KissMeData/155900/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	200700	45179160	2985	2985	2985	2985	51
3	20230829	200600	45179160	2985	2985	2985	2985	0
4	20230829	200500	45179160	2985	2985	2985	2985	0
5	20230829	200400	45179160	2985	2985	2985	2985	0
6	20230829	200300	45179160	2985	2985	2985	2985	0
7	20230829	200200	45179160	2985	2985	2985	2985	0
8	20230829	200100	45179160	2985	2985	2985	2985	0
9	20230829	200000	45179160	2985	2985	2985	2985	0
10	20230829	195900	45179160	2985	2985	2985	2985	0
11	20230829	195800	45179160	2985	2985	2985	2985	0
12	20230829	195700	45179160	2985	2985	2985	2985	0
13	20230829	195600	45179160	2985	2985	2985	2985	0
14	20230829	195500	45179160	2985	2985	2985	2985	0
15	20230829	195400	45179160	2985	2985	2985	2985	0
16	20230829	195300	45179160	2985	2985	2985	2985	0
17	20230829	195200	45179160	2985	2985	2985	2985	0
18	20230829	195100	45179160	2985	2985	2985	2985	0
19	20230829	195000	45179160	2985	2985	2985	2985	0
20	20230829	194900	45179160	2985	2985	2985	2985	0
21	20230829	194800	45179160	2985	2985	2985	2985	0
22	20230829	194700	45179160	2985	2985	2985	2985	0
23	20230829	194600	45179160	2985	2985	2985	2985	0
24	20230829	194500	45179160	2985	2985	2985	2985	0
25	20230829	194400	45179160	2985	2985	2985	2985	0
26	20230829	194300	45179160	2985	2985	2985	2985	0
27	20230829	194200	45179160	2985	2985	2985	2985	0
28	20230829	194100	45179160	2985	2985	2985	2985	0
29	20230829	194000	45179160	2985	2985	2985	2985	0
30	20230829	193900	45179160	2985	2985	2985	2985	0
31	20230829	193800	45179160	2985	2985	2985	2985	0
32	20230829	193700	45179160	2985	2985	2985	2985	51
33	20230829	193600	45179160	2985	2985	2985	2985	0
34	20230829	193500	45179160	2985	2985	2985	2985	0
35	20230829	193400	45179160	2985	2985	2985	2985	0
36	20230829	193300	45179160	2985	2985	2985	2985	0
37	20230829	193200	45179160	2985	2985	2985	2985	0
38	20230829	193100	45179160	2985	2985	2985	2985	0
39	20230829	193000	45179160	2985	2985	2985	2985	0
40	20230829	192900	45179160	2985	2985	2985	2985	0
41	20230829	192800	45179160	2985	2985	2985	2985	0
42	20230829	192700	45179160	2985	2985	2985	2985	0
43	20230829	192600	45179160	2985	2985	2985	2985	0
44	20230829	192500	45179160	2985	2985	2985	2985	0
45	20230829	192400	45179160	2985	2985	2985	2985	0
46	20230829	192300	45179160	2985	2985	2985	2985	0
47	20230829	192200	45179160	2985	2985	2985	2985	0
48	20230829	192100	45179160	2985	2985	2985	2985	0
49	20230829	192000	45179160	2985	2985	2985	2985	0
50	20230829	191900	45179160	2985	2985	2985	2985	0
51	20230829	191800	45179160	2985	2985	2985	2985	0
52	20230829	191700	45179160	2985	2985	2985	2985	0
53	20230829	191600	45179160	2985	2985	2985	2985	0
54	20230829	191500	45179160	2985	2985	2985	2985	0
55	20230829	191400	45179160	2985	2985	2985	2985	0
56	20230829	191300	45179160	2985	2985	2985	2985	0
57	20230829	191200	45179160	2985	2985	2985	2985	0
58	20230829	191100	45179160	2985	2985	2985	2985	0
59	20230829	191000	45179160	2985	2985	2985	2985	0
60	20230829	190900	45179160	2985	2985	2985	2985	0
61	20230829	190800	45179160	2985	2985	2985	2985	0
62	20230829	190700	45179160	2985	2985	2985	2985	51
63	20230829	190600	45179160	2985	2985	2985	2985	0
64	20230829	190500	45179160	2985	2985	2985	2985	0
65	20230829	190400	45179160	2985	2985	2985	2985	0
66	20230829	190300	45179160	2985	2985	2985	2985	0
67	20230829	190200	45179160	2985	2985	2985	2985	0
68	20230829	190100	45179160	2985	2985	2985	2985	0
69	20230829	190000	45179160	2985	2985	2985	2985	0
70	20230829	185900	45179160	2985	2985	2985	2985	0
71	20230829	185800	45179160	2985	2985	2985	2985	0
72	20230829	185700	45179160	2985	2985	2985	2985	0
73	20230829	185600	45179160	2985	2985	2985	2985	0
74	20230829	185500	45179160	2985	2985	2985	2985	0
75	20230829	185400	45179160	2985	2985	2985	2985	0
76	20230829	185300	45179160	2985	2985	2985	2985	0
77	20230829	185200	45179160	2985	2985	2985	2985	0
78	20230829	185100	45179160	2985	2985	2985	2985	0
79	20230829	185000	45179160	2985	2985	2985	2985	0
80	20230829	184900	45179160	2985	2985	2985	2985	0
81	20230829	184800	45179160	2985	2985	2985	2985	0
82	20230829	184700	45179160	2985	2985	2985	2985	0
83	20230829	184600	45179160	2985	2985	2985	2985	0
