KissMeData/140520/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	195700	49876515	2715	2715	2715	2715	138
3	20230823	195600	49876515	2715	2715	2715	2715	0
4	20230823	195500	49876515	2715	2715	2715	2715	0
5	20230823	195400	49876515	2715	2715	2715	2715	0
6	20230823	195300	49876515	2715	2715	2715	2715	0
7	20230823	195200	49876515	2715	2715	2715	2715	0
8	20230823	195100	49876515	2715	2715	2715	2715	0
9	20230823	195000	49876515	2715	2715	2715	2715	0
10	20230823	194900	49876515	2715	2715	2715	2715	0
11	20230823	194800	49876515	2715	2715	2715	2715	0
12	20230823	194700	49876515	2715	2715	2715	2715	0
13	20230823	194600	49876515	2715	2715	2715	2715	0
14	20230823	194500	49876515	2715	2715	2715	2715	0
15	20230823	194400	49876515	2715	2715	2715	2715	0
16	20230823	194300	49876515	2715	2715	2715	2715	0
17	20230823	194200	49876515	2715	2715	2715	2715	0
18	20230823	194100	49876515	2715	2715	2715	2715	0
19	20230823	194000	49876515	2715	2715	2715	2715	0
20	20230823	193900	49876515	2715	2715	2715	2715	0
21	20230823	193800	49876515	2715	2715	2715	2715	0
22	20230823	193700	49876515	2715	2715	2715	2715	0
23	20230823	193600	49876515	2715	2715	2715	2715	0
24	20230823	193500	49876515	2715	2715	2715	2715	0
25	20230823	193400	49876515	2715	2715	2715	2715	0
26	20230823	193300	49876515	2715	2715	2715	2715	0
27	20230823	193200	49876515	2715	2715	2715	2715	0
28	20230823	193100	49876515	2715	2715	2715	2715	0
29	20230823	193000	49876515	2715	2715	2715	2715	0
30	20230823	192900	49876515	2715	2715	2715	2715	0
31	20230823	192800	49876515	2715	2715	2715	2715	0
32	20230823	192700	49876515	2715	2715	2715	2715	138
33	20230823	192600	49876515	2715	2715	2715	2715	0
34	20230823	192500	49876515	2715	2715	2715	2715	0
35	20230823	192400	49876515	2715	2715	2715	2715	0
36	20230823	192300	49876515	2715	2715	2715	2715	0
37	20230823	192200	49876515	2715	2715	2715	2715	0
38	20230823	192100	49876515	2715	2715	2715	2715	0
39	20230823	192000	49876515	2715	2715	2715	2715	0
40	20230823	191900	49876515	2715	2715	2715	2715	0
41	20230823	191800	49876515	2715	2715	2715	2715	0
42	20230823	191700	49876515	2715	2715	2715	2715	0
43	20230823	191600	49876515	2715	2715	2715	2715	0
44	20230823	191500	49876515	2715	2715	2715	2715	0
45	20230823	191400	49876515	2715	2715	2715	2715	0
46	20230823	191300	49876515	2715	2715	2715	2715	0
47	20230823	191200	49876515	2715	2715	2715	2715	0
48	20230823	191100	49876515	2715	2715	2715	2715	0
49	20230823	191000	49876515	2715	2715	2715	2715	0
50	20230823	190900	49876515	2715	2715	2715	2715	0
51	20230823	190800	49876515	2715	2715	2715	2715	0
52	20230823	190700	49876515	2715	2715	2715	2715	0
53	20230823	190600	49876515	2715	2715	2715	2715	0
54	20230823	190500	49876515	2715	2715	2715	2715	0
55	20230823	190400	49876515	2715	2715	2715	2715	0
56	20230823	190300	49876515	2715	2715	2715	2715	0
57	20230823	190200	49876515	2715	2715	2715	2715	0
58	20230823	190100	49876515	2715	2715	2715	2715	0
59	20230823	190000	49876515	2715	2715	2715	2715	0
60	20230823	185900	49876515	2715	2715	2715	2715	0
61	20230823	185800	49876515	2715	2715	2715	2715	0
62	20230823	185700	49876515	2715	2715	2715	2715	138
63	20230823	185600	49876515	2715	2715	2715	2715	0
64	20230823	185500	49876515	2715	2715	2715	2715	0
65	20230823	185400	49876515	2715	2715	2715	2715	0
66	20230823	185300	49876515	2715	2715	2715	2715	0
67	20230823	185200	49876515	2715	2715	2715	2715	0
68	20230823	185100	49876515	2715	2715	2715	2715	0
69	20230823	185000	49876515	2715	2715	2715	2715	0
70	20230823	184900	49876515	2715	2715	2715	2715	0
71	20230823	184800	49876515	2715	2715	2715	2715	0
72	20230823	184700	49876515	2715	2715	2715	2715	0
73	20230823	184600	49876515	2715	2715	2715	2715	0
74	20230823	184500	49876515	2715	2715	2715	2715	0
75	20230823	184400	49876515	2715	2715	2715	2715	0
76	20230823	184300	49876515	2715	2715	2715	2715	0
77	20230823	184200	49876515	2715	2715	2715	2715	0
78	20230823	184100	49876515	2715	2715	2715	2715	0
79	20230823	184000	49876515	2715	2715	2715	2715	0
80	20230823	183900	49876515	2715	2715	2715	2715	0
81	20230823	183800	49876515	2715	2715	2715	2715	0
82	20230823	183700	49876515	2715	2715	2715	2715	0
83	20230823	183600	49876515	2715	2715	2715	2715	0
