2980	2980	2980	0
184	20230810	163300	74660470	2980	2980	2980	2980	0
185	20230810	163200	74660470	2980	2980	2980	2980	0
186	20230810	163100	74660470	2980	2980	2980	2980	0
187	20230810	163000	74660470	2980	2980	2980	2980	0
188	20230810	162900	74660470	2980	2980	2980	2980	0
189	20230810	162800	74660470	2980	2980	2980	2980	0
190	20230810	162700	74660470	2980	2980	2980	2980	0
191	20230810	162600	74660470	2980	2980	2980	2980	0
192	20230810	162500	74660470	2980	2980	2980	2980	0
193	20230810	162400	74660470	2980	2980	2980	2980	0
194	20230810	162300	74660470	2980	2980	2980	2980	0
195	20230810	162200	74660470	2980	2980	2980	2980	0
196	20230810	162100	74660470	2980	2980	2980	2980	0
197	20230810	162000	74660470	2980	2980	2980	2980	0
198	20230810	161900	74660470	2980	2980	2980	2980	0
199	20230810	161800	74660470	2980	2980	2980	2980	0
200	20230810	161700	74660470	2980	2980	2980	2980	0
201	20230810	161600	74660470	2980	2980	2980	2980	0
202	20230810	161500	74660470	2980	2980	2980	2980	0
203	20230810	161400	74660470	2980	2980	2980	2980	0
204	20230810	161300	74660470	2980	2980	2980	2980	0
205	20230810	161200	74660470	2980	2980	2980	2980	0
206	20230810	161100	74660470	2980	2980	2980	2980	0
207	20230810	161000	74660470	2980	2980	2980	2980	0
208	20230810	160900	74660470	2980	2980	2980	2980	0
209	20230810	160800	74660470	2980	2980	2980	2980	0
210	20230810	160700	74660470	2980	2980	2980	2980	0
211	20230810	160600	74660470	2980	2980	2980	2980	0
212	20230810	160500	74660470	2980	2980	2980	2980	987
213	20230810	160400	74660470	2980	2980	2980	2980	0
214	20230810	160300	74660470	2980	2980	2980	2980	0
215	20230810	160200	74660470	2980	2980	2980	2980	0
216	20230810	160100	74660470	2980	2980	2980	2980	0
217	20230810	160000	74660470	2980	2980	2980	2980	0
218	20230810	155900	74660470	2980	2980	2980	2980	0
219	20230810	155800	74660470	2980	2980	2980	2980	0
220	20230810	155700	74660470	2980	2980	2980	2980	0
221	20230810	155600	74660470	2980	2980	2980	2980	0
222	20230810	155500	74660470	2980	2980	2980	2980	0
223	20230810	155400	74660470	2980	2980	2980	2980	0
224	20230810	155300	74660470	2980	2980	2980	2980	0
225	20230810	155200	74660470	2980	2980	2980	2980	0
226	20230810	155100	74660470	2980	2980	2980	2980	0
227	20230810	155000	74660470	2980	2980	2980	2980	0
228	20230810	154900	74660470	2980	2980	2980	2980	0
229	20230810	154800	74660470	2980	2980	2980	2980	0
230	20230810	154700	74660470	2980	2980	2980	2980	0
231	20230810	154600	74660470	2980	2980	2980	2980	0
232	20230810	154500	74660470	2980	2980	2980	2980	0
233	20230810	154400	74660470	2980	2980	2980	2980	0
234	20230810	154300	74660470	2980	2980	2980	2980	0
235	20230810	154200	74660470	2980	2980	2980	2980	0
236	20230810	154100	74660470	2980	2980	2980	2980	0
237	20230810	154000	74660470	2980	2980	2980	2980	0
238	20230810	153900	74660470	2980	2980	2980	2980	0
239	20230810	153800	74660470	2980	2980	2980	2980	0
240	20230810	153700	74660470	2980	2980	2980	2980	0
241	20230810	153600	74660470	2980	2980	2980	2980	0
242	20230810	153500	74660470	2980	2980	2980	2980	987
243	20230810	153400	74660470	2980	2980	2980	2980	0
244	20230810	153300	74660470	2980	2980	2980	2980	0
245	20230810	153200	74660470	2980	2980	2980	2980	0
246	20230810	153100	74660470	2980	2980	2980	2980	0
247	20230810	153000	74660470	2980	2980	2980	2980	987
248	20230810	152900	71719210	2975	2975	2975	2975	0