84	20230829	184500	45179160	2985	2985	2985	2985	0
85	20230829	184400	45179160	2985	2985	2985	2985	0
86	20230829	184300	45179160	2985	2985	2985	2985	0
87	20230829	184200	45179160	2985	2985	2985	2985	0
88	20230829	184100	45179160	2985	2985	2985	2985	0
89	20230829	184000	45179160	2985	2985	2985	2985	0
90	20230829	183900	45179160	2985	2985	2985	2985	0
91	20230829	183800	45179160	2985	2985	2985	2985	0
92	20230829	183700	45179160	2985	2985	2985	2985	51
93	20230829	183600	45179160	2985	2985	2985	2985	0
94	20230829	183500	45179160	2985	2985	2985	2985	0
95	20230829	183400	45179160	2985	2985	2985	2985	0
96	20230829	183300	45179160	2985	2985	2985	2985	0
97	20230829	183200	45179160	2985	2985	2985	2985	0
98	20230829	183100	45179160	2985	2985	2985	2985	0
99	20230829	183000	45179160	2985	2985	2985	2985	0
100	20230829	182900	45179160	2985	2985	2985	2985	0
101	20230829	182800	45179160	2985	2985	2985	2985	0
102	20230829	182700	45179160	2985	2985	2985	2985	0
103	20230829	182600	45179160	2985	2985	2985	2985	0
104	20230829	182500	45179160	2985	2985	2985	2985	0
105	20230829	182400	45179160	2985	2985	2985	2985	0
106	20230829	182300	45179160	2985	2985	2985	2985	0
107	20230829	182200	45179160	2985	2985	2985	2985	0
108	20230829	182100	45179160	2985	2985	2985	2985	0
109	20230829	182000	45179160	2985	2985	2985	2985	0
110	20230829	181900	45179160	2985	2985	2985	2985	0
111	20230829	181800	45179160	2985	2985	2985	2985	0
112	20230829	181700	45179160	2985	2985	2985	2985	0
113	20230829	181600	45179160	2985	2985	2985	2985	0
114	20230829	181500	45179160	2985	2985	2985	2985	0
115	20230829	181400	45179160	2985	2985	2985	2985	0
116	20230829	181300	45179160	2985	2985	2985	2985	0
117	20230829	181200	45179160	2985	2985	2985	2985	0
118	20230829	181100	45179160	2985	2985	2985	2985	0
119	20230829	181000	45179160	2985	2985	2985	2985	0
120	20230829	180900	45179160	2985	2985	2985	2985	0
121	20230829	180800	45179160	2985	2985	2985	2985	0
122	20230829	180700	45179160	2985	2985	2985	2985	51
123	20230829	180600	45179160	2985	2985	2985	2985	0
124	20230829	180500	45179160	2985	2985	2985	2985	0
125	20230829	180400	45179160	2985	2985	2985	2985	0
126	20230829	180300	45179160	2985	2985	2985	2985	0
127	20230829	180200	45179160	2985	2985	2985	2985	0
128	20230829	180100	45179160	2985	2985	2985	2985	0
129	20230829	180000	45179160	2985	2985	2985	2985	0
130	20230829	175900	45179160	2985	2985	2985	2985	0
131	20230829	175800	45179160	2985	2985	2985	2985	0
132	20230829	175700	45179160	2985	2985	2985	2985	0
133	20230829	175600	45179160	2985	2985	2985	2985	0
134	20230829	175500	45179160	2985	2985	2985	2985	0
135	20230829	175400	45179160	2985	2985	2985	2985	0
136	20230829	175300	45179160	2985	2985	2985	2985	0
137	20230829	175200	45179160	2985	2985	2985	2985	0
138	20230829	175100	45179160	2985	2985	2985	2985	0
139	20230829	175000	45179160	2985	2985	2985	2985	0
140	20230829	174900	45179160	2985	2985	2985	2985	0
141	20230829	174800	45179160	2985	2985	2985	2985	0
142	20230829	174700	45179160	2985	2985	2985	2985	0
143	20230829	174600	45179160	2985	2985	2985	2985	0
144	20230829	174500	45179160	2985	2985	2985	2985	0
145	20230829	174400	45179160	2985	2985	2985	2985	0
146	20230829	174300	45179160	2985	2985	2985	2985	0
147	20230829	174200	45179160	2985	2985	2985	2985	0
148	20230829	174100	45179160	2985	2985	2985	2985	0
149	20230829	174000	45179160	2985	2985	2985	2985	0
150	20230829	173900	45179160	2985	2985	2985	2985	0
151	20230829	173800	45179160	2985	2985	2985	2985	0
152	20230829	173700	45179160	2985	2985	2985	2985	51
153	20230829	173600	45179160	2985	2985	2985	2985	0
154	20230829	173500	45179160	2985	2985	2985	2985	0
155	20230829	173400	45179160	2985	2985	2985	2985	0
156	20230829	173300	45179160	2985	2985	2985	2985	0
157	20230829	173200	45179160	2985	2985	2985	2985	0
158	20230829	173100	45179160	2985	2985	2985	2985	0
159	20230829	173000	45179160	2985	2985	2985	2985	0
160	20230829	172900	45179160	2985	2985	2985	2985	0
161	20230829	172800	45179160	2985	2985	2985	2985	0
162	20230829	172700	45179160	2985	2985	2985	2985	0
163	20230829	172600	45179160	2985	2985	2985	2985	0
164	20230829	172500	45179160	2985	2985	2985	2985	0
165	20230829	172400	45179160	2985	2985	2985	2985	0