84	20230823	183500	49876515	2715	2715	2715	2715	0
85	20230823	183400	49876515	2715	2715	2715	2715	0
86	20230823	183300	49876515	2715	2715	2715	2715	0
87	20230823	183200	49876515	2715	2715	2715	2715	0
88	20230823	183100	49876515	2715	2715	2715	2715	0
89	20230823	183000	49876515	2715	2715	2715	2715	0
90	20230823	182900	49876515	2715	2715	2715	2715	0
91	20230823	182800	49876515	2715	2715	2715	2715	0
92	20230823	182700	49876515	2715	2715	2715	2715	138
93	20230823	182600	49876515	2715	2715	2715	2715	0
94	20230823	182500	49876515	2715	2715	2715	2715	0
95	20230823	182400	49876515	2715	2715	2715	2715	0
96	20230823	182300	49876515	2715	2715	2715	2715	0
97	20230823	182200	49876515	2715	2715	2715	2715	0
98	20230823	182100	49876515	2715	2715	2715	2715	0
99	20230823	182000	49876515	2715	2715	2715	2715	0
100	20230823	181900	49876515	2715	2715	2715	2715	0
101	20230823	181800	49876515	2715	2715	2715	2715	0
102	20230823	181700	49876515	2715	2715	2715	2715	0
103	20230823	181600	49876515	2715	2715	2715	2715	0
104	20230823	181500	49876515	2715	2715	2715	2715	0
105	20230823	181400	49876515	2715	2715	2715	2715	0
106	20230823	181300	49876515	2715	2715	2715	2715	0
107	20230823	181200	49876515	2715	2715	2715	2715	0
108	20230823	181100	49876515	2715	2715	2715	2715	0
109	20230823	181000	49876515	2715	2715	2715	2715	0
110	20230823	180900	49876515	2715	2715	2715	2715	0
111	20230823	180800	49876515	2715	2715	2715	2715	0
112	20230823	180700	49876515	2715	2715	2715	2715	0
113	20230823	180600	49876515	2715	2715	2715	2715	0
114	20230823	180500	49876515	2715	2715	2715	2715	0
115	20230823	180400	49876515	2715	2715	2715	2715	0
116	20230823	180300	49876515	2715	2715	2715	2715	0
117	20230823	180200	49876515	2715	2715	2715	2715	0
118	20230823	180100	49876515	2715	2715	2715	2715	0
119	20230823	180000	49876515	2715	2715	2715	2715	0
120	20230823	175900	49876515	2715	2715	2715	2715	0
121	20230823	175800	49876515	2715	2715	2715	2715	0
122	20230823	175700	49876515	2715	2715	2715	2715	138
123	20230823	175600	49876515	2715	2715	2715	2715	0
124	20230823	175500	49876515	2715	2715	2715	2715	0
125	20230823	175400	49876515	2715	2715	2715	2715	0
126	20230823	175300	49876515	2715	2715	2715	2715	0
127	20230823	175200	49876515	2715	2715	2715	2715	0
128	20230823	175100	49876515	2715	2715	2715	2715	0
129	20230823	175000	49876515	2715	2715	2715	2715	0
130	20230823	174900	49876515	2715	2715	2715	2715	0
131	20230823	174800	49876515	2715	2715	2715	2715	0
132	20230823	174700	49876515	2715	2715	2715	2715	0
133	20230823	174600	49876515	2715	2715	2715	2715	0
134	20230823	174500	49876515	2715	2715	2715	2715	0
135	20230823	174400	49876515	2715	2715	2715	2715	0
136	20230823	174300	49876515	2715	2715	2715	2715	0
137	20230823	174200	49876515	2715	2715	2715	2715	0
138	20230823	174100	49876515	2715	2715	2715	2715	0
139	20230823	174000	49876515	2715	2715	2715	2715	0
140	20230823	173900	49876515	2715	2715	2715	2715	0
141	20230823	173800	49876515	2715	2715	2715	2715	0
142	20230823	173700	49876515	2715	2715	2715	2715	0
143	20230823	173600	49876515	2715	2715	2715	2715	0
144	20230823	173500	49876515	2715	2715	2715	2715	0
145	20230823	173400	49876515	2715	2715	2715	2715	0
146	20230823	173300	49876515	2715	2715	2715	2715	0
147	20230823	173200	49876515	2715	2715	2715	2715	0
148	20230823	173100	49876515	2715	2715	2715	2715	0
149	20230823	173000	49876515	2715	2715	2715	2715	0
150	20230823	172900	49876515	2715	2715	2715	2715	0
151	20230823	172800	49876515	2715	2715	2715	2715	0
152	20230823	172700	49876515	2715	2715	2715	2715	138
153	20230823	172600	49876515	2715	2715	2715	2715	0
154	20230823	172500	49876515	2715	2715	2715	2715	0
155	20230823	172400	49876515	2715	2715	2715	2715	0
156	20230823	172300	49876515	2715	2715	2715	2715	0
157	20230823	172200	49876515	2715	2715	2715	2715	0
158	20230823	172100	49876515	2715	2715	2715	2715	0
159	20230823	172000	49876515	2715	2715	2715	2715	0
160	20230823	171900	49876515	2715	2715	2715	2715	0
161	20230823	171800	49876515	2715	2715	2715	2715	0
162	20230823	171700	49876515	2715	2715	2715	2715	0
163	20230823	171600	49876515	2715	2715	2715	2715	0
164	20230823	171500	49876515	2715	2715	2715	2715	0
165	20230823	171400	49876515	2715	2715	2715	2715	0
166	20230823	171300	49876515	2715	2715	2715	2715	0
