KissMeData/155900/min/candle-20230828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230828	200300	48251940	2980	2980	2980	2980	698
3	20230828	200200	48251940	2980	2980	2980	2980	0
4	20230828	200100	48251940	2980	2980	2980	2980	0
5	20230828	200000	48251940	2980	2980	2980	2980	0
6	20230828	195900	48251940	2980	2980	2980	2980	0
7	20230828	195800	48251940	2980	2980	2980	2980	0
8	20230828	195700	48251940	2980	2980	2980	2980	0
9	20230828	195600	48251940	2980	2980	2980	2980	0
10	20230828	195500	48251940	2980	2980	2980	2980	0
11	20230828	195400	48251940	2980	2980	2980	2980	0
12	20230828	195300	48251940	2980	2980	2980	2980	0
13	20230828	195200	48251940	2980	2980	2980	2980	0
14	20230828	195100	48251940	2980	2980	2980	2980	0
15	20230828	195000	48251940	2980	2980	2980	2980	0
16	20230828	194900	48251940	2980	2980	2980	2980	0
17	20230828	194800	48251940	2980	2980	2980	2980	0
18	20230828	194700	48251940	2980	2980	2980	2980	0
19	20230828	194600	48251940	2980	2980	2980	2980	0
20	20230828	194500	48251940	2980	2980	2980	2980	0
21	20230828	194400	48251940	2980	2980	2980	2980	0
22	20230828	194300	48251940	2980	2980	2980	2980	0
23	20230828	194200	48251940	2980	2980	2980	2980	0
24	20230828	194100	48251940	2980	2980	2980	2980	0
25	20230828	194000	48251940	2980	2980	2980	2980	0
26	20230828	193900	48251940	2980	2980	2980	2980	0
27	20230828	193800	48251940	2980	2980	2980	2980	0
28	20230828	193700	48251940	2980	2980	2980	2980	0
29	20230828	193600	48251940	2980	2980	2980	2980	0
30	20230828	193500	48251940	2980	2980	2980	2980	0
31	20230828	193400	48251940	2980	2980	2980	2980	0
32	20230828	193300	48251940	2980	2980	2980	2980	698
33	20230828	193200	48251940	2980	2980	2980	2980	0
34	20230828	193100	48251940	2980	2980	2980	2980	0
35	20230828	193000	48251940	2980	2980	2980	2980	0
36	20230828	192900	48251940	2980	2980	2980	2980	0
37	20230828	192800	48251940	2980	2980	2980	2980	0
38	20230828	192700	48251940	2980	2980	2980	2980	0
39	20230828	192600	48251940	2980	2980	2980	2980	0
40	20230828	192500	48251940	2980	2980	2980	2980	0
41	20230828	192400	48251940	2980	2980	2980	2980	0
42	20230828	192300	48251940	2980	2980	2980	2980	0
43	20230828	192200	48251940	2980	2980	2980	2980	0
44	20230828	192100	48251940	2980	2980	2980	2980	0
45	20230828	192000	48251940	2980	2980	2980	2980	0
46	20230828	191900	48251940	2980	2980	2980	2980	0
47	20230828	191800	48251940	2980	2980	2980	2980	0
48	20230828	191700	48251940	2980	2980	2980	2980	0
49	20230828	191600	48251940	2980	2980	2980	2980	0
50	20230828	191500	48251940	2980	2980	2980	2980	0
51	20230828	191400	48251940	2980	2980	2980	2980	0
52	20230828	191300	48251940	2980	2980	2980	2980	0
53	20230828	191200	48251940	2980	2980	2980	2980	0
54	20230828	191100	48251940	2980	2980	2980	2980	0
55	20230828	191000	48251940	2980	2980	2980	2980	0
56	20230828	190900	48251940	2980	2980	2980	2980	0
57	20230828	190800	48251940	2980	2980	2980	2980	0
58	20230828	190700	48251940	2980	2980	2980	2980	0
59	20230828	190600	48251940	2980	2980	2980	2980	0
60	20230828	190500	48251940	2980	2980	2980	2980	0
61	20230828	190400	48251940	2980	2980	2980	2980	0
62	20230828	190300	48251940	2980	2980	2980	2980	698
63	20230828	190200	48251940	2980	2980	2980	2980	0
64	20230828	190100	48251940	2980	2980	2980	2980	0
65	20230828	190000	48251940	2980	2980	2980	2980	0
66	20230828	185900	48251940	2980	2980	2980	2980	0
67	20230828	185800	48251940	2980	2980	2980	2980	0
68	20230828	185700	48251940	2980	2980	2980	2980	0
69	20230828	185600	48251940	2980	2980	2980	2980	0
70	20230828	185500	48251940	2980	2980	2980	2980	0
71	20230828	185400	48251940	2980	2980	2980	2980	0
72	20230828	185300	48251940	2980	2980	2980	2980	0
73	20230828	185200	48251940	2980	2980	2980	2980	0
74	20230828	185100	48251940	2980	2980	2980	2980	0
75	20230828	185000	48251940	2980	2980	2980	2980	0
76	20230828	184900	48251940	2980	2980	2980	2980	0
77	20230828	184800	48251940	2980	2980	2980	2980	0
78	20230828	184700	48251940	2980	2980	2980	2980	0
79	20230828	184600	48251940	2980	2980	2980	2980	0
80	20230828	184500	48251940	2980	2980	2980	2980	0
81	20230828	184400	48251940	2980	2980	2980	2980	0
82	20230828	184300	48251940	2980	2980	2980	2980	0
83	20230828	184200	48251940	2980	2980	2980	2980	0