166	20230829	172300	45179160	2985	2985	2985	2985	0
167	20230829	172200	45179160	2985	2985	2985	2985	0
168	20230829	172100	45179160	2985	2985	2985	2985	0
169	20230829	172000	45179160	2985	2985	2985	2985	0
170	20230829	171900	45179160	2985	2985	2985	2985	0
171	20230829	171800	45179160	2985	2985	2985	2985	0
172	20230829	171700	45179160	2985	2985	2985	2985	0
173	20230829	171600	45179160	2985	2985	2985	2985	0
174	20230829	171500	45179160	2985	2985	2985	2985	0
175	20230829	171400	45179160	2985	2985	2985	2985	0
176	20230829	171300	45179160	2985	2985	2985	2985	0
177	20230829	171200	45179160	2985	2985	2985	2985	0
178	20230829	171100	45179160	2985	2985	2985	2985	0
179	20230829	171000	45179160	2985	2985	2985	2985	0
180	20230829	170900	45179160	2985	2985	2985	2985	0
181	20230829	170800	45179160	2985	2985	2985	2985	0
182	20230829	170700	45179160	2985	2985	2985	2985	51
183	20230829	170600	45179160	2985	2985	2985	2985	0
184	20230829	170500	45179160	2985	2985	2985	2985	0
185	20230829	170400	45179160	2985	2985	2985	2985	0
186	20230829	170300	45179160	2985	2985	2985	2985	0
187	20230829	170200	45179160	2985	2985	2985	2985	0
188	20230829	170100	45179160	2985	2985	2985	2985	0
189	20230829	170000	45179160	2985	2985	2985	2985	0
190	20230829	165900	45179160	2985	2985	2985	2985	0
191	20230829	165800	45179160	2985	2985	2985	2985	0
192	20230829	165700	45179160	2985	2985	2985	2985	0
193	20230829	165600	45179160	2985	2985	2985	2985	0
194	20230829	165500	45179160	2985	2985	2985	2985	0
195	20230829	165400	45179160	2985	2985	2985	2985	0
196	20230829	165300	45179160	2985	2985	2985	2985	0
197	20230829	165200	45179160	2985	2985	2985	2985	0
198	20230829	165100	45179160	2985	2985	2985	2985	0
199	20230829	165000	45179160	2985	2985	2985	2985	0
200	20230829	164900	45179160	2985	2985	2985	2985	0
201	20230829	164800	45179160	2985	2985	2985	2985	0
202	20230829	164700	45179160	2985	2985	2985	2985	0
203	20230829	164600	45179160	2985	2985	2985	2985	0
204	20230829	164500	45179160	2985	2985	2985	2985	0
205	20230829	164400	45179160	2985	2985	2985	2985	0
206	20230829	164300	45179160	2985	2985	2985	2985	0
207	20230829	164200	45179160	2985	2985	2985	2985	0
208	20230829	164100	45179160	2985	2985	2985	2985	0
209	20230829	164000	45179160	2985	2985	2985	2985	0
210	20230829	163900	45179160	2985	2985	2985	2985	0
211	20230829	163800	45179160	2985	2985	2985	2985	0
212	20230829	163700	45179160	2985	2985	2985	2985	51
213	20230829	163600	45179160	2985	2985	2985	2985	0
214	20230829	163500	45179160	2985	2985	2985	2985	0
215	20230829	163400	45179160	2985	2985	2985	2985	0
216	20230829	163300	45179160	2985	2985	2985	2985	0
217	20230829	163200	45179160	2985	2985	2985	2985	0
218	20230829	163100	45179160	2985	2985	2985	2985	0
219	20230829	163000	45179160	2985	2985	2985	2985	0
220	20230829	162900	45179160	2985	2985	2985	2985	0
221	20230829	162800	45179160	2985	2985	2985	2985	0
222	20230829	162700	45179160	2985	2985	2985	2985	0
223	20230829	162600	45179160	2985	2985	2985	2985	0
224	20230829	162500	45179160	2985	2985	2985	2985	0
225	20230829	162400	45179160	2985	2985	2985	2985	0
226	20230829	162300	45179160	2985	2985	2985	2985	0
227	20230829	162200	45179160	2985	2985	2985	2985	0
228	20230829	162100	45179160	2985	2985	2985	2985	0
229	20230829	162000	45179160	2985	2985	2985	2985	0
230	20230829	161900	45179160	2985	2985	2985	2985	0
231	20230829	161800	45179160	2985	2985	2985	2985	0
232	20230829	161700	45179160	2985	2985	2985	2985	0
233	20230829	161600	45179160	2985	2985	2985	2985	0
234	20230829	161500	45179160	2985	2985	2985	2985	0
235	20230829	161400	45179160	2985	2985	2985	2985	0
236	20230829	161300	45179160	2985	2985	2985	2985	0
237	20230829	161200	45179160	2985	2985	2985	2985	0
238	20230829	161100	45179160	2985	2985	2985	2985	0
239	20230829	161000	45179160	2985	2985	2985	2985	0
240	20230829	160900	45179160	2985	2985	2985	2985	0
241	20230829	160800	45179160	2985	2985	2985	2985	0
242	20230829	160700	45179160	2985	2985	2985	2985	51
243	20230829	160600	45179160	2985	2985	2985	2985	0
244	20230829	160500	45179160	2985	2985	2985	2985	0
245	20230829	160400	45179160	2985	2985	2985	2985	0
246	20230829	160300	45179160	2985	2985	2985	2985	0