167	20230823	171200	49876515	2715	2715	2715	2715	0
168	20230823	171100	49876515	2715	2715	2715	2715	0
169	20230823	171000	49876515	2715	2715	2715	2715	0
170	20230823	170900	49876515	2715	2715	2715	2715	0
171	20230823	170800	49876515	2715	2715	2715	2715	0
172	20230823	170700	49876515	2715	2715	2715	2715	0
173	20230823	170600	49876515	2715	2715	2715	2715	0
174	20230823	170500	49876515	2715	2715	2715	2715	0
175	20230823	170400	49876515	2715	2715	2715	2715	0
176	20230823	170300	49876515	2715	2715	2715	2715	0
177	20230823	170200	49876515	2715	2715	2715	2715	0
178	20230823	170100	49876515	2715	2715	2715	2715	0
179	20230823	170000	49876515	2715	2715	2715	2715	0
180	20230823	165900	49876515	2715	2715	2715	2715	0
181	20230823	165800	49876515	2715	2715	2715	2715	0
182	20230823	165700	49876515	2715	2715	2715	2715	138
183	20230823	165600	49876515	2715	2715	2715	2715	0
184	20230823	165500	49876515	2715	2715	2715	2715	0
185	20230823	165400	49876515	2715	2715	2715	2715	0
186	20230823	165300	49876515	2715	2715	2715	2715	0
187	20230823	165200	49876515	2715	2715	2715	2715	0
188	20230823	165100	49876515	2715	2715	2715	2715	0
189	20230823	165000	49876515	2715	2715	2715	2715	0
190	20230823	164900	49876515	2715	2715	2715	2715	0
191	20230823	164800	49876515	2715	2715	2715	2715	0
192	20230823	164700	49876515	2715	2715	2715	2715	0
193	20230823	164600	49876515	2715	2715	2715	2715	0
194	20230823	164500	49876515	2715	2715	2715	2715	0
195	20230823	164400	49876515	2715	2715	2715	2715	0
196	20230823	164300	49876515	2715	2715	2715	2715	0
197	20230823	164200	49876515	2715	2715	2715	2715	0
198	20230823	164100	49876515	2715	2715	2715	2715	0
199	20230823	164000	49876515	2715	2715	2715	2715	0
200	20230823	163900	49876515	2715	2715	2715	2715	0
201	20230823	163800	49876515	2715	2715	2715	2715	0
202	20230823	163700	49876515	2715	2715	2715	2715	0
203	20230823	163600	49876515	2715	2715	2715	2715	0
204	20230823	163500	49876515	2715	2715	2715	2715	0
205	20230823	163400	49876515	2715	2715	2715	2715	0
206	20230823	163300	49876515	2715	2715	2715	2715	0
207	20230823	163200	49876515	2715	2715	2715	2715	0
208	20230823	163100	49876515	2715	2715	2715	2715	0
209	20230823	163000	49876515	2715	2715	2715	2715	0
210	20230823	162900	49876515	2715	2715	2715	2715	0
211	20230823	162800	49876515	2715	2715	2715	2715	0
212	20230823	162700	49876515	2715	2715	2715	2715	138
213	20230823	162600	49876515	2715	2715	2715	2715	0
214	20230823	162500	49876515	2715	2715	2715	2715	0
215	20230823	162400	49876515	2715	2715	2715	2715	0
216	20230823	162300	49876515	2715	2715	2715	2715	0
217	20230823	162200	49876515	2715	2715	2715	2715	0
218	20230823	162100	49876515	2715	2715	2715	2715	0
219	20230823	162000	49876515	2715	2715	2715	2715	0
220	20230823	161900	49876515	2715	2715	2715	2715	0
221	20230823	161800	49876515	2715	2715	2715	2715	0
222	20230823	161700	49876515	2715	2715	2715	2715	0
223	20230823	161600	49876515	2715	2715	2715	2715	0
224	20230823	161500	49876515	2715	2715	2715	2715	0
225	20230823	161400	49876515	2715	2715	2715	2715	0
226	20230823	161300	49876515	2715	2715	2715	2715	0
227	20230823	161200	49876515	2715	2715	2715	2715	0
228	20230823	161100	49876515	2715	2715	2715	2715	0
229	20230823	161000	49876515	2715	2715	2715	2715	0
230	20230823	160900	49876515	2715	2715	2715	2715	0
231	20230823	160800	49876515	2715	2715	2715	2715	0
232	20230823	160700	49876515	2715	2715	2715	2715	0
233	20230823	160600	49876515	2715	2715	2715	2715	0
234	20230823	160500	49876515	2715	2715	2715	2715	0
235	20230823	160400	49876515	2715	2715	2715	2715	0
236	20230823	160300	49876515	2715	2715	2715	2715	0
237	20230823	160200	49876515	2715	2715	2715	2715	0
238	20230823	160100	49876515	2715	2715	2715	2715	0
239	20230823	160000	49876515	2715	2715	2715	2715	0
240	20230823	155900	49876515	2715	2715	2715	2715	0
241	20230823	155800	49876515	2715	2715	2715	2715	0
242	20230823	155700	49876515	2715	2715	2715	2715	138
243	20230823	155600	49876515	2715	2715	2715	2715	0
244	20230823	155500	49876515	2715	2715	2715	2715	0
245	20230823	155400	49876515	2715	2715	2715	2715	0
246	20230823	155300	49876515	2715	2715	2715	2715	0
247	20230823	155200	49876515	2715	2715	2715	2715	0