84	20230828	184100	48251940	2980	2980	2980	2980	0
85	20230828	184000	48251940	2980	2980	2980	2980	0
86	20230828	183900	48251940	2980	2980	2980	2980	0
87	20230828	183800	48251940	2980	2980	2980	2980	0
88	20230828	183700	48251940	2980	2980	2980	2980	0
89	20230828	183600	48251940	2980	2980	2980	2980	0
90	20230828	183500	48251940	2980	2980	2980	2980	0
91	20230828	183400	48251940	2980	2980	2980	2980	0
92	20230828	183300	48251940	2980	2980	2980	2980	698
93	20230828	183200	48251940	2980	2980	2980	2980	0
94	20230828	183100	48251940	2980	2980	2980	2980	0
95	20230828	183000	48251940	2980	2980	2980	2980	0
96	20230828	182900	48251940	2980	2980	2980	2980	0
97	20230828	182800	48251940	2980	2980	2980	2980	0
98	20230828	182700	48251940	2980	2980	2980	2980	0
99	20230828	182600	48251940	2980	2980	2980	2980	0
100	20230828	182500	48251940	2980	2980	2980	2980	0
101	20230828	182400	48251940	2980	2980	2980	2980	0
102	20230828	182300	48251940	2980	2980	2980	2980	0
103	20230828	182200	48251940	2980	2980	2980	2980	0
104	20230828	182100	48251940	2980	2980	2980	2980	0
105	20230828	182000	48251940	2980	2980	2980	2980	0
106	20230828	181900	48251940	2980	2980	2980	2980	0
107	20230828	181800	48251940	2980	2980	2980	2980	0
108	20230828	181700	48251940	2980	2980	2980	2980	0
109	20230828	181600	48251940	2980	2980	2980	2980	0
110	20230828	181500	48251940	2980	2980	2980	2980	0
111	20230828	181400	48251940	2980	2980	2980	2980	0
112	20230828	181300	48251940	2980	2980	2980	2980	0
113	20230828	181200	48251940	2980	2980	2980	2980	0
114	20230828	181100	48251940	2980	2980	2980	2980	0
115	20230828	181000	48251940	2980	2980	2980	2980	0
116	20230828	180900	48251940	2980	2980	2980	2980	0
117	20230828	180800	48251940	2980	2980	2980	2980	0
118	20230828	180700	48251940	2980	2980	2980	2980	0
119	20230828	180600	48251940	2980	2980	2980	2980	0
120	20230828	180500	48251940	2980	2980	2980	2980	0
121	20230828	180400	48251940	2980	2980	2980	2980	0
122	20230828	180300	48251940	2980	2980	2980	2980	698
123	20230828	180200	48251940	2980	2980	2980	2980	0
124	20230828	180100	48251940	2980	2980	2980	2980	0
125	20230828	180000	48251940	2980	2980	2980	2980	0
126	20230828	175900	48251940	2980	2980	2980	2980	0
127	20230828	175800	48251940	2980	2980	2980	2980	0
128	20230828	175700	48251940	2980	2980	2980	2980	0
129	20230828	175600	48251940	2980	2980	2980	2980	0
130	20230828	175500	48251940	2980	2980	2980	2980	0
131	20230828	175400	48251940	2980	2980	2980	2980	0
132	20230828	175300	48251940	2980	2980	2980	2980	0
133	20230828	175200	48251940	2980	2980	2980	2980	0
134	20230828	175100	48251940	2980	2980	2980	2980	0
135	20230828	175000	48251940	2980	2980	2980	2980	0
136	20230828	174900	48251940	2980	2980	2980	2980	0
137	20230828	174800	48251940	2980	2980	2980	2980	0
138	20230828	174700	48251940	2980	2980	2980	2980	0
139	20230828	174600	48251940	2980	2980	2980	2980	0
140	20230828	174500	48251940	2980	2980	2980	2980	0
141	20230828	174400	48251940	2980	2980	2980	2980	0
142	20230828	174300	48251940	2980	2980	2980	2980	0
143	20230828	174200	48251940	2980	2980	2980	2980	0
144	20230828	174100	48251940	2980	2980	2980	2980	0
145	20230828	174000	48251940	2980	2980	2980	2980	0
146	20230828	173900	48251940	2980	2980	2980	2980	0
147	20230828	173800	48251940	2980	2980	2980	2980	0
148	20230828	173700	48251940	2980	2980	2980	2980	0
149	20230828	173600	48251940	2980	2980	2980	2980	0
150	20230828	173500	48251940	2980	2980	2980	2980	0
151	20230828	173400	48251940	2980	2980	2980	2980	0
152	20230828	173300	48251940	2980	2980	2980	2980	698
153	20230828	173200	48251940	2980	2980	2980	2980	0
154	20230828	173100	48251940	2980	2980	2980	2980	0
155	20230828	173000	48251940	2980	2980	2980	2980	0
156	20230828	172900	48251940	2980	2980	2980	2980	0
157	20230828	172800	48251940	2980	2980	2980	2980	0
158	20230828	172700	48251940	2980	2980	2980	2980	0
159	20230828	172600	48251940	2980	2980	2980	2980	0
160	20230828	172500	48251940	2980	2980	2980	2980	0
161	20230828	172400	48251940	2980	2980	2980	2980	0
162	20230828	172300	48251940	2980	2980	2980	2980	0
163	20230828	172200	48251940	2980	2980	2980	2980	0
164	20230828	172100	48251940	2980	2980	2980	2980	0
165	20230828	172000	48251940	2980	2980	2980	2980	0
166	20230828	171900	48251940	2980	2980	2980	2980	0