247	20230829	160200	45179160	2985	2985	2985	2985	0
248	20230829	160100	45179160	2985	2985	2985	2985	0
249	20230829	160000	45179160	2985	2985	2985	2985	0
250	20230829	155900	45179160	2985	2985	2985	2985	0
251	20230829	155800	45179160	2985	2985	2985	2985	0
252	20230829	155700	45179160	2985	2985	2985	2985	0
253	20230829	155600	45179160	2985	2985	2985	2985	0
254	20230829	155500	45179160	2985	2985	2985	2985	0
255	20230829	155400	45179160	2985	2985	2985	2985	0
256	20230829	155300	45179160	2985	2985	2985	2985	0
257	20230829	155200	45179160	2985	2985	2985	2985	0
258	20230829	155100	45179160	2985	2985	2985	2985	0
259	20230829	155000	45179160	2985	2985	2985	2985	0
260	20230829	154900	45179160	2985	2985	2985	2985	0
261	20230829	154800	45179160	2985	2985	2985	2985	0
262	20230829	154700	45179160	2985	2985	2985	2985	0
263	20230829	154600	45179160	2985	2985	2985	2985	0
264	20230829	154500	45179160	2985	2985	2985	2985	0
265	20230829	154400	45179160	2985	2985	2985	2985	0
266	20230829	154300	45179160	2985	2985	2985	2985	0
267	20230829	154200	45179160	2985	2985	2985	2985	0
268	20230829	154100	45179160	2985	2985	2985	2985	0
269	20230829	154000	45179160	2985	2985	2985	2985	0
270	20230829	153900	45179160	2985	2985	2985	2985	0
271	20230829	153800	45179160	2985	2985	2985	2985	0
272	20230829	153700	45179160	2985	2985	2985	2985	51
273	20230829	153600	45179160	2985	2985	2985	2985	0
274	20230829	153500	45179160	2985	2985	2985	2985	0
275	20230829	153400	45179160	2985	2985	2985	2985	0
276	20230829	153300	45179160	2985	2985	2985	2985	0
277	20230829	153200	45179160	2985	2985	2985	2985	0
278	20230829	153100	45179160	2985	2985	2985	2985	0
279	20230829	153000	45179160	2985	2985	2985	2985	51
280	20230829	152900	45026925	2980	2980	2980	2980	0
281	20230829	152800	45026925	2980	2980	2980	2980	0
282	20230829	152700	45026925	2980	2980	2980	2980	0
283	20230829	152600	45026925	2980	2980	2980	2980	0
284	20230829	152500	45026925	2980	2980	2980	2980	0
285	20230829	152400	45026925	2980	2980	2980	2980	0
286	20230829	152300	45026925	2980	2980	2980	2980	0
287	20230829	152200	45026925	2980	2980	2980	2980	0
288	20230829	152100	45026925	2980	2980	2980	2980	0
289	20230829	152000	45026925	2980	2980	2980	2980	0
290	20230829	151900	45026925	2980	2980	2980	2980	0
291	20230829	151800	45026925	2980	2980	2980	2980	0
292	20230829	151700	45026925	2980	2980	2980	2980	0
293	20230829	151600	45026925	2980	2980	2980	2980	0
294	20230829	151500	45026925	2980	2980	2980	2980	10
295	20230829	151400	44997125	2980	2980	2980	2980	0
296	20230829	151300	44997125	2980	2980	2980	2980	0
297	20230829	151200	44997125	2980	2980	2980	2980	0
298	20230829	151100	44997125	2980	2980	2980	2980	0
299	20230829	151000	44997125	2980	2980	2980	2980	0
300	20230829	150900	44997125	2980	2980	2980	2980	0
301	20230829	150800	44997125	2980	2980	2980	2980	0
302	20230829	150700	44997125	2980	2980	2980	2980	0
303	20230829	150600	44997125	2980	2980	2980	2980	0
304	20230829	150500	44997125	2980	2980	2980	2980	0
305	20230829	150400	44997125	2980	2980	2980	2980	0
306	20230829	150300	44997125	2980	2980	2980	2980	0
307	20230829	150200	44997125	2980	2980	2980	2980	400
308	20230829	150100	43805125	2980	2980	2980	2980	0
309	20230829	150000	43805125	2980	2980	2980	2980	0
310	20230829	145900	43805125	2980	2980	2980	2980	3
311	20230829	145800	43796185	2970	2970	2970	2970	1
312	20230829	145700	43793215	2970	2970	2970	2970	0
313	20230829	145600	43793215	2970	2970	2970	2970	0
314	20230829	145500	43793215	2970	2970	2970	2970	0
315	20230829	145400	43793215	2970	2970	2970	2970	0
316	20230829	145300	43793215	2970	2970	2970	2970	0
317	20230829	145200	43793215	2970	2970	2970	2970	0
318	20230829	145100	43793215	2970	2970	2970	2970	0
319	20230829	145000	43793215	2970	2970	2970	2970	0
320	20230829	144900	43793215	2970	2970	2970	2970	0
321	20230829	144800	43793215	2970	2970	2970	2970	0
322	20230829	144700	43793215	2970	2970	2970	2970	0
323	20230829	144600	43793215	2970	2970	2970	2970	0
324	20230829	144500	43793215	2970	2970	2970	2970	0
325	20230829	144400	43793215	2970	2970	2970	2970	0
326	20230829	144300	43793215	2970	2970	2970	2970	400
327	20230829	144200	42605215	2960	2960	2960	2960	0
328	20230829	144100	42605215	2960	2960	2960	2960	0