248	20230823	155100	49876515	2715	2715	2715	2715	0
249	20230823	155000	49876515	2715	2715	2715	2715	0
250	20230823	154900	49876515	2715	2715	2715	2715	0
251	20230823	154800	49876515	2715	2715	2715	2715	0
252	20230823	154700	49876515	2715	2715	2715	2715	0
253	20230823	154600	49876515	2715	2715	2715	2715	0
254	20230823	154500	49876515	2715	2715	2715	2715	0
255	20230823	154400	49876515	2715	2715	2715	2715	0
256	20230823	154300	49876515	2715	2715	2715	2715	0
257	20230823	154200	49876515	2715	2715	2715	2715	0
258	20230823	154100	49876515	2715	2715	2715	2715	0
259	20230823	154000	49876515	2715	2715	2715	2715	0
260	20230823	153900	49876515	2715	2715	2715	2715	0
261	20230823	153800	49876515	2715	2715	2715	2715	0
262	20230823	153700	49876515	2715	2715	2715	2715	0
263	20230823	153600	49876515	2715	2715	2715	2715	0
264	20230823	153500	49876515	2715	2715	2715	2715	0
265	20230823	153400	49876515	2715	2715	2715	2715	0
266	20230823	153300	49876515	2715	2715	2715	2715	0
267	20230823	153200	49876515	2715	2715	2715	2715	0
268	20230823	153100	49876515	2715	2715	2715	2715	0
269	20230823	153000	49876515	2715	2715	2715	2715	138
270	20230823	152900	49501845	2720	2720	2720	2720	0
271	20230823	152800	49501845	2720	2720	2720	2720	0
272	20230823	152700	49501845	2720	2720	2720	2720	0
273	20230823	152600	49501845	2720	2720	2720	2720	0
274	20230823	152500	49501845	2720	2720	2720	2720	0
275	20230823	152400	49501845	2720	2720	2720	2720	0
276	20230823	152300	49501845	2720	2720	2720	2720	0
277	20230823	152200	49501845	2720	2720	2720	2720	0
278	20230823	152100	49501845	2720	2720	2720	2720	0
279	20230823	152000	49501845	2720	2720	2720	2720	0
280	20230823	151900	49501845	2720	2715	2720	2715	600
281	20230823	151800	47872300	2710	2710	2710	2710	0
282	20230823	151700	47872300	2710	2710	2710	2710	0
283	20230823	151600	47872300	2710	2710	2710	2710	0
284	20230823	151500	47872300	2710	2710	2710	2710	0
285	20230823	151400	47872300	2710	2710	2710	2710	0
286	20230823	151300	47872300	2710	2710	2710	2710	0
287	20230823	151200	47872300	2710	2710	2710	2710	157
288	20230823	151100	47446830	2705	2705	2705	2705	0
289	20230823	151000	47446830	2705	2705	2705	2705	2
290	20230823	150900	47441420	2705	2705	2705	2705	350
291	20230823	150800	46494670	2705	2705	2705	2705	0
292	20230823	150700	46494670	2705	2705	2705	2705	0
293	20230823	150600	46494670	2705	2705	2705	2705	0
294	20230823	150500	46494670	2705	2705	2705	2705	20
295	20230823	150400	46440570	2705	2705	2705	2705	0
296	20230823	150300	46440570	2705	2705	2705	2705	0
297	20230823	150200	46440570	2705	2705	2705	2705	0
298	20230823	150100	46440570	2705	2705	2705	2705	0
299	20230823	150000	46440570	2705	2705	2705	2705	0
300	20230823	145900	46440570	2705	2705	2705	2705	0
301	20230823	145800	46440570	2705	2705	2705	2705	0
302	20230823	145700	46440570	2705	2705	2705	2705	0
303	20230823	145600	46440570	2705	2705	2705	2705	84
304	20230823	145500	46213350	2710	2710	2710	2710	0
305	20230823	145400	46213350	2710	2710	2710	2710	0
306	20230823	145300	46213350	2710	2710	2710	2710	0
307	20230823	145200	46213350	2710	2710	2710	2710	0
308	20230823	145100	46213350	2710	2710	2710	2710	0
309	20230823	145000	46213350	2710	2710	2710	2710	0
310	20230823	144900	46213350	2710	2710	2710	2710	0
311	20230823	144800	46213350	2710	2710	2710	2710	0
312	20230823	144700	46213350	2710	2710	2710	2710	0
313	20230823	144600	46213350	2710	2710	2710	2710	0
314	20230823	144500	46213350	2710	2710	2710	2710	0
315	20230823	144400	46213350	2710	2710	2710	2710	0
316	20230823	144300	46213350	2710	2710	2710	2710	0
317	20230823	144200	46213350	2710	2710	2710	2710	0
318	20230823	144100	46213350	2710	2710	2710	2710	0
319	20230823	144000	46213350	2710	2710	2710	2710	0
320	20230823	143900	46213350	2710	2710	2710	2710	0
321	20230823	143800	46213350	2710	2710	2710	2710	0
322	20230823	143700	46213350	2710	2710	2710	2710	0
323	20230823	143600	46213350	2710	2710	2710	2710	0
324	20230823	143500	46213350	2710	2710	2710	2710	20
325	20230823	143400	46159150	2715	2715	2715	2715	0
326	20230823	143300	46159150	2715	2715	2715	2715	0
327	20230823	143200	46159150	2715	2715	2715	2715	0
328	20230823	143100	46159150	2715	2715	2715	2715	2
329	20230823	143000	46153720	2715	2715	2715	2715	0