249	20230810	152800	71719210	2975	2975	2975	2975	0
250	20230810	152700	71719210	2975	2975	2975	2975	0
251	20230810	152600	71719210	2975	2975	2975	2975	0
252	20230810	152500	71719210	2975	2975	2975	2975	0
253	20230810	152400	71719210	2975	2975	2975	2975	0
254	20230810	152300	71719210	2975	2975	2975	2975	0
255	20230810	152200	71719210	2975	2975	2975	2975	0
256	20230810	152100	71719210	2975	2975	2975	2975	0
257	20230810	152000	71719210	2975	2975	2975	2975	0
258	20230810	151900	71719210	2975	2975	2975	2975	202
259	20230810	151800	71118260	2975	2970	2975	2970	876
260	20230810	151700	68514285	2970	2965	2970	2965	250
261	20230810	151600	67771805	2965	2965	2965	2965	0
262	20230810	151500	67771805	2965	2965	2965	2965	1
263	20230810	151400	67768840	2965	2965	2965	2965	5
264	20230810	151300	67754015	2965	2965	2965	2965	869
265	20230810	151200	65177430	2965	2965	2965	2965	0
266	20230810	151100	65177430	2965	2965	2965	2965	0
267	20230810	151000	65177430	2965	2965	2965	2965	0
268	20230810	150900	65177430	2965	2955	2965	2955	22
269	20230810	150800	65112215	2955	2955	2955	2955	0
270	20230810	150700	65112215	2955	2955	2955	2955	1
271	20230810	150600	65109260	2945	2950	2950	2945	301
272	20230810	150500	64222810	2945	2940	2945	2940	292
273	20230810	150400	63363065	2935	2935	2935	2935	2
274	20230810	150300	63357195	2930	2930	2930	2930	0
275	20230810	150200	63357195	2930	2930	2930	2930	3501
276	20230810	150100	53099265	2930	2930	2930	2930	0
277	20230810	150000	53099265	2930	2930	2930	2930	0
278	20230810	145900	53099265	2930	2930	2930	2930	0
279	20230810	145800	53099265	2930	2930	2930	2930	0
280	20230810	145700	53099265	2930	2930	2930	2930	0
281	20230810	145600	53099265	2930	2930	2930	2930	5
282	20230810	145500	53084615	2920	2930	2930	2920	27
283	20230810	145400	53005525	2920	2920	2920	2920	0
284	20230810	145300	53005525	2920	2920	2920	2920	0
285	20230810	145200	53005525	2920	2920	2920	2920	0
286	20230810	145100	53005525	2920	2920	2920	2920	0
287	20230810	145000	53005525	2920	2920	2920	2920	0
288	20230810	144900	53005525	2920	2920	2920	2920	0
289	20230810	144800	53005525	2920	2920	2920	2920	1
290	20230810	144700	53002605	2920	2920	2920	2920	100
291	20230810	144600	52710605	2930	2930	2930	2930	0
292	20230810	144500	52710605	2930	2930	2930	2930	0
293	20230810	144400	52710605	2930	2930	2930	2930	0
294	20230810	144300	52710605	2930	2930	2930	2930	0
295	20230810	144200	52710605	2930	2930	2930	2930	0
296	20230810	144100	52710605	2930	2930	2930	2930	0
297	20230810	144000	52710605	2930	2930	2930	2930	0
298	20230810	143900	52710605	2930	2930	2930	2930	0
299	20230810	143800	52710605	2930	2930	2930	2930	0
300	20230810	143700	52710605	2930	2930	2930	2930	0
301	20230810	143600	52710605	2930	2930	2930	2930	0
302	20230810	143500	52710605	2930	2930	2930	2930	0
303	20230810	143400	52710605	2930	2930	2930	2930	0
304	20230810	143300	52710605	2930	2930	2930	2930	0
305	20230810	143200	52710605	2930	2930	2930	2930	1
306	20230810	143100	52707675	2920	2920	2920	2920	0
307	20230810	143000	52707675	2920	2920	2920	2920	0
308	20230810	142900	52707675	2920	2920	2920	2920	0
309	20230810	142800	52707675	2920	2920	2920	2920	0
310	20230810	142700	52707675	2920	2920	2920	2920	0
311	20230810	142600	52707675	2920	2920	2920	2920	0
312	20230810	142500	52707675	2920	2920	2920	2920	0