329	20230829	144000	42605215	2960	2960	2960	2960	0
330	20230829	143900	42605215	2960	2960	2960	2960	0
331	20230829	143800	42605215	2960	2960	2960	2960	0
332	20230829	143700	42605215	2960	2960	2960	2960	0
333	20230829	143600	42605215	2960	2960	2960	2960	4
334	20230829	143500	42593375	2960	2960	2960	2960	0
335	20230829	143400	42593375	2960	2960	2960	2960	0
336	20230829	143300	42593375	2960	2960	2960	2960	0
337	20230829	143200	42593375	2960	2960	2960	2960	0
338	20230829	143100	42593375	2960	2960	2960	2960	0
339	20230829	143000	42593375	2960	2960	2960	2960	0
340	20230829	142900	42593375	2960	2960	2960	2960	0
341	20230829	142800	42593375	2960	2960	2960	2960	0
342	20230829	142700	42593375	2960	2960	2960	2960	0
343	20230829	142600	42593375	2960	2960	2960	2960	0
344	20230829	142500	42593375	2960	2960	2960	2960	0
345	20230829	142400	42593375	2960	2960	2960	2960	0
346	20230829	142300	42593375	2960	2960	2960	2960	0
347	20230829	142200	42593375	2960	2960	2960	2960	0
348	20230829	142100	42593375	2960	2960	2960	2960	0
349	20230829	142000	42593375	2960	2960	2960	2960	0
350	20230829	141900	42593375	2960	2960	2960	2960	2
351	20230829	141800	42587455	2960	2960	2960	2960	0
352	20230829	141700	42587455	2960	2960	2960	2960	0
353	20230829	141600	42587455	2960	2960	2960	2960	0
354	20230829	141500	42587455	2960	2960	2960	2960	0
355	20230829	141400	42587455	2960	2960	2960	2960	0
356	20230829	141300	42587455	2960	2960	2960	2960	0
357	20230829	141200	42587455	2960	2960	2960	2960	0
358	20230829	141100	42587455	2960	2960	2960	2960	0
359	20230829	141000	42587455	2960	2960	2960	2960	0
360	20230829	140900	42587455	2960	2960	2960	2960	0
361	20230829	140800	42587455	2960	2960	2960	2960	0
362	20230829	140700	42587455	2960	2960	2960	2960	0
363	20230829	140600	42587455	2960	2960	2960	2960	0
364	20230829	140500	42587455	2960	2960	2960	2960	0
365	20230829	140400	42587455	2960	2960	2960	2960	0
366	20230829	140300	42587455	2960	2960	2960	2960	6
367	20230829	140200	42569695	2955	2955	2955	2955	40
368	20230829	140100	42451495	2960	2960	2960	2960	0
369	20230829	140000	42451495	2960	2960	2960	2960	0
370	20230829	135900	42451495	2960	2960	2960	2960	0
371	20230829	135800	42451495	2960	2960	2960	2960	0
372	20230829	135700	42451495	2960	2960	2960	2960	0
373	20230829	135600	42451495	2960	2960	2960	2960	0
374	20230829	135500	42451495	2960	2960	2960	2960	0
375	20230829	135400	42451495	2960	2960	2960	2960	200
376	20230829	135300	41859495	2960	2960	2960	2960	0
377	20230829	135200	41859495	2960	2960	2960	2960	0
378	20230829	135100	41859495	2960	2960	2960	2960	0
379	20230829	135000	41859495	2960	2960	2960	2960	0
380	20230829	134900	41859495	2960	2960	2960	2960	0
381	20230829	134800	41859495	2960	2960	2960	2960	0
382	20230829	134700	41859495	2960	2960	2960	2960	0
383	20230829	134600	41859495	2960	2960	2960	2960	0
384	20230829	134500	41859495	2960	2960	2960	2960	0
385	20230829	134400	41859495	2960	2960	2960	2960	0
386	20230829	134300	41859495	2960	2960	2960	2960	0
387	20230829	134200	41859495	2960	2960	2960	2960	0
388	20230829	134100	41859495	2960	2960	2960	2960	0
389	20230829	134000	41859495	2960	2960	2960	2960	0
390	20230829	133900	41859495	2960	2960	2960	2960	0
391	20230829	133800	41859495	2960	2960	2960	2960	0
392	20230829	133700	41859495	2960	2960	2960	2960	0
393	20230829	133600	41859495	2960	2960	2960	2960	0
394	20230829	133500	41859495	2960	2960	2960	2960	0
395	20230829	133400	41859495	2960	2960	2960	2960	500
396	20230829	133300	40379495	2950	2965	2965	2950	5001
397	20230829	133200	25591225	2965	2965	2965	2965	0
398	20230829	133100	25591225	2965	2965	2965	2965	0
399	20230829	133000	25591225	2965	2965	2965	2965	0
400	20230829	132900	25591225	2965	2965	2965	2965	0
401	20230829	132800	25591225	2965	2965	2965	2965	0
402	20230829	132700	25591225	2965	2965	2965	2965	0
403	20230829	132600	25591225	2965	2965	2965	2965	0
404	20230829	132500	25591225	2965	2965	2965	2965	0
405	20230829	132400	25591225	2965	2965	2965	2965	0
406	20230829	132300	25591225	2965	2965	2965	2965	0
407	20230829	132200	25591225	2965	2965	2965	2965	0
408	20230829	132100	25591225	2965	2965	2965	2965	0
409	20230829	132000	25591225	2965	2965	2965	2965	0