330	20230823	142900	46153720	2715	2715	2715	2715	0
331	20230823	142800	46153720	2715	2715	2715	2715	30
332	20230823	142700	46072270	2710	2710	2710	2710	0
333	20230823	142600	46072270	2710	2710	2710	2710	0
334	20230823	142500	46072270	2710	2710	2710	2710	0
335	20230823	142400	46072270	2710	2710	2710	2710	0
336	20230823	142300	46072270	2710	2710	2710	2710	0
337	20230823	142200	46072270	2710	2710	2710	2710	0
338	20230823	142100	46072270	2710	2710	2710	2710	0
339	20230823	142000	46072270	2710	2710	2710	2710	44
340	20230823	141900	45953030	2710	2710	2710	2710	0
341	20230823	141800	45953030	2710	2710	2710	2710	0
342	20230823	141700	45953030	2710	2710	2710	2710	0
343	20230823	141600	45953030	2710	2710	2710	2710	4
344	20230823	141500	45942190	2710	2710	2710	2710	0
345	20230823	141400	45942190	2710	2710	2710	2710	0
346	20230823	141300	45942190	2710	2710	2710	2710	0
347	20230823	141200	45942190	2710	2710	2710	2710	0
348	20230823	141100	45942190	2710	2710	2710	2710	0
349	20230823	141000	45942190	2710	2710	2710	2710	0
350	20230823	140900	45942190	2710	2710	2710	2710	2
351	20230823	140800	45936770	2715	2715	2715	2715	0
352	20230823	140700	45936770	2715	2715	2715	2715	0
353	20230823	140600	45936770	2715	2715	2715	2715	0
354	20230823	140500	45936770	2715	2715	2715	2715	0
355	20230823	140400	45936770	2715	2715	2715	2715	1
356	20230823	140300	45934055	2715	2715	2715	2715	0
357	20230823	140200	45934055	2715	2715	2715	2715	0
358	20230823	140100	45934055	2715	2715	2715	2715	0
359	20230823	140000	45934055	2715	2715	2715	2715	0
360	20230823	135900	45934055	2715	2715	2715	2715	0
361	20230823	135800	45934055	2715	2715	2715	2715	30
362	20230823	135700	45852605	2715	2715	2715	2715	31
363	20230823	135600	45768440	2715	2715	2715	2715	0
364	20230823	135500	45768440	2715	2715	2715	2715	0
365	20230823	135400	45768440	2715	2715	2715	2715	0
366	20230823	135300	45768440	2715	2715	2715	2715	0
367	20230823	135200	45768440	2715	2715	2715	2715	0
368	20230823	135100	45768440	2715	2715	2715	2715	0
369	20230823	135000	45768440	2715	2715	2715	2715	0
370	20230823	134900	45768440	2715	2715	2715	2715	0
371	20230823	134800	45768440	2715	2715	2715	2715	0
372	20230823	134700	45768440	2715	2715	2715	2715	0
373	20230823	134600	45768440	2715	2715	2715	2715	0
374	20230823	134500	45768440	2715	2715	2715	2715	0
375	20230823	134400	45768440	2715	2715	2715	2715	0
376	20230823	134300	45768440	2715	2715	2715	2715	1
377	20230823	134200	45765725	2710	2710	2710	2710	0
378	20230823	134100	45765725	2710	2710	2710	2710	1
379	20230823	134000	45763015	2715	2715	2715	2715	0
380	20230823	133900	45763015	2715	2715	2715	2715	1
381	20230823	133800	45760300	2715	2715	2715	2715	0
382	20230823	133700	45760300	2715	2715	2715	2715	0
383	20230823	133600	45760300	2715	2715	2715	2715	0
384	20230823	133500	45760300	2715	2715	2715	2715	0
385	20230823	133400	45760300	2715	2715	2715	2715	0
386	20230823	133300	45760300	2715	2715	2715	2715	0
387	20230823	133200	45760300	2715	2715	2715	2715	0
388	20230823	133100	45760300	2715	2715	2715	2715	0
389	20230823	133000	45760300	2715	2715	2715	2715	0
390	20230823	132900	45760300	2715	2715	2715	2715	30
391	20230823	132800	45678850	2700	2710	2710	2700	52
392	20230823	132700	45538365	2715	2715	2715	2715	1
393	20230823	132600	45535650	2715	2715	2715	2715	0
394	20230823	132500	45535650	2715	2715	2715	2715	0
395	20230823	132400	45535650	2715	2715	2715	2715	0
396	20230823	132300	45535650	2715	2715	2715	2715	0
397	20230823	132200	45535650	2715	2715	2715	2715	0
398	20230823	132100	45535650	2715	2715	2715	2715	0
399	20230823	132000	45535650	2715	2715	2715	2715	0
400	20230823	131900	45535650	2715	2715	2715	2715	0
401	20230823	131800	45535650	2715	2715	2715	2715	0
402	20230823	131700	45535650	2715	2715	2715	2715	0
403	20230823	131600	45535650	2715	2715	2715	2715	0
404	20230823	131500	45535650	2715	2715	2715	2715	0
405	20230823	131400	45535650	2715	2715	2715	2715	0
406	20230823	131300	45535650	2715	2715	2715	2715	0
407	20230823	131200	45535650	2715	2715	2715	2715	0
408	20230823	131100	45535650	2715	2715	2715	2715	1
409	20230823	131000	45532935	2700	2700	2700	2700	0
410	20230823	130900	45532935	2700	2700	2700	2700	0
411	20230823	130800	45532935	2700	2700	2700	2700	0