313	20230810	142400	52707675	2920	2920	2920	2920	0
314	20230810	142300	52707675	2920	2920	2920	2920	0
315	20230810	142200	52707675	2920	2920	2920	2920	1000
316	20230810	142100	49787675	2920	2920	2920	2920	0
317	20230810	142000	49787675	2920	2920	2920	2920	0
318	20230810	141900	49787675	2920	2920	2920	2920	0
319	20230810	141800	49787675	2920	2920	2920	2920	0
320	20230810	141700	49787675	2920	2925	2925	2920	30
321	20230810	141600	49700005	2925	2925	2925	2925	0
322	20230810	141500	49700005	2925	2925	2925	2925	0
323	20230810	141400	49700005	2925	2925	2925	2925	0
324	20230810	141300	49700005	2925	2925	2925	2925	0
325	20230810	141200	49700005	2925	2925	2925	2925	0
326	20230810	141100	49700005	2925	2925	2925	2925	0
327	20230810	141000	49700005	2925	2925	2925	2925	0
328	20230810	140900	49700005	2925	2925	2925	2925	0
329	20230810	140800	49700005	2925	2925	2925	2925	0
330	20230810	140700	49700005	2925	2925	2925	2925	12
331	20230810	140600	49664905	2930	2930	2930	2930	0
332	20230810	140500	49664905	2930	2930	2930	2930	0
333	20230810	140400	49664905	2930	2930	2930	2930	0
334	20230810	140300	49664905	2930	2930	2930	2930	0
335	20230810	140200	49664905	2930	2930	2930	2930	0
336	20230810	140100	49664905	2930	2930	2930	2930	0
337	20230810	140000	49664905	2930	2930	2930	2930	0
338	20230810	135900	49664905	2930	2930	2930	2930	0
339	20230810	135800	49664905	2930	2930	2930	2930	0
340	20230810	135700	49664905	2930	2930	2930	2930	0
341	20230810	135600	49664905	2930	2930	2930	2930	0
342	20230810	135500	49664905	2930	2930	2930	2930	0
343	20230810	135400	49664905	2930	2930	2930	2930	0
344	20230810	135300	49664905	2930	2930	2930	2930	0
345	20230810	135200	49664905	2930	2930	2930	2930	0
346	20230810	135100	49664905	2930	2930	2930	2930	0
347	20230810	135000	49664905	2930	2930	2930	2930	0
348	20230810	134900	49664905	2930	2930	2930	2930	0
349	20230810	134800	49664905	2930	2930	2930	2930	0
350	20230810	134700	49664905	2930	2930	2930	2930	0
351	20230810	134600	49664905	2930	2930	2930	2930	0
352	20230810	134500	49664905	2930	2930	2930	2930	0
353	20230810	134400	49664905	2930	2930	2930	2930	0
354	20230810	134300	49664905	2930	2930	2930	2930	0
355	20230810	134200	49664905	2930	2930	2930	2930	30
356	20230810	134100	49577005	2930	2930	2930	2930	300
357	20230810	134000	48698005	2930	2930	2930	2930	0
358	20230810	133900	48698005	2930	2930	2930	2930	0
359	20230810	133800	48698005	2930	2930	2930	2930	0
360	20230810	133700	48698005	2930	2930	2930	2930	0
361	20230810	133600	48698005	2930	2930	2930	2930	0
362	20230810	133500	48698005	2930	2930	2930	2930	1
363	20230810	133400	48695075	2930	2930	2930	2930	0
364	20230810	133300	48695075	2930	2930	2930	2930	0
365	20230810	133200	48695075	2930	2930	2930	2930	0
366	20230810	133100	48695075	2930	2930	2930	2930	4
367	20230810	133000	48683355	2930	2930	2930	2930	0
368	20230810	132900	48683355	2930	2930	2930	2930	0
369	20230810	132800	48683355	2930	2930	2930	2930	0
370	20230810	132700	48683355	2930	2930	2930	2930	0
371	20230810	132600	48683355	2930	2930	2930	2930	0
372	20230810	132500	48683355	2930	2930	2930	2930	0
373	20230810	132400	48683355	2930	2930	2930	2930	0
374	20230810	132300	48683355	2930	2930	2930	2930	0
375	20230810	132200	48683355	2930	2930	2930	2930	0
376	20230810	132100	48683355	2930	2930	2930	2930	1
377	20230810	132000	48680425	2910	2910	2910	2910	0