410	20230829	131900	25591225	2965	2965	2965	2965	0
411	20230829	131800	25591225	2965	2965	2965	2965	0
412	20230829	131700	25591225	2965	2965	2965	2965	0
413	20230829	131600	25591225	2965	2965	2965	2965	0
414	20230829	131500	25591225	2965	2965	2965	2965	0
415	20230829	131400	25591225	2965	2965	2965	2965	0
416	20230829	131300	25591225	2965	2965	2965	2965	7
417	20230829	131200	25570470	2965	2965	2965	2965	0
418	20230829	131100	25570470	2965	2965	2965	2965	0
419	20230829	131000	25570470	2965	2965	2965	2965	0
420	20230829	130900	25570470	2965	2965	2965	2965	0
421	20230829	130800	25570470	2965	2965	2965	2965	0
422	20230829	130700	25570470	2965	2965	2965	2965	0
423	20230829	130600	25570470	2965	2965	2965	2965	0
424	20230829	130500	25570470	2965	2965	2965	2965	0
425	20230829	130400	25570470	2965	2965	2965	2965	0
426	20230829	130300	25570470	2965	2965	2965	2965	1
427	20230829	130200	25567505	2980	2980	2980	2980	0
428	20230829	130100	25567505	2980	2980	2980	2980	0
429	20230829	130000	25567505	2980	2980	2980	2980	0
430	20230829	125900	25567505	2980	2980	2980	2980	0
431	20230829	125800	25567505	2980	2980	2980	2980	0
432	20230829	125700	25567505	2980	2980	2980	2980	0
433	20230829	125600	25567505	2980	2980	2980	2980	0
434	20230829	125500	25567505	2980	2980	2980	2980	0
435	20230829	125400	25567505	2980	2980	2980	2980	0
436	20230829	125300	25567505	2980	2980	2980	2980	0
437	20230829	125200	25567505	2980	2980	2980	2980	0
438	20230829	125100	25567505	2980	2980	2980	2980	0
439	20230829	125000	25567505	2980	2980	2980	2980	0
440	20230829	124900	25567505	2980	2980	2980	2980	3
441	20230829	124800	25558565	2980	2980	2980	2980	0
442	20230829	124700	25558565	2980	2980	2980	2980	0
443	20230829	124600	25558565	2980	2980	2980	2980	0
444	20230829	124500	25558565	2980	2980	2980	2980	0
445	20230829	124400	25558565	2980	2980	2980	2980	0
446	20230829	124300	25558565	2980	2980	2980	2980	0
447	20230829	124200	25558565	2980	2980	2980	2980	0
448	20230829	124100	25558565	2980	2980	2980	2980	0
449	20230829	124000	25558565	2980	2980	2980	2980	0
450	20230829	123900	25558565	2980	2980	2980	2980	0
451	20230829	123800	25558565	2980	2980	2980	2980	0
452	20230829	123700	25558565	2980	2980	2980	2980	0
453	20230829	123600	25558565	2980	2970	2980	2970	1000
454	20230829	123500	22578785	2965	2965	2965	2965	0
455	20230829	123400	22578785	2965	2965	2965	2965	0
456	20230829	123300	22578785	2965	2965	2965	2965	0
457	20230829	123200	22578785	2965	2965	2965	2965	0
458	20230829	123100	22578785	2965	2965	2965	2965	0
459	20230829	123000	22578785	2965	2965	2965	2965	0
460	20230829	122900	22578785	2965	2965	2965	2965	0
461	20230829	122800	22578785	2965	2965	2965	2965	0
462	20230829	122700	22578785	2965	2965	2965	2965	0
463	20230829	122600	22578785	2965	2965	2965	2965	0
464	20230829	122500	22578785	2965	2965	2965	2965	0
465	20230829	122400	22578785	2965	2965	2965	2965	0
466	20230829	122300	22578785	2965	2965	2965	2965	0
467	20230829	122200	22578785	2965	2965	2965	2965	0
468	20230829	122100	22578785	2965	2965	2965	2965	0
469	20230829	122000	22578785	2965	2965	2965	2965	0
470	20230829	121900	22578785	2965	2965	2965	2965	0
471	20230829	121800	22578785	2965	2965	2965	2965	0
472	20230829	121700	22578785	2965	2965	2965	2965	0
473	20230829	121600	22578785	2965	2965	2965	2965	0
474	20230829	121500	22578785	2965	2965	2965	2965	0
475	20230829	121400	22578785	2965	2965	2965	2965	0
476	20230829	121300	22578785	2965	2965	2965	2965	0
477	20230829	121200	22578785	2965	2965	2965	2965	0
478	20230829	121100	22578785	2965	2965	2965	2965	0
479	20230829	121000	22578785	2965	2965	2965	2965	0
480	20230829	120900	22578785	2965	2965	2965	2965	12
481	20230829	120800	22543205	2965	2965	2965	2965	36
482	20230829	120700	22436465	2965	2965	2965	2965	0
483	20230829	120600	22436465	2965	2965	2965	2965	0
484	20230829	120500	22436465	2965	2965	2965	2965	0
485	20230829	120400	22436465	2965	2965	2965	2965	0
486	20230829	120300	22436465	2965	2965	2965	2965	0
487	20230829	120200	22436465	2965	2965	2965	2965	0
488	20230829	120100	22436465	2965	2965	2965	2965	0
489	20230829	120000	22436465	2965	2965	2965	2965	0
490	20230829	115900	22436465	2965	2965	2965	2965	0