412	20230823	130700	45532935	2700	2700	2700	2700	0
413	20230823	130600	45532935	2700	2700	2700	2700	0
414	20230823	130500	45532935	2700	2715	2715	2700	226
415	20230823	130400	44920475	2715	2715	2715	2715	0
416	20230823	130300	44920475	2715	2715	2715	2715	28
417	20230823	130200	44844455	2715	2715	2715	2715	0
418	20230823	130100	44844455	2715	2715	2715	2715	92
419	20230823	130000	44594675	2715	2715	2715	2715	37
420	20230823	125900	44494220	2710	2710	2710	2710	0
421	20230823	125800	44494220	2710	2710	2710	2710	0
422	20230823	125700	44494220	2710	2710	2710	2710	30
423	20230823	125600	44412920	2710	2710	2710	2710	0
424	20230823	125500	44412920	2710	2710	2710	2710	0
425	20230823	125400	44412920	2710	2710	2710	2710	109
426	20230823	125300	44117530	2715	2715	2715	2715	1
427	20230823	125200	44114815	2715	2715	2715	2715	0
428	20230823	125100	44114815	2715	2715	2715	2715	0
429	20230823	125000	44114815	2715	2715	2715	2715	0
430	20230823	124900	44114815	2715	2715	2715	2715	0
431	20230823	124800	44114815	2715	2715	2715	2715	1
432	20230823	124700	44112100	2715	2715	2715	2715	0
433	20230823	124600	44112100	2715	2715	2715	2715	0
434	20230823	124500	44112100	2715	2715	2715	2715	1
435	20230823	124400	44109385	2715	2715	2715	2715	0
436	20230823	124300	44109385	2715	2715	2715	2715	0
437	20230823	124200	44109385	2715	2715	2715	2715	0
438	20230823	124100	44109385	2715	2715	2715	2715	0
439	20230823	124000	44109385	2715	2715	2715	2715	0
440	20230823	123900	44109385	2715	2715	2715	2715	0
441	20230823	123800	44109385	2715	2715	2715	2715	0
442	20230823	123700	44109385	2715	2715	2715	2715	0
443	20230823	123600	44109385	2715	2715	2715	2715	0
444	20230823	123500	44109385	2715	2715	2715	2715	0
445	20230823	123400	44109385	2715	2715	2715	2715	0
446	20230823	123300	44109385	2715	2715	2715	2715	0
447	20230823	123200	44109385	2715	2715	2715	2715	173
448	20230823	123100	43639690	2715	2715	2715	2715	0
449	20230823	123000	43639690	2715	2715	2715	2715	0
450	20230823	122900	43639690	2715	2715	2715	2715	0
451	20230823	122800	43639690	2715	2715	2715	2715	0
452	20230823	122700	43639690	2715	2715	2715	2715	0
453	20230823	122600	43639690	2715	2715	2715	2715	0
454	20230823	122500	43639690	2715	2715	2715	2715	0
455	20230823	122400	43639690	2715	2715	2715	2715	2
456	20230823	122300	43634260	2720	2720	2720	2720	0
457	20230823	122200	43634260	2720	2720	2720	2720	0
458	20230823	122100	43634260	2720	2720	2720	2720	3
459	20230823	122000	43626100	2720	2720	2720	2720	0
460	20230823	121900	43626100	2720	2720	2720	2720	0
461	20230823	121800	43626100	2720	2720	2720	2720	0
462	20230823	121700	43626100	2720	2720	2720	2720	0
463	20230823	121600	43626100	2720	2720	2720	2720	0
464	20230823	121500	43626100	2720	2720	2720	2720	0
465	20230823	121400	43626100	2720	2720	2720	2720	0
466	20230823	121300	43626100	2720	2720	2720	2720	0
467	20230823	121200	43626100	2720	2720	2720	2720	0
468	20230823	121100	43626100	2720	2720	2720	2720	0
469	20230823	121000	43626100	2720	2720	2720	2720	0
470	20230823	120900	43626100	2720	2720	2720	2720	0
471	20230823	120800	43626100	2720	2720	2720	2720	0
472	20230823	120700	43626100	2720	2720	2720	2720	0
473	20230823	120600	43626100	2720	2720	2720	2720	0
474	20230823	120500	43626100	2720	2720	2720	2720	0
475	20230823	120400	43626100	2720	2720	2720	2720	1
476	20230823	120300	43623380	2720	2720	2720	2720	0
477	20230823	120200	43623380	2720	2720	2720	2720	0
478	20230823	120100	43623380	2720	2720	2720	2720	0
479	20230823	120000	43623380	2720	2720	2720	2720	0
480	20230823	115900	43623380	2720	2720	2720	2720	1
481	20230823	115800	43620660	2720	2720	2720	2720	0
482	20230823	115700	43620660	2720	2720	2720	2720	250
483	20230823	115600	42940660	2720	2720	2720	2720	0
484	20230823	115500	42940660	2720	2720	2720	2720	0
485	20230823	115400	42940660	2720	2720	2720	2720	1
486	20230823	115300	42937940	2720	2720	2720	2720	0
487	20230823	115200	42937940	2720	2720	2720	2720	0
488	20230823	115100	42937940	2720	2720	2720	2720	14
489	20230823	115000	42899860	2720	2720	2720	2720	0
490	20230823	114900	42899860	2720	2720	2720	2720	0
491	20230823	114800	42899860	2720	2720	2720	2720	0
492	20230823	114700	42899860	2720	2720	2720	2720	0
493	20230823	114600	42899860	2720	2720	2720	2720	0