378	20230810	131900	48680425	2910	2910	2910	2910	0
379	20230810	131800	48680425	2910	2910	2910	2910	0
380	20230810	131700	48680425	2910	2910	2910	2910	0
381	20230810	131600	48680425	2910	2910	2910	2910	12
382	20230810	131500	48645505	2910	2910	2910	2910	0
383	20230810	131400	48645505	2910	2925	2925	2910	927
384	20230810	131300	45946655	2925	2925	2925	2925	0
385	20230810	131200	45946655	2925	2925	2925	2925	0
386	20230810	131100	45946655	2925	2925	2925	2925	0
387	20230810	131000	45946655	2925	2925	2925	2925	0
388	20230810	130900	45946655	2925	2925	2925	2925	0
389	20230810	130800	45946655	2925	2925	2925	2925	0
390	20230810	130700	45946655	2925	2925	2925	2925	0
391	20230810	130600	45946655	2925	2925	2925	2925	0
392	20230810	130500	45946655	2925	2925	2925	2925	0
393	20230810	130400	45946655	2925	2925	2925	2925	58
394	20230810	130300	45777005	2925	2925	2925	2925	60
395	20230810	130200	45601505	2930	2930	2930	2930	0
396	20230810	130100	45601505	2930	2930	2930	2930	0
397	20230810	130000	45601505	2930	2930	2930	2930	5
398	20230810	125900	45586855	2925	2925	2925	2925	0
399	20230810	125800	45586855	2925	2925	2925	2925	0
400	20230810	125700	45586855	2925	2925	2925	2925	0
401	20230810	125600	45586855	2925	2925	2925	2925	148
402	20230810	125500	45153955	2925	2925	2925	2925	0
403	20230810	125400	45153955	2925	2925	2925	2925	0
404	20230810	125300	45153955	2925	2925	2925	2925	0
405	20230810	125200	45153955	2925	2925	2925	2925	0
406	20230810	125100	45153955	2925	2925	2925	2925	0
407	20230810	125000	45153955	2925	2925	2925	2925	0
408	20230810	124900	45153955	2925	2925	2925	2925	0
409	20230810	124800	45153955	2925	2925	2925	2925	0
410	20230810	124700	45153955	2925	2925	2925	2925	0
411	20230810	124600	45153955	2925	2925	2925	2925	0
412	20230810	124500	45153955	2925	2925	2925	2925	0
413	20230810	124400	45153955	2925	2925	2925	2925	0
414	20230810	124300	45153955	2925	2925	2925	2925	0
415	20230810	124200	45153955	2925	2925	2925	2925	0
416	20230810	124100	45153955	2925	2925	2925	2925	0
417	20230810	124000	45153955	2925	2925	2925	2925	0
418	20230810	123900	45153955	2925	2925	2925	2925	0
419	20230810	123800	45153955	2925	2925	2925	2925	0
420	20230810	123700	45153955	2925	2925	2925	2925	0
421	20230810	123600	45153955	2925	2925	2925	2925	0
422	20230810	123500	45153955	2925	2925	2925	2925	0
423	20230810	123400	45153955	2925	2925	2925	2925	0
424	20230810	123300	45153955	2925	2925	2925	2925	0
425	20230810	123200	45153955	2925	2925	2925	2925	0
426	20230810	123100	45153955	2925	2925	2925	2925	0
427	20230810	123000	45153955	2925	2925	2925	2925	0
428	20230810	122900	45153955	2925	2925	2925	2925	20
429	20230810	122800	45095455	2925	2925	2925	2925	0
430	20230810	122700	45095455	2925	2925	2925	2925	0
431	20230810	122600	45095455	2925	2925	2925	2925	0
432	20230810	122500	45095455	2925	2925	2925	2925	1
433	20230810	122400	45092530	2925	2925	2925	2925	0
434	20230810	122300	45092530	2925	2925	2925	2925	0
435	20230810	122200	45092530	2925	2925	2925	2925	0
436	20230810	122100	45092530	2925	2925	2925	2925	0
437	20230810	122000	45092530	2925	2925	2925	2925	0
438	20230810	121900	45092530	2925	2925	2925	2925	0
439	20230810	121800	45092530	2925	2925	2925	2925	0
440	20230810	121700	45092530	2925	2925	2925	2925	0
441	20230810	121600	45092530	2925	2925	2925	2925	0
442	20230810	121500	45092530	2925	2925	2925	2925	0