167	20230828	171800	48251940	2980	2980	2980	2980	0
168	20230828	171700	48251940	2980	2980	2980	2980	0
169	20230828	171600	48251940	2980	2980	2980	2980	0
170	20230828	171500	48251940	2980	2980	2980	2980	0
171	20230828	171400	48251940	2980	2980	2980	2980	0
172	20230828	171300	48251940	2980	2980	2980	2980	0
173	20230828	171200	48251940	2980	2980	2980	2980	0
174	20230828	171100	48251940	2980	2980	2980	2980	0
175	20230828	171000	48251940	2980	2980	2980	2980	0
176	20230828	170900	48251940	2980	2980	2980	2980	0
177	20230828	170800	48251940	2980	2980	2980	2980	0
178	20230828	170700	48251940	2980	2980	2980	2980	0
179	20230828	170600	48251940	2980	2980	2980	2980	0
180	20230828	170500	48251940	2980	2980	2980	2980	0
181	20230828	170400	48251940	2980	2980	2980	2980	0
182	20230828	170300	48251940	2980	2980	2980	2980	698
183	20230828	170200	48251940	2980	2980	2980	2980	0
184	20230828	170100	48251940	2980	2980	2980	2980	0
185	20230828	170000	48251940	2980	2980	2980	2980	0
186	20230828	165900	48251940	2980	2980	2980	2980	0
187	20230828	165800	48251940	2980	2980	2980	2980	0
188	20230828	165700	48251940	2980	2980	2980	2980	0
189	20230828	165600	48251940	2980	2980	2980	2980	0
190	20230828	165500	48251940	2980	2980	2980	2980	0
191	20230828	165400	48251940	2980	2980	2980	2980	0
192	20230828	165300	48251940	2980	2980	2980	2980	0
193	20230828	165200	48251940	2980	2980	2980	2980	0
194	20230828	165100	48251940	2980	2980	2980	2980	0
195	20230828	165000	48251940	2980	2980	2980	2980	0
196	20230828	164900	48251940	2980	2980	2980	2980	0
197	20230828	164800	48251940	2980	2980	2980	2980	0
198	20230828	164700	48251940	2980	2980	2980	2980	0
199	20230828	164600	48251940	2980	2980	2980	2980	0
200	20230828	164500	48251940	2980	2980	2980	2980	0
201	20230828	164400	48251940	2980	2980	2980	2980	0
202	20230828	164300	48251940	2980	2980	2980	2980	0
203	20230828	164200	48251940	2980	2980	2980	2980	0
204	20230828	164100	48251940	2980	2980	2980	2980	0
205	20230828	164000	48251940	2980	2980	2980	2980	0
206	20230828	163900	48251940	2980	2980	2980	2980	0
207	20230828	163800	48251940	2980	2980	2980	2980	0
208	20230828	163700	48251940	2980	2980	2980	2980	0
209	20230828	163600	48251940	2980	2980	2980	2980	0
210	20230828	163500	48251940	2980	2980	2980	2980	0
211	20230828	163400	48251940	2980	2980	2980	2980	0
212	20230828	163300	48251940	2980	2980	2980	2980	698
213	20230828	163200	48251940	2980	2980	2980	2980	0
214	20230828	163100	48251940	2980	2980	2980	2980	0
215	20230828	163000	48251940	2980	2980	2980	2980	0
216	20230828	162900	48251940	2980	2980	2980	2980	0
217	20230828	162800	48251940	2980	2980	2980	2980	0
218	20230828	162700	48251940	2980	2980	2980	2980	0
219	20230828	162600	48251940	2980	2980	2980	2980	0
220	20230828	162500	48251940	2980	2980	2980	2980	0
221	20230828	162400	48251940	2980	2980	2980	2980	0
222	20230828	162300	48251940	2980	2980	2980	2980	0
223	20230828	162200	48251940	2980	2980	2980	2980	0
224	20230828	162100	48251940	2980	2980	2980	2980	0
225	20230828	162000	48251940	2980	2980	2980	2980	0
226	20230828	161900	48251940	2980	2980	2980	2980	0
227	20230828	161800	48251940	2980	2980	2980	2980	0
228	20230828	161700	48251940	2980	2980	2980	2980	0
229	20230828	161600	48251940	2980	2980	2980	2980	0
230	20230828	161500	48251940	2980	2980	2980	2980	0
231	20230828	161400	48251940	2980	2980	2980	2980	0
232	20230828	161300	48251940	2980	2980	2980	2980	0
233	20230828	161200	48251940	2980	2980	2980	2980	0
234	20230828	161100	48251940	2980	2980	2980	2980	0
235	20230828	161000	48251940	2980	2980	2980	2980	0
236	20230828	160900	48251940	2980	2980	2980	2980	0
237	20230828	160800	48251940	2980	2980	2980	2980	0
238	20230828	160700	48251940	2980	2980	2980	2980	0
239	20230828	160600	48251940	2980	2980	2980	2980	0
240	20230828	160500	48251940	2980	2980	2980	2980	0
241	20230828	160400	48251940	2980	2980	2980	2980	0
242	20230828	160300	48251940	2980	2980	2980	2980	698
243	20230828	160200	48251940	2980	2980	2980	2980	0
244	20230828	160100	48251940	2980	2980	2980	2980	0
245	20230828	160000	48251940	2980	2980	2980	2980	0
246	20230828	155900	48251940	2980	2980	2980	2980	0
247	20230828	155800	48251940	2980	2980	2980	2980	0
248	20230828	155700	48251940	2980	2980	2980	2980	0