494	20230823	114500	42899860	2720	2720	2720	2720	0
495	20230823	114400	42899860	2720	2720	2720	2720	0
496	20230823	114300	42899860	2720	2720	2720	2720	0
497	20230823	114200	42899860	2720	2720	2720	2720	0
498	20230823	114100	42899860	2720	2720	2720	2720	0
499	20230823	114000	42899860	2720	2720	2720	2720	0
500	20230823	113900	42899860	2720	2720	2720	2720	0
501	20230823	113800	42899860	2720	2720	2720	2720	0
502	20230823	113700	42899860	2720	2720	2720	2720	0
503	20230823	113600	42899860	2720	2720	2720	2720	0
504	20230823	113500	42899860	2720	2720	2720	2720	0
505	20230823	113400	42899860	2720	2720	2720	2720	1
506	20230823	113300	42897140	2710	2710	2710	2710	0
507	20230823	113200	42897140	2710	2710	2710	2710	0
508	20230823	113100	42897140	2710	2710	2710	2710	0
509	20230823	113000	42897140	2710	2710	2710	2710	0
510	20230823	112900	42897140	2710	2710	2710	2710	0
511	20230823	112800	42897140	2710	2710	2710	2710	0
512	20230823	112700	42897140	2710	2710	2710	2710	260
513	20230823	112600	42192540	2720	2720	2720	2720	0
514	20230823	112500	42192540	2720	2720	2720	2720	0
515	20230823	112400	42192540	2720	2720	2720	2720	2
516	20230823	112300	42187100	2720	2720	2720	2720	2
517	20230823	112200	42181660	2700	2700	2700	2700	0
518	20230823	112100	42181660	2700	2700	2700	2700	0
519	20230823	112000	42181660	2700	2700	2700	2700	0
520	20230823	111900	42181660	2700	2700	2700	2700	0
521	20230823	111800	42181660	2700	2700	2700	2700	0
522	20230823	111700	42181660	2700	2720	2720	2700	1633
523	20230823	111600	37761760	2700	2700	2700	2700	0
524	20230823	111500	37761760	2700	2700	2700	2700	0
525	20230823	111400	37761760	2700	2700	2700	2700	0
526	20230823	111300	37761760	2700	2700	2700	2700	0
527	20230823	111200	37761760	2700	2700	2700	2700	0
528	20230823	111100	37761760	2700	2700	2700	2700	0
529	20230823	111000	37761760	2700	2700	2700	2700	0
530	20230823	110900	37761760	2700	2700	2700	2700	0
531	20230823	110800	37761760	2700	2700	2700	2700	1000
532	20230823	110700	35061760	2700	2700	2700	2700	3200
533	20230823	110600	26421760	2705	2720	2720	2705	6643
534	20230823	110500	8435150	2720	2720	2720	2720	0
535	20230823	110400	8435150	2720	2720	2720	2720	0
536	20230823	110300	8435150	2720	2720	2720	2720	0
537	20230823	110200	8435150	2720	2720	2720	2720	492
538	20230823	110100	7096910	2720	2720	2720	2720	0
539	20230823	110000	7096910	2720	2720	2720	2720	20
540	20230823	105900	7042510	2720	2720	2720	2720	0
541	20230823	105800	7042510	2720	2720	2720	2720	90
542	20230823	105700	6797710	2735	2735	2735	2735	0
543	20230823	105600	6797710	2735	2735	2735	2735	0
544	20230823	105500	6797710	2735	2735	2735	2735	0
545	20230823	105400	6797710	2735	2735	2735	2735	0
546	20230823	105300	6797710	2735	2735	2735	2735	0
547	20230823	105200	6797710	2735	2735	2735	2735	0
548	20230823	105100	6797710	2735	2735	2735	2735	0
549	20230823	105000	6797710	2735	2735	2735	2735	0
550	20230823	104900	6797710	2735	2735	2735	2735	0
551	20230823	104800	6797710	2735	2735	2735	2735	0
552	20230823	104700	6797710	2735	2735	2735	2735	0
553	20230823	104600	6797710	2735	2735	2735	2735	0
554	20230823	104500	6797710	2735	2715	2735	2715	36
555	20230823	104400	6699270	2730	2730	2730	2730	0
556	20230823	104300	6699270	2730	2730	2730	2730	0
557	20230823	104200	6699270	2730	2730	2730	2730	0
558	20230823	104100	6699270	2730	2730	2730	2730	0
559	20230823	104000	6699270	2730	2730	2730	2730	500
560	20230823	103900	5334270	2730	2720	2730	2720	1000
561	20230823	103800	2605360	2715	2715	2715	2715	0
562	20230823	103700	2605360	2715	2715	2715	2715	0
563	20230823	103600	2605360	2715	2715	2715	2715	3
564	20230823	103500	2597215	2715	2715	2715	2715	0
565	20230823	103400	2597215	2715	2715	2715	2715	0
566	20230823	103300	2597215	2715	2710	2715	2710	196
567	20230823	103200	2066020	2710	2710	2710	2710	0
568	20230823	103100	2066020	2710	2710	2710	2710	90
569	20230823	103000	1822120	2710	2710	2710	2710	1
570	20230823	102900	1819410	2715	2715	2715	2715	0
571	20230823	102800	1819410	2715	2715	2715	2715	18
572	20230823	102700	1770540	2705	2705	2705	2705	1
573	20230823	102600	1767835	2705	2710	2710	2705	21
574	20230823	102500	1710930	2715	2715	2715	2715	0
575	20230823	102400	1710930	2715	2715	2715	2715	0