491	20230829	115800	22436465	2965	2965	2965	2965	0
492	20230829	115700	22436465	2965	2965	2965	2965	0
493	20230829	115600	22436465	2965	2965	2965	2965	0
494	20230829	115500	22436465	2965	2965	2965	2965	0
495	20230829	115400	22436465	2965	2965	2965	2965	0
496	20230829	115300	22436465	2965	2965	2965	2965	0
497	20230829	115200	22436465	2965	2965	2965	2965	0
498	20230829	115100	22436465	2965	2965	2965	2965	0
499	20230829	115000	22436465	2965	2965	2965	2965	0
500	20230829	114900	22436465	2965	2965	2965	2965	0
501	20230829	114800	22436465	2965	2965	2965	2965	0
502	20230829	114700	22436465	2965	2965	2965	2965	0
503	20230829	114600	22436465	2965	2965	2965	2965	0
504	20230829	114500	22436465	2965	2965	2965	2965	0
505	20230829	114400	22436465	2965	2965	2965	2965	0
506	20230829	114300	22436465	2965	2965	2965	2965	0
507	20230829	114200	22436465	2965	2965	2965	2965	0
508	20230829	114100	22436465	2965	2965	2965	2965	0
509	20230829	114000	22436465	2965	2965	2965	2965	0
510	20230829	113900	22436465	2965	2965	2965	2965	0
511	20230829	113800	22436465	2965	2965	2965	2965	0
512	20230829	113700	22436465	2965	2965	2965	2965	0
513	20230829	113600	22436465	2965	2965	2965	2965	0
514	20230829	113500	22436465	2965	2965	2965	2965	500
515	20230829	113400	20953965	2960	2960	2960	2960	0
516	20230829	113300	20953965	2960	2960	2960	2960	0
517	20230829	113200	20953965	2960	2960	2960	2960	0
518	20230829	113100	20953965	2960	2960	2960	2960	0
519	20230829	113000	20953965	2960	2960	2960	2960	0
520	20230829	112900	20953965	2960	2960	2960	2960	0
521	20230829	112800	20953965	2960	2960	2960	2960	0
522	20230829	112700	20953965	2960	2960	2960	2960	0
523	20230829	112600	20953965	2960	2960	2960	2960	0
524	20230829	112500	20953965	2960	2960	2960	2960	0
525	20230829	112400	20953965	2960	2960	2960	2960	0
526	20230829	112300	20953965	2960	2960	2960	2960	0
527	20230829	112200	20953965	2960	2960	2960	2960	0
528	20230829	112100	20953965	2960	2960	2960	2960	0
529	20230829	112000	20953965	2960	2960	2960	2960	0
530	20230829	111900	20953965	2960	2960	2960	2960	0
531	20230829	111800	20953965	2960	2960	2960	2960	0
532	20230829	111700	20953965	2960	2960	2960	2960	0
533	20230829	111600	20953965	2960	2960	2960	2960	0
534	20230829	111500	20953965	2960	2960	2960	2960	0
535	20230829	111400	20953965	2960	2960	2960	2960	0
536	20230829	111300	20953965	2960	2960	2960	2960	0
537	20230829	111200	20953965	2960	2960	2960	2960	0
538	20230829	111100	20953965	2960	2960	2960	2960	0
539	20230829	111000	20953965	2960	2960	2960	2960	0
540	20230829	110900	20953965	2960	2960	2960	2960	0
541	20230829	110800	20953965	2960	2960	2960	2960	0
542	20230829	110700	20953965	2960	2960	2960	2960	0
543	20230829	110600	20953965	2960	2960	2960	2960	0
544	20230829	110500	20953965	2960	2960	2960	2960	0
545	20230829	110400	20953965	2960	2960	2960	2960	0
546	20230829	110300	20953965	2960	2960	2960	2960	0
547	20230829	110200	20953965	2960	2960	2960	2960	0
548	20230829	110100	20953965	2960	2960	2960	2960	0
549	20230829	110000	20953965	2960	2960	2960	2960	0
550	20230829	105900	20953965	2960	2960	2960	2960	0
551	20230829	105800	20953965	2960	2960	2960	2960	0
552	20230829	105700	20953965	2960	2960	2960	2960	0
553	20230829	105600	20953965	2960	2960	2960	2960	0
554	20230829	105500	20953965	2960	2960	2960	2960	0
555	20230829	105400	20953965	2960	2960	2960	2960	0
556	20230829	105300	20953965	2960	2960	2960	2960	0
557	20230829	105200	20953965	2960	2960	2960	2960	0
558	20230829	105100	20953965	2960	2960	2960	2960	0
559	20230829	105000	20953965	2960	2960	2960	2960	0
560	20230829	104900	20953965	2960	2960	2960	2960	0
561	20230829	104800	20953965	2960	2960	2960	2960	0
562	20230829	104700	20953965	2960	2960	2960	2960	0
563	20230829	104600	20953965	2960	2960	2960	2960	0
564	20230829	104500	20953965	2960	2960	2960	2960	0
565	20230829	104400	20953965	2960	2960	2960	2960	0
566	20230829	104300	20953965	2960	2960	2960	2960	0
567	20230829	104200	20953965	2960	2960	2960	2960	740
568	20230829	104100	18763565	2950	2980	2980	2950	4004
569	20230829	104000	6931640	2980	2980	2980	2980	0
570	20230829	103900	6931640	2980	2980	2980	2980	1
571	20230829	103800	6928660	2980	2980	2980	2980	0
572	20230829	103700	6928660	2980	2980	2980	2980	0