443	20230810	121400	45092530	2925	2925	2925	2925	0
444	20230810	121300	45092530	2925	2925	2925	2925	0
445	20230810	121200	45092530	2925	2925	2925	2925	0
446	20230810	121100	45092530	2925	2925	2925	2925	0
447	20230810	121000	45092530	2925	2925	2925	2925	0
448	20230810	120900	45092530	2925	2925	2925	2925	0
449	20230810	120800	45092530	2925	2925	2925	2925	0
450	20230810	120700	45092530	2925	2925	2925	2925	0
451	20230810	120600	45092530	2925	2925	2925	2925	0
452	20230810	120500	45092530	2925	2925	2925	2925	0
453	20230810	120400	45092530	2925	2925	2925	2925	0
454	20230810	120300	45092530	2925	2925	2925	2925	0
455	20230810	120200	45092530	2925	2925	2925	2925	0
456	20230810	120100	45092530	2925	2925	2925	2925	0
457	20230810	120000	45092530	2925	2915	2925	2910	317
458	20230810	115900	44169490	2925	2925	2925	2925	1
459	20230810	115800	44166565	2915	2920	2920	2915	206
460	20230810	115700	43565895	2925	2925	2925	2925	1
461	20230810	115600	43562970	2920	2920	2920	2920	0
462	20230810	115500	43562970	2920	2920	2920	2920	0
463	20230810	115400	43562970	2920	2920	2920	2920	0
464	20230810	115300	43562970	2920	2920	2920	2920	10
465	20230810	115200	43533770	2925	2925	2925	2925	0
466	20230810	115100	43533770	2925	2925	2925	2925	5
467	20230810	115000	43519145	2925	2925	2925	2925	0
468	20230810	114900	43519145	2925	2925	2925	2925	0
469	20230810	114800	43519145	2925	2925	2925	2925	0
470	20230810	114700	43519145	2925	2925	2925	2925	0
471	20230810	114600	43519145	2925	2925	2925	2925	0
472	20230810	114500	43519145	2925	2925	2925	2925	0
473	20230810	114400	43519145	2925	2925	2925	2925	0
474	20230810	114300	43519145	2925	2925	2925	2925	0
475	20230810	114200	43519145	2925	2925	2925	2925	0
476	20230810	114100	43519145	2925	2925	2925	2925	0
477	20230810	114000	43519145	2925	2925	2925	2925	0
478	20230810	113900	43519145	2925	2925	2925	2925	0
479	20230810	113800	43519145	2925	2925	2925	2925	0
480	20230810	113700	43519145	2925	2925	2925	2925	0
481	20230810	113600	43519145	2925	2925	2925	2925	0
482	20230810	113500	43519145	2925	2925	2925	2925	1
483	20230810	113400	43516220	2925	2925	2925	2925	0
484	20230810	113300	43516220	2925	2925	2925	2925	0
485	20230810	113200	43516220	2925	2925	2925	2925	3
486	20230810	113100	43507445	2925	2925	2925	2925	0
487	20230810	113000	43507445	2925	2925	2925	2925	0
488	20230810	112900	43507445	2925	2925	2925	2925	0
489	20230810	112800	43507445	2925	2925	2925	2925	0
490	20230810	112700	43507445	2925	2910	2925	2910	8
491	20230810	112600	43484150	2925	2925	2925	2925	0
492	20230810	112500	43484150	2925	2925	2925	2925	0
493	20230810	112400	43484150	2925	2925	2925	2925	0
494	20230810	112300	43484150	2925	2925	2925	2925	0
495	20230810	112200	43484150	2925	2925	2925	2925	0
496	20230810	112100	43484150	2925	2925	2925	2925	0
497	20230810	112000	43484150	2925	2925	2925	2925	0
498	20230810	111900	43484150	2925	2925	2925	2925	1
499	20230810	111800	43481225	2910	2910	2910	2910	880
500	20230810	111700	40920425	2925	2925	2925	2925	0
501	20230810	111600	40920425	2925	2925	2925	2925	0
502	20230810	111500	40920425	2925	2925	2925	2925	0
503	20230810	111400	40920425	2925	2925	2925	2925	25
504	20230810	111300	40847300	2925	2925	2925	2925	1500
505	20230810	111200	36459800	2925	2925	2925	2925	0
506	20230810	111100	36459800	2925	2925	2925	2925	1
507	20230810	111000	36456875	2925	2925	2925	2925	0