576	20230823	102300	1710930	2715	2715	2715	2715	1
577	20230823	102200	1708215	2715	2715	2715	2715	0
578	20230823	102100	1708215	2715	2715	2715	2715	0
579	20230823	102000	1708215	2715	2715	2715	2715	0
580	20230823	101900	1708215	2715	2715	2715	2715	0
581	20230823	101800	1708215	2715	2715	2715	2715	0
582	20230823	101700	1708215	2715	2715	2715	2715	0
583	20230823	101600	1708215	2715	2715	2715	2715	0
584	20230823	101500	1708215	2715	2715	2715	2715	0
585	20230823	101400	1708215	2715	2715	2715	2715	0
586	20230823	101300	1708215	2715	2715	2715	2715	0
587	20230823	101200	1708215	2715	2715	2715	2715	0
588	20230823	101100	1708215	2715	2715	2715	2715	0
589	20230823	101000	1708215	2715	2715	2715	2715	0
590	20230823	100900	1708215	2715	2715	2715	2715	0
591	20230823	100800	1708215	2715	2715	2715	2715	0
592	20230823	100700	1708215	2715	2715	2715	2715	0
593	20230823	100600	1708215	2715	2715	2715	2715	0
594	20230823	100500	1708215	2715	2715	2715	2715	1
595	20230823	100400	1705500	2710	2710	2710	2710	0
596	20230823	100300	1705500	2710	2710	2710	2710	0
597	20230823	100200	1705500	2710	2710	2710	2710	0
598	20230823	100100	1705500	2710	2710	2710	2710	0
599	20230823	100000	1705500	2710	2710	2710	2710	1
600	20230823	095900	1702790	2715	2715	2715	2715	0
601	20230823	095800	1702790	2715	2715	2715	2715	0
602	20230823	095700	1702790	2715	2715	2715	2715	0
603	20230823	095600	1702790	2715	2715	2715	2715	0
604	20230823	095500	1702790	2715	2715	2715	2715	0
605	20230823	095400	1702790	2715	2715	2715	2715	5
606	20230823	095300	1689215	2705	2705	2705	2705	11
607	20230823	095200	1659460	2700	2700	2700	2700	0
608	20230823	095100	1659460	2700	2700	2700	2700	0
609	20230823	095000	1659460	2700	2700	2700	2700	0
610	20230823	094900	1659460	2700	2700	2700	2700	0
611	20230823	094800	1659460	2700	2700	2700	2700	0
612	20230823	094700	1659460	2700	2700	2700	2700	0
613	20230823	094600	1659460	2700	2700	2700	2700	0
614	20230823	094500	1659460	2700	2700	2700	2700	12
615	20230823	094400	1627060	2700	2700	2700	2700	120
616	20230823	094300	1303060	2710	2710	2710	2710	100
617	20230823	094200	1032060	2715	2715	2715	2715	0
618	20230823	094100	1032060	2715	2715	2715	2715	0
619	20230823	094000	1032060	2715	2715	2715	2715	0
620	20230823	093900	1032060	2715	2715	2715	2715	0
621	20230823	093800	1032060	2715	2710	2715	2710	12
622	20230823	093700	999530	2715	2715	2715	2715	0
623	20230823	093600	999530	2715	2715	2715	2715	0
624	20230823	093500	999530	2715	2715	2715	2715	0
625	20230823	093400	999530	2715	2715	2715	2715	32
626	20230823	093300	912650	2715	2715	2715	2715	1
627	20230823	093200	909935	2715	2715	2715	2715	0
628	20230823	093100	909935	2715	2715	2715	2715	1
629	20230823	093000	907220	2700	2700	2700	2700	0
630	20230823	092900	907220	2700	2700	2700	2700	0
631	20230823	092800	907220	2700	2700	2700	2700	0
632	20230823	092700	907220	2700	2700	2700	2700	0
633	20230823	092600	907220	2700	2700	2700	2700	0
634	20230823	092500	907220	2700	2700	2700	2700	0
635	20230823	092400	907220	2700	2700	2700	2700	0
636	20230823	092300	907220	2700	2700	2700	2700	0
637	20230823	092200	907220	2700	2700	2700	2700	0
638	20230823	092100	907220	2700	2700	2700	2700	0
639	20230823	092000	907220	2700	2705	2705	2700	22
640	20230823	091900	847775	2720	2720	2720	2720	0
641	20230823	091800	847775	2720	2720	2720	2720	0
642	20230823	091700	847775	2720	2720	2720	2720	25
643	20230823	091600	779775	2720	2720	2720	2720	24
644	20230823	091500	714495	2720	2720	2720	2720	0
645	20230823	091400	714495	2720	2720	2720	2720	1
646	20230823	091300	711775	2710	2710	2710	2710	0
647	20230823	091200	711775	2710	2710	2710	2710	0
648	20230823	091100	711775	2710	2710	2710	2710	1
649	20230823	091000	709065	2705	2705	2705	2705	0
650	20230823	090900	709065	2705	2705	2705	2705	0
651	20230823	090800	709065	2705	2705	2705	2705	0
652	20230823	090700	709065	2705	2705	2705	2705	0
653	20230823	090600	709065	2705	2705	2705	2705	0
654	20230823	090500	709065	2705	2705	2705	2705	152
655	20230823	090400	297905	2700	2700	2700	2700	0
656	20230823	090300	297905	2700	2700	2700	2700	0
657	20230823	090200	297905	2700	2700	2700	2700	0
658	20230823	090100	297905	2700	2700	2700	2700	58
659	20230823	090000	141305	2715	2720	2720	2715	52