249	20230828	155600	48251940	2980	2980	2980	2980	0
250	20230828	155500	48251940	2980	2980	2980	2980	0
251	20230828	155400	48251940	2980	2980	2980	2980	0
252	20230828	155300	48251940	2980	2980	2980	2980	0
253	20230828	155200	48251940	2980	2980	2980	2980	0
254	20230828	155100	48251940	2980	2980	2980	2980	0
255	20230828	155000	48251940	2980	2980	2980	2980	0
256	20230828	154900	48251940	2980	2980	2980	2980	0
257	20230828	154800	48251940	2980	2980	2980	2980	0
258	20230828	154700	48251940	2980	2980	2980	2980	0
259	20230828	154600	48251940	2980	2980	2980	2980	0
260	20230828	154500	48251940	2980	2980	2980	2980	0
261	20230828	154400	48251940	2980	2980	2980	2980	0
262	20230828	154300	48251940	2980	2980	2980	2980	0
263	20230828	154200	48251940	2980	2980	2980	2980	0
264	20230828	154100	48251940	2980	2980	2980	2980	0
265	20230828	154000	48251940	2980	2980	2980	2980	0
266	20230828	153900	48251940	2980	2980	2980	2980	0
267	20230828	153800	48251940	2980	2980	2980	2980	0
268	20230828	153700	48251940	2980	2980	2980	2980	0
269	20230828	153600	48251940	2980	2980	2980	2980	0
270	20230828	153500	48251940	2980	2980	2980	2980	0
271	20230828	153400	48251940	2980	2980	2980	2980	0
272	20230828	153300	48251940	2980	2980	2980	2980	698
273	20230828	153200	48251940	2980	2980	2980	2980	0
274	20230828	153100	48251940	2980	2980	2980	2980	0
275	20230828	153000	48251940	2980	2980	2980	2980	698
276	20230828	152900	46171900	2980	2980	2980	2980	0
277	20230828	152800	46171900	2980	2980	2980	2980	0
278	20230828	152700	46171900	2980	2980	2980	2980	0
279	20230828	152600	46171900	2980	2980	2980	2980	0
280	20230828	152500	46171900	2980	2980	2980	2980	0
281	20230828	152400	46171900	2980	2980	2980	2980	0
282	20230828	152300	46171900	2980	2980	2980	2980	0
283	20230828	152200	46171900	2980	2980	2980	2980	0
284	20230828	152100	46171900	2980	2980	2980	2980	0
285	20230828	152000	46171900	2980	2980	2980	2980	0
286	20230828	151900	46171900	2980	2980	2980	2980	150
287	20230828	151800	45724900	2980	2980	2980	2980	0
288	20230828	151700	45724900	2980	2980	2980	2980	0
289	20230828	151600	45724900	2980	2980	2980	2980	0
290	20230828	151500	45724900	2980	2980	2980	2980	0
291	20230828	151400	45724900	2980	2980	2980	2980	0
292	20230828	151300	45724900	2980	2980	2980	2980	0
293	20230828	151200	45724900	2980	2980	2980	2980	0
294	20230828	151100	45724900	2980	2980	2980	2980	0
295	20230828	151000	45724900	2980	2980	2980	2980	0
296	20230828	150900	45724900	2980	2975	2980	2975	747
297	20230828	150800	43499090	2965	2965	2965	2965	0
298	20230828	150700	43499090	2965	2965	2965	2965	0
299	20230828	150600	43499090	2965	2965	2965	2965	0
300	20230828	150500	43499090	2965	2965	2965	2965	0
301	20230828	150400	43499090	2965	2965	2965	2965	0
302	20230828	150300	43499090	2965	2965	2965	2965	0
303	20230828	150200	43499090	2965	2965	2965	2965	0
304	20230828	150100	43499090	2965	2965	2965	2965	189
305	20230828	150000	42938705	2980	2980	2980	2980	0
306	20230828	145900	42938705	2980	2980	2980	2980	0
307	20230828	145800	42938705	2980	2980	2980	2980	0
308	20230828	145700	42938705	2980	2980	2980	2980	0
309	20230828	145600	42938705	2980	2980	2980	2980	0
310	20230828	145500	42938705	2980	2980	2980	2980	0
311	20230828	145400	42938705	2980	2980	2980	2980	0
312	20230828	145300	42938705	2980	2980	2980	2980	0
313	20230828	145200	42938705	2980	2980	2980	2980	0
314	20230828	145100	42938705	2980	2980	2980	2980	0
315	20230828	145000	42938705	2980	2980	2980	2980	0
316	20230828	144900	42938705	2980	2980	2980	2980	0
317	20230828	144800	42938705	2980	2980	2980	2980	0
318	20230828	144700	42938705	2980	2980	2980	2980	0
319	20230828	144600	42938705	2980	2980	2980	2980	0
320	20230828	144500	42938705	2980	2980	2980	2980	0
321	20230828	144400	42938705	2980	2980	2980	2980	0
322	20230828	144300	42938705	2980	2980	2980	2980	0
323	20230828	144200	42938705	2980	2980	2980	2980	0
324	20230828	144100	42938705	2980	2980	2980	2980	0
325	20230828	144000	42938705	2980	2980	2980	2980	0
326	20230828	143900	42938705	2980	2980	2980	2980	0
327	20230828	143800	42938705	2980	2980	2980	2980	0
328	20230828	143700	42938705	2980	2980	2980	2980	0
329	20230828	143600	42938705	2980	2980	2980	2980	1000
330	20230828	143500	39958705	2960	2960	2960	2960	0