508	20230810	110900	36456875	2925	2925	2925	2925	0
509	20230810	110800	36456875	2925	2925	2925	2925	1
510	20230810	110700	36453950	2925	2925	2925	2925	0
511	20230810	110600	36453950	2925	2925	2925	2925	0
512	20230810	110500	36453950	2925	2925	2925	2925	0
513	20230810	110400	36453950	2925	2910	2925	2905	61
514	20230810	110300	36276640	2925	2925	2925	2925	0
515	20230810	110200	36276640	2925	2925	2925	2925	0
516	20230810	110100	36276640	2925	2925	2925	2925	0
517	20230810	110000	36276640	2925	2925	2925	2925	0
518	20230810	105900	36276640	2925	2925	2925	2925	0
519	20230810	105800	36276640	2925	2920	2925	2920	2
520	20230810	105700	36270795	2910	2920	2920	2910	235
521	20230810	105600	35586845	2925	2925	2925	2925	0
522	20230810	105500	35586845	2925	2925	2925	2925	0
523	20230810	105400	35586845	2925	2925	2925	2925	1
524	20230810	105300	35583920	2925	2925	2925	2925	0
525	20230810	105200	35583920	2925	2925	2925	2925	0
526	20230810	105100	35583920	2925	2925	2925	2925	0
527	20230810	105000	35583920	2925	2925	2925	2925	0
528	20230810	104900	35583920	2925	2925	2925	2925	0
529	20230810	104800	35583920	2925	2925	2925	2925	0
530	20230810	104700	35583920	2925	2925	2925	2925	0
531	20230810	104600	35583920	2925	2925	2925	2925	0
532	20230810	104500	35583920	2925	2925	2925	2925	0
533	20230810	104400	35583920	2925	2925	2925	2925	0
534	20230810	104300	35583920	2925	2925	2925	2925	0
535	20230810	104200	35583920	2925	2925	2925	2925	0
536	20230810	104100	35583920	2925	2925	2925	2925	0
537	20230810	104000	35583920	2925	2925	2925	2925	3
538	20230810	103900	35575145	2925	2925	2925	2925	1
539	20230810	103800	35572220	2925	2925	2925	2925	0
540	20230810	103700	35572220	2925	2925	2925	2925	5
541	20230810	103600	35557595	2925	2925	2925	2925	0
542	20230810	103500	35557595	2925	2925	2925	2925	0
543	20230810	103400	35557595	2925	2925	2925	2925	0
544	20230810	103300	35557595	2925	2925	2925	2925	0
545	20230810	103200	35557595	2925	2925	2925	2925	0
546	20230810	103100	35557595	2925	2925	2925	2925	0
547	20230810	103000	35557595	2925	2925	2925	2925	0
548	20230810	102900	35557595	2925	2925	2925	2925	0
549	20230810	102800	35557595	2925	2925	2925	2925	0
550	20230810	102700	35557595	2925	2925	2925	2925	0
551	20230810	102600	35557595	2925	2925	2925	2925	0
552	20230810	102500	35557595	2925	2925	2925	2925	0
553	20230810	102400	35557595	2925	2925	2925	2925	1
554	20230810	102300	35554670	2910	2910	2910	2910	0
555	20230810	102200	35554670	2910	2910	2910	2910	0
556	20230810	102100	35554670	2910	2910	2910	2910	90
557	20230810	102000	35292770	2910	2910	2910	2910	0
558	20230810	101900	35292770	2910	2910	2910	2910	0
559	20230810	101800	35292770	2910	2910	2910	2910	15
560	20230810	101700	35249120	2915	2915	2915	2915	0
561	20230810	101600	35249120	2915	2915	2915	2915	508
562	20230810	101500	33768300	2925	2925	2925	2925	50
563	20230810	101400	33622050	2925	2925	2925	2925	78
564	20230810	101300	33393900	2925	2925	2925	2925	0
565	20230810	101200	33393900	2925	2925	2925	2925	0
566	20230810	101100	33393900	2925	2925	2925	2925	0
567	20230810	101000	33393900	2925	2925	2925	2925	0
568	20230810	100900	33393900	2925	2925	2925	2925	0
569	20230810	100800	33393900	2925	2925	2925	2925	0
570	20230810	100700	33393900	2925	2925	2925	2925	0
571	20230810	100600	33393900	2925	2925	2925	2925	0
572	20230810	100500	33393900	2925	2925	2925	2925	0