331	20230828	143400	39958705	2960	2960	2960	2960	0
332	20230828	143300	39958705	2960	2960	2960	2960	0
333	20230828	143200	39958705	2960	2960	2960	2960	0
334	20230828	143100	39958705	2960	2960	2960	2960	0
335	20230828	143000	39958705	2960	2975	2975	2960	1160
336	20230828	142900	36516060	2980	2980	2980	2980	1160
337	20230828	142800	33059260	2975	2975	2975	2975	0
338	20230828	142700	33059260	2975	2975	2975	2975	0
339	20230828	142600	33059260	2975	2975	2975	2975	98
340	20230828	142500	32767710	2975	2975	2975	2975	0
341	20230828	142400	32767710	2975	2975	2975	2975	0
342	20230828	142300	32767710	2975	2975	2975	2975	0
343	20230828	142200	32767710	2975	2975	2975	2975	0
344	20230828	142100	32767710	2975	2975	2975	2975	0
345	20230828	142000	32767710	2975	2975	2975	2975	0
346	20230828	141900	32767710	2975	2975	2975	2975	0
347	20230828	141800	32767710	2975	2975	2975	2975	128
348	20230828	141700	32386910	2975	2975	2975	2975	100
349	20230828	141600	32089410	2975	2975	2975	2975	0
350	20230828	141500	32089410	2975	2975	2975	2975	0
351	20230828	141400	32089410	2975	2975	2975	2975	8
352	20230828	141300	32065610	2975	2975	2975	2975	10
353	20230828	141200	32035860	2980	2980	2980	2980	0
354	20230828	141100	32035860	2980	2980	2980	2980	0
355	20230828	141000	32035860	2980	2980	2980	2980	0
356	20230828	140900	32035860	2980	2980	2980	2980	0
357	20230828	140800	32035860	2980	2980	2980	2980	0
358	20230828	140700	32035860	2980	2980	2980	2980	0
359	20230828	140600	32035860	2980	2980	2980	2980	0
360	20230828	140500	32035860	2980	2980	2980	2980	0
361	20230828	140400	32035860	2980	2980	2980	2980	0
362	20230828	140300	32035860	2980	2980	2980	2980	0
363	20230828	140200	32035860	2980	2980	2980	2980	0
364	20230828	140100	32035860	2980	2980	2980	2980	0
365	20230828	140000	32035860	2980	2980	2980	2980	0
366	20230828	135900	32035860	2980	2980	2980	2980	0
367	20230828	135800	32035860	2980	2980	2980	2980	0
368	20230828	135700	32035860	2980	2980	2980	2980	0
369	20230828	135600	32035860	2980	2980	2980	2980	0
370	20230828	135500	32035860	2980	2980	2980	2980	0
371	20230828	135400	32035860	2980	2980	2980	2980	0
372	20230828	135300	32035860	2980	2980	2980	2980	0
373	20230828	135200	32035860	2980	2980	2980	2980	0
374	20230828	135100	32035860	2980	2980	2980	2980	0
375	20230828	135000	32035860	2980	2980	2980	2980	0
376	20230828	134900	32035860	2980	2980	2980	2980	0
377	20230828	134800	32035860	2980	2980	2980	2980	0
378	20230828	134700	32035860	2980	2980	2980	2980	0
379	20230828	134600	32035860	2980	2980	2980	2980	1
380	20230828	134500	32032880	2985	2985	2985	2985	0
381	20230828	134400	32032880	2985	2985	2985	2985	0
382	20230828	134300	32032880	2985	2985	2985	2985	0
383	20230828	134200	32032880	2985	2985	2985	2985	0
384	20230828	134100	32032880	2985	2985	2985	2985	0
385	20230828	134000	32032880	2985	2985	2985	2985	0
386	20230828	133900	32032880	2985	2985	2985	2985	0
387	20230828	133800	32032880	2985	2985	2985	2985	0
388	20230828	133700	32032880	2985	2985	2985	2985	0
389	20230828	133600	32032880	2985	2985	2985	2985	0
390	20230828	133500	32032880	2985	2985	2985	2985	0
391	20230828	133400	32032880	2985	2985	2985	2985	0
392	20230828	133300	32032880	2985	2985	2985	2985	260
393	20230828	133200	31256780	2980	2980	2980	2980	410
394	20230828	133100	30034980	2975	2975	2975	2975	0
395	20230828	133000	30034980	2975	2975	2975	2975	0
396	20230828	132900	30034980	2975	2975	2975	2975	0
397	20230828	132800	30034980	2975	2975	2975	2975	0
398	20230828	132700	30034980	2975	2975	2975	2975	0
399	20230828	132600	30034980	2975	2975	2975	2975	0
400	20230828	132500	30034980	2975	2975	2975	2975	0
401	20230828	132400	30034980	2975	2975	2975	2975	0
402	20230828	132300	30034980	2975	2975	2975	2975	0
403	20230828	132200	30034980	2975	2975	2975	2975	0
404	20230828	132100	30034980	2975	2975	2975	2975	0
405	20230828	132000	30034980	2975	2975	2975	2975	0
406	20230828	131900	30034980	2975	2975	2975	2975	0
407	20230828	131800	30034980	2975	2975	2975	2975	0
408	20230828	131700	30034980	2975	2975	2975	2975	200
409	20230828	131600	29439980	2965	2965	2965	2965	0
410	20230828	131500	29439980	2965	2965	2965	2965	0
411	20230828	131400	29439980	2965	2965	2965	2965	1
412	20230828	131300	29437015	2975	2975	2975	2975	0
413	20230828	131200	29437015	2975	2975	2975	2975	1
414	20230828	131100	29434040	2965	2965	2965	2965	0
415	20230828	131000	29434040	2965	2965	2965	2965	0
416	20230828	130900	29434040	2965	2965	2965	2965	0
417	20230828	130800	29434040	2965	2965	2965	2965	0
418	20230828	130700	29434040	2965	2965	2965	2965	0
419	20230828	130600	29434040	2965	2965	2965	2965	0
420	20230828	130500	29434040	2965	2965	2965	2965	98
421	20230828	130400	29143470	2965	2965	2965	2965	0
422	20230828	130300	29143470	2965	2965	2965	2965	0
423	20230828	130200	29143470	2965	2965	2965	2965	0
424	20230828	130100	29143470	2965	2965	2965	2965	0
425	20230828	130000	29143470	2965	2965	2965	2965	0
426	20230828	125900	29143470	2965	2965	2965	2965	3
427	20230828	125800	29134575	2960	2960	2960	2960	0
428	20230828	125700	29134575	2960	2960	2960	2960	0
429	20230828	125600	29134575	2960	2960	2960	2960	0
430	20230828	125500	29134575	2960	2960	2960	2960	0
431	20230828	125400	29134575	2960	2960	2960	2960	0
432	20230828	125300	29134575	2960	2960	2960	2960	0
433	20230828	125200	29134575	2960	2960	2960	2960	0
434	20230828	125100	29134575	2960	2960	2960	2960	0
435	20230828	125000	29134575	2960	2960	2960	2960	0
436	20230828	124900	29134575	2960	2960	2960	2960	0
437	20230828	124800	29134575	2960	2960	2960	2960	0
438	20230828	124700	29134575	2960	2960	2960	2960	0
439	20230828	124600	29134575	2960	2960	2960	2960	0
440	20230828	124500	29134575	2960	2960	2960	2960	0
441	20230828	124400	29134575	2960	2960	2960	2960	0
442	20230828	124300	29134575	2960	2960	2960	2960	0
443	20230828	124200	29134575	2960	2960	2960	2960	0
444	20230828	124100	29134575	2960	2960	2960	2960	0
445	20230828	124000	29134575	2960	2960	2960	2960	0
446	20230828	123900	29134575	2960	2960	2960	2960	0
447	20230828	123800	29134575	2960	2960	2960	2960	0
448	20230828	123700	29134575	2960	2960	2960	2960	0
449	20230828	123600	29134575	2960	2960	2960	2960	0
450	20230828	123500	29134575	2960	2960	2960	2960	0
451	20230828	123400	29134575	2960	2960	2960	2960	0
452	20230828	123300	29134575	2960	2960	2960	2960	0
453	20230828	123200	29134575	2960	2960	2960	2960	0
454	20230828	123100	29134575	2960	2960	2960	2960	0
455	20230828	123000	29134575	2960	2960	2960	2960	0
456	20230828	122900	29134575	2960	2960	2960	2960	10
457	20230828	122800	29104975	2960	2960	2960	2960	0
458	20230828	122700	29104975	2960	2960	2960	2960	0
459	20230828	122600	29104975	2960	2960	2960	2960	0
460	20230828	122500	29104975	2960	2960	2960	2960	0
461	20230828	122400	29104975	2960	2960	2960	2960	0
462	20230828	122300	29104975	2960	2960	2960	2960	0
463	20230828	122200	29104975	2960	2960	2960	2960	0
464	20230828	122100	29104975	2960	2960	2960	2960	0
465	20230828	122000	29104975	2960	2960	2960	2960	0
466	20230828	121900	29104975	2960	2960	2960	2960	0
467	20230828	121800	29104975	2960	2960	2960	2960	0
468	20230828	121700	29104975	2960	2960	2960	2960	61
469	20230828	121600	28924415	2950	2950	2950	2950	0
470	20230828	121500	28924415	2950	2950	2950	2950	0
471	20230828	121400	28924415	2950	2950	2950	2950	0
472	20230828	121300	28924415	2950	2950	2950	2950	0
473	20230828	121200	28924415	2950	2950	2950	2950	0
474	20230828	121100	28924415	2950	2950	2950	2950	0
475	20230828	121000	28924415	2950	2950	2950	2950	0
476	20230828	120900	28924415	2950	2950	2950	2950	0
477	20230828	120800	28924415	2950	2950	2950	2950	0
478	20230828	120700	28924415	2950	2950	2950	2950	10
479	20230828	120600	28894915	2945	2945	2945	2945	0
480	20230828	120500	28894915	2945	2945	2945	2945	0
481	20230828	120400	28894915	2945	2945	2945	2945	0
482	20230828	120300	28894915	2945	2945	2945	2945	0
483	20230828	120200	28894915	2945	2945	2945	2945	0
484	20230828	120100	28894915	2945	2945	2945	2945	0
485	20230828	120000	28894915	2945	2945	2945	2945	0
486	20230828	115900	28894915	2945	2960	2960	2945	1772
487	20230828	115800	23673830	2965	2965	2965	2965	0
488	20230828	115700	23673830	2965	2965	2965	2965	0
489	20230828	115600	23673830	2965	2965	2965	2965	0
490	20230828	115500	23673830	2965	2965	2965	2965	0
491	20230828	115400	23673830	2965	2965	2965	2965	0
492	20230828	115300	23673830	2965	2965	2965	2965	0
493	20230828	115200	23673830	2965	2965	2965	2965	0
494	20230828	115100	23673830	2965	2965	2965	2965	0
495	20230828	115000	23673830	2965	2965	2965	2965	0