573	20230810	100400	33393900	2925	2925	2925	2925	0
574	20230810	100300	33393900	2925	2925	2925	2925	0
575	20230810	100200	33393900	2925	2925	2925	2925	0
576	20230810	100100	33393900	2925	2925	2925	2925	0
577	20230810	100000	33393900	2925	2925	2925	2925	0
578	20230810	095900	33393900	2925	2925	2925	2925	4
579	20230810	095800	33382200	2930	2930	2930	2930	0
580	20230810	095700	33382200	2930	2930	2930	2930	0
581	20230810	095600	33382200	2930	2930	2930	2930	0
582	20230810	095500	33382200	2930	2910	2930	2910	21
583	20230810	095400	33320870	2930	2930	2930	2930	0
584	20230810	095300	33320870	2930	2930	2930	2930	0
585	20230810	095200	33320870	2930	2930	2930	2930	0
586	20230810	095100	33320870	2930	2930	2930	2930	1
587	20230810	095000	33317940	2915	2915	2915	2915	100
588	20230810	094900	33026440	2910	2910	2910	2910	0
589	20230810	094800	33026440	2910	2920	2920	2910	30
590	20230810	094700	32939040	2925	2925	2925	2925	0
591	20230810	094600	32939040	2925	2925	2925	2925	0
592	20230810	094500	32939040	2925	2925	2925	2925	0
593	20230810	094400	32939040	2925	2925	2925	2925	0
594	20230810	094300	32939040	2925	2925	2925	2925	1
595	20230810	094200	32936115	2910	2910	2910	2910	700
596	20230810	094100	30899115	2930	2930	2930	2930	0
597	20230810	094000	30899115	2930	2930	2930	2930	0
598	20230810	093900	30899115	2930	2930	2930	2930	0
599	20230810	093800	30899115	2930	2905	2930	2905	2
600	20230810	093700	30893280	2905	2905	2905	2905	3
601	20230810	093600	30884565	2930	2930	2930	2930	0
602	20230810	093500	30884565	2930	2930	2930	2930	0
603	20230810	093400	30884565	2930	2930	2930	2930	0
604	20230810	093300	30884565	2930	2900	2930	2900	2493
605	20230810	093200	23642390	2905	2925	2925	2905	4569
606	20230810	093100	10364880	2935	2935	2935	2935	2
607	20230810	093000	10359010	2920	2930	2930	2920	1573
608	20230810	092900	5760630	2940	2940	2940	2940	0
609	20230810	092800	5760630	2940	2940	2940	2940	0
610	20230810	092700	5760630	2940	2940	2940	2940	200
611	20230810	092600	5172630	2940	2940	2940	2940	0
612	20230810	092500	5172630	2940	2940	2940	2940	0
613	20230810	092400	5172630	2940	2940	2940	2940	0
614	20230810	092300	5172630	2940	2940	2940	2940	0
615	20230810	092200	5172630	2940	2940	2940	2940	0
616	20230810	092100	5172630	2940	2930	2940	2930	77
617	20230810	092000	4947010	2930	2930	2930	2930	341
618	20230810	091900	3947880	2930	2930	2930	2930	631
619	20230810	091800	2099050	2930	2930	2930	2930	10
620	20230810	091700	2069750	2935	2935	2935	2935	0
621	20230810	091600	2069750	2935	2935	2935	2935	0
622	20230810	091500	2069750	2935	2935	2935	2935	0
623	20230810	091400	2069750	2935	2935	2935	2935	1
624	20230810	091300	2066815	2940	2940	2940	2940	106
625	20230810	091200	1755175	2940	2940	2940	2940	153
626	20230810	091100	1305355	2940	2940	2940	2940	12
627	20230810	091000	1270075	2930	2930	2930	2930	0
628	20230810	090900	1270075	2930	2930	2930	2930	20
629	20230810	090800	1211475	2930	2935	2935	2930	200
630	20230810	090700	625365	2965	2965	2965	2965	0
631	20230810	090600	625365	2965	2965	2965	2965	0
632	20230810	090500	625365	2965	2940	2965	2935	188
633	20230810	090400	68130	2960	2960	2960	2960	10
634	20230810	090300	38530	2950	2950	2950	2950	0
635	20230810	090200	38530	2950	2950	2950	2950	0
636	20230810	090100	38530	2950	2950	2950	2950	1
637	20230810	090000	35580	2965	2965	2965	2965	12