496	20230828	114900	23673830	2965	2965	2965	2965	0
497	20230828	114800	23673830	2965	2965	2965	2965	0
498	20230828	114700	23673830	2965	2965	2965	2965	0
499	20230828	114600	23673830	2965	2965	2965	2965	0
500	20230828	114500	23673830	2965	2965	2965	2965	0
501	20230828	114400	23673830	2965	2965	2965	2965	0
502	20230828	114300	23673830	2965	2965	2965	2965	0
503	20230828	114200	23673830	2965	2965	2965	2965	0
504	20230828	114100	23673830	2965	2965	2965	2965	0
505	20230828	114000	23673830	2965	2965	2965	2965	0
506	20230828	113900	23673830	2965	2965	2965	2965	0
507	20230828	113800	23673830	2965	2965	2965	2965	55
508	20230828	113700	23510755	2965	2965	2965	2965	0
509	20230828	113600	23510755	2965	2965	2965	2965	0
510	20230828	113500	23510755	2965	2965	2965	2965	0
511	20230828	113400	23510755	2965	2965	2965	2965	0
512	20230828	113300	23510755	2965	2965	2965	2965	0
513	20230828	113200	23510755	2965	2965	2965	2965	0
514	20230828	113100	23510755	2965	2965	2965	2965	100
515	20230828	113000	23214255	2965	2965	2965	2965	0
516	20230828	112900	23214255	2965	2965	2965	2965	0
517	20230828	112800	23214255	2965	2965	2965	2965	0
518	20230828	112700	23214255	2965	2965	2965	2965	0
519	20230828	112600	23214255	2965	2970	2970	2965	167
520	20230828	112500	22718950	2970	2970	2970	2970	0
521	20230828	112400	22718950	2970	2970	2970	2970	13
522	20230828	112300	22680340	2980	2980	2980	2980	0
523	20230828	112200	22680340	2980	2970	2980	2970	45
524	20230828	112100	22546370	2980	2980	2980	2980	0
525	20230828	112000	22546370	2980	2980	2980	2980	1000
526	20230828	111900	19566370	2980	2980	2980	2980	0
527	20230828	111800	19566370	2980	2980	2980	2980	0
528	20230828	111700	19566370	2980	2980	2980	2980	0
529	20230828	111600	19566370	2980	2980	2980	2980	0
530	20230828	111500	19566370	2980	2980	2980	2980	1773
531	20230828	111400	14282830	2975	2970	2975	2970	2357
532	20230828	111300	7274315	2970	2970	2970	2970	0
533	20230828	111200	7274315	2970	2970	2970	2970	0
534	20230828	111100	7274315	2970	2970	2970	2970	0
535	20230828	111000	7274315	2970	2970	2970	2970	0
536	20230828	110900	7274315	2970	2970	2970	2970	0
537	20230828	110800	7274315	2970	2970	2970	2970	0
538	20230828	110700	7274315	2970	2970	2970	2970	0
539	20230828	110600	7274315	2970	2970	2970	2970	0
540	20230828	110500	7274315	2970	2970	2970	2970	0
541	20230828	110400	7274315	2970	2970	2970	2970	0
542	20230828	110300	7274315	2970	2970	2970	2970	0
543	20230828	110200	7274315	2970	2970	2970	2970	0
544	20230828	110100	7274315	2970	2970	2970	2970	0
545	20230828	110000	7274315	2970	2970	2970	2970	0
546	20230828	105900	7274315	2970	2970	2970	2970	0
547	20230828	105800	7274315	2970	2970	2970	2970	0
548	20230828	105700	7274315	2970	2970	2970	2970	0
549	20230828	105600	7274315	2970	2970	2970	2970	0
550	20230828	105500	7274315	2970	2970	2970	2970	0
551	20230828	105400	7274315	2970	2970	2970	2970	0
552	20230828	105300	7274315	2970	2970	2970	2970	0
553	20230828	105200	7274315	2970	2970	2970	2970	0
554	20230828	105100	7274315	2970	2970	2970	2970	0
555	20230828	105000	7274315	2970	2970	2970	2970	0
556	20230828	104900	7274315	2970	2970	2970	2970	0
557	20230828	104800	7274315	2970	2960	2970	2960	1408
558	20230828	104700	3092655	2950	2950	2950	2950	0
559	20230828	104600	3092655	2950	2950	2950	2950	0
560	20230828	104500	3092655	2950	2950	2950	2950	0
561	20230828	104400	3092655	2950	2950	2950	2950	0
562	20230828	104300	3092655	2950	2950	2950	2950	0
563	20230828	104200	3092655	2950	2950	2950	2950	0
564	20230828	104100	3092655	2950	2950	2950	2950	0
565	20230828	104000	3092655	2950	2950	2950	2950	0
566	20230828	103900	3092655	2950	2950	2950	2950	0
567	20230828	103800	3092655	2950	2950	2950	2950	0
568	20230828	103700	3092655	2950	2950	2950	2950	0
569	20230828	103600	3092655	2950	2950	2950	2950	300
570	20230828	103500	2207655	2950	2950	2950	2950	0
571	20230828	103400	2207655	2950	2950	2950	2950	0
572	20230828	103300	2207655	2950	2950	2950	2950	0
573	20230828	103200	2207655	2950	2950	2950	2950	0
574	20230828	103100	2207655	2950	2950	2950	2950	0
575	20230828	103000	2207655	2950	2950	2950	2950	0
576	20230828	102900	2207655	2950	2950	2950	2950	0
577	20230828	102800	2207655	2950	2950	2950	2950	0
578	20230828	102700	2207655	2950	2950	2950	2950	0
579	20230828	102600	2207655	2950	2950	2950	2950	0
580	20230828	102500	2207655	2950	2950	2950	2950	0
581	20230828	102400	2207655	2950	2950	2950	2950	0
582	20230828	102300	2207655	2950	2950	2950	2950	0
583	20230828	102200	2207655	2950	2950	2950	2950	0
584	20230828	102100	2207655	2950	2950	2950	2950	0
585	20230828	102000	2207655	2950	2950	2950	2950	0
586	20230828	101900	2207655	2950	2950	2950	2950	0
587	20230828	101800	2207655	2950	2950	2950	2950	0
588	20230828	101700	2207655	2950	2950	2950	2950	0
589	20230828	101600	2207655	2950	2950	2950	2950	0
590	20230828	101500	2207655	2950	2950	2950	2950	0
591	20230828	101400	2207655	2950	2950	2950	2950	0
592	20230828	101300	2207655	2950	2950	2950	2950	0
593	20230828	101200	2207655	2950	2955	2955	2950	102
594	20230828	101100	1906515	2960	2960	2960	2960	0
595	20230828	101000	1906515	2960	2960	2960	2960	0
596	20230828	100900	1906515	2960	2960	2960	2960	0
597	20230828	100800	1906515	2960	2960	2960	2960	0
598	20230828	100700	1906515	2960	2960	2960	2960	0
599	20230828	100600	1906515	2960	2960	2960	2960	0
600	20230828	100500	1906515	2960	2960	2960	2960	0
601	20230828	100400	1906515	2960	2960	2960	2960	0
602	20230828	100300	1906515	2960	2960	2960	2960	0
603	20230828	100200	1906515	2960	2960	2960	2960	0
604	20230828	100100	1906515	2960	2960	2960	2960	0
605	20230828	100000	1906515	2960	2960	2960	2960	0
606	20230828	095900	1906515	2960	2960	2960	2960	20
607	20230828	095800	1847315	2960	2960	2960	2960	0
608	20230828	095700	1847315	2960	2960	2960	2960	0
609	20230828	095600	1847315	2960	2960	2960	2960	0
610	20230828	095500	1847315	2960	2960	2960	2960	0
611	20230828	095400	1847315	2960	2960	2960	2960	0
612	20230828	095300	1847315	2960	2960	2960	2960	0
613	20230828	095200	1847315	2960	2960	2960	2960	0
614	20230828	095100	1847315	2960	2960	2960	2960	0
615	20230828	095000	1847315	2960	2960	2960	2960	0
616	20230828	094900	1847315	2960	2960	2960	2960	0
617	20230828	094800	1847315	2960	2960	2960	2955	122
618	20230828	094700	1486230	2965	2965	2965	2965	0
619	20230828	094600	1486230	2965	2965	2965	2965	210
620	20230828	094500	863580	2970	2970	2970	2970	0
621	20230828	094400	863580	2970	2970	2970	2970	0
622	20230828	094300	863580	2970	2970	2970	2970	0
623	20230828	094200	863580	2970	2970	2970	2970	0
624	20230828	094100	863580	2970	2970	2970	2970	105
625	20230828	094000	551730	2970	2970	2970	2970	100
626	20230828	093900	254730	2970	2970	2970	2970	0
627	20230828	093800	254730	2970	2970	2970	2970	0
628	20230828	093700	254730	2970	2970	2970	2970	0
629	20230828	093600	254730	2970	2970	2970	2970	0
630	20230828	093500	254730	2970	2970	2970	2970	16
631	20230828	093400	207210	2970	2970	2970	2970	0
632	20230828	093300	207210	2970	2970	2970	2970	0
633	20230828	093200	207210	2970	2970	2970	2970	0
634	20230828	093100	207210	2970	2970	2970	2970	0
635	20230828	093000	207210	2970	2970	2970	2970	0
636	20230828	092900	207210	2970	2960	2970	2960	70
637	20230828	092800	0	2960	2960	2960	2960	0
638	20230828	092700	0	2960	2960	2960	2960	0
639	20230828	092600	0	2960	2960	2960	2960	0
640	20230828	092500	0	2960	2960	2960	2960	0
641	20230828	092400	0	2960	2960	2960	2960	0
642	20230828	092300	0	2960	2960	2960	2960	0
643	20230828	092200	0	2960	2960	2960	2960	0
644	20230828	092100	0	2960	2960	2960	2960	0
645	20230828	092000	0	2960	2960	2960	2960	0
646	20230828	091900	0	2960	2960	2960	2960	0
647	20230828	091800	0	2960	2960	2960	2960	0
648	20230828	091700	0	2960	2960	2960	2960	0
649	20230828	091600	0	2960	2960	2960	2960	0
650	20230828	091500	0	2960	2960	2960	2960	0
651	20230828	091400	0	2960	2960	2960	2960	0
652	20230828	091300	0	2960	2960	2960	2960	0
653	20230828	091200	0	2960	2960	2960	2960	0
654	20230828	091100	0	2960	2960	2960	2960	0
655	20230828	091000	0	2960	2960	2960	2960	0
656	20230828	090900	0	2960	2960	2960	2960	0
657	20230828	090800	0	2960	2960	2960	2960	0
658	20230828	090700	0	2960	2960	2960	2960	0
659	20230828	090600	0	2960	2960	2960	2960	0
660	20230828	090500	0	2960	2960	2960	2960	0
661	20230828	090400	0	2960	2960	2960	2960	0
662	20230828	090300	0	2960	2960	2960	2960	0
663	20230828	090200	0	2960	2960	2960	2960	0
664	20230828	090100	0	2960	2960	2960	2960	0
665	20230828	090000	0	2960	2960	2960	2960	0