573	20230829	103600	6928660	2980	2980	2980	2980	0
574	20230829	103500	6928660	2980	2980	2980	2980	0
575	20230829	103400	6928660	2980	2980	2980	2980	0
576	20230829	103300	6928660	2980	2980	2980	2980	0
577	20230829	103200	6928660	2980	2980	2980	2980	0
578	20230829	103100	6928660	2980	2980	2980	2980	0
579	20230829	103000	6928660	2980	2980	2980	2980	0
580	20230829	102900	6928660	2980	2980	2980	2980	10
581	20230829	102800	6898860	2975	2980	2980	2975	24
582	20230829	102700	6827390	2970	2970	2970	2970	0
583	20230829	102600	6827390	2970	2970	2970	2970	0
584	20230829	102500	6827390	2970	2970	2970	2970	0
585	20230829	102400	6827390	2970	2970	2970	2970	0
586	20230829	102300	6827390	2970	2970	2970	2970	0
587	20230829	102200	6827390	2970	2970	2970	2970	0
588	20230829	102100	6827390	2970	2970	2970	2970	0
589	20230829	102000	6827390	2970	2970	2970	2970	0
590	20230829	101900	6827390	2970	2970	2970	2970	10
591	20230829	101800	6797690	2980	2980	2980	2980	0
592	20230829	101700	6797690	2980	2980	2980	2980	0
593	20230829	101600	6797690	2980	2980	2980	2980	0
594	20230829	101500	6797690	2980	2980	2980	2980	0
595	20230829	101400	6797690	2980	2980	2980	2980	0
596	20230829	101300	6797690	2980	2980	2980	2980	0
597	20230829	101200	6797690	2980	2980	2980	2980	0
598	20230829	101100	6797690	2980	2980	2980	2980	0
599	20230829	101000	6797690	2980	2980	2980	2980	0
600	20230829	100900	6797690	2980	2980	2980	2980	0
601	20230829	100800	6797690	2980	2980	2980	2980	0
602	20230829	100700	6797690	2980	2980	2980	2980	0
603	20230829	100600	6797690	2980	2980	2980	2980	0
604	20230829	100500	6797690	2980	2980	2980	2980	0
605	20230829	100400	6797690	2980	2980	2980	2980	0
606	20230829	100300	6797690	2980	2980	2980	2980	0
607	20230829	100200	6797690	2980	2980	2980	2980	0
608	20230829	100100	6797690	2980	2980	2980	2980	0
609	20230829	100000	6797690	2980	2980	2980	2980	0
610	20230829	095900	6797690	2980	2980	2980	2980	0
611	20230829	095800	6797690	2980	2980	2980	2980	0
612	20230829	095700	6797690	2980	2980	2980	2980	0
613	20230829	095600	6797690	2980	2980	2980	2980	0
614	20230829	095500	6797690	2980	2980	2980	2980	0
615	20230829	095400	6797690	2980	2980	2980	2980	20
616	20230829	095300	6738090	2980	2980	2980	2980	0
617	20230829	095200	6738090	2980	2980	2980	2980	0
618	20230829	095100	6738090	2980	2980	2980	2980	0
619	20230829	095000	6738090	2980	2980	2980	2980	0
620	20230829	094900	6738090	2980	2980	2980	2980	0
621	20230829	094800	6738090	2980	2980	2980	2980	0
622	20230829	094700	6738090	2980	2980	2980	2980	0
623	20230829	094600	6738090	2980	2980	2980	2980	0
624	20230829	094500	6738090	2980	2980	2980	2980	20
625	20230829	094400	6678490	2980	2980	2980	2980	0
626	20230829	094300	6678490	2980	2980	2980	2980	0
627	20230829	094200	6678490	2980	2980	2980	2980	0
628	20230829	094100	6678490	2980	2980	2980	2980	0
629	20230829	094000	6678490	2980	2980	2980	2980	0
630	20230829	093900	6678490	2980	2980	2980	2980	0
631	20230829	093800	6678490	2980	2980	2980	2980	0
632	20230829	093700	6678490	2980	2980	2980	2980	0
633	20230829	093600	6678490	2980	2980	2980	2980	0
634	20230829	093500	6678490	2980	2980	2980	2980	0
635	20230829	093400	6678490	2980	2980	2980	2980	0
636	20230829	093300	6678490	2980	2980	2980	2980	0
637	20230829	093200	6678490	2980	2980	2980	2980	0
638	20230829	093100	6678490	2980	2975	2980	2975	42
639	20230829	093000	6553525	2960	2960	2960	2960	0
640	20230829	092900	6553525	2960	2960	2960	2960	0
641	20230829	092800	6553525	2960	2960	2960	2960	0
642	20230829	092700	6553525	2960	2960	2960	2960	10
643	20230829	092600	6523925	2955	2955	2955	2955	0
644	20230829	092500	6523925	2955	2955	2955	2955	0
645	20230829	092400	6523925	2955	2970	2970	2955	166
646	20230829	092300	6031735	2975	2975	2975	2975	0
647	20230829	092200	6031735	2975	2975	2975	2975	0
648	20230829	092100	6031735	2975	2975	2975	2975	1
649	20230829	092000	6028760	2975	2975	2975	2975	0
650	20230829	091900	6028760	2975	2975	2975	2975	0
651	20230829	091800	6028760	2975	2975	2975	2975	10
652	20230829	091700	5999010	2975	2975	2975	2975	10
653	20230829	091600	5969260	2950	2950	2950	2950	0
654	20230829	091500	5969260	2950	2950	2950	2950	0
655	20230829	091400	5969260	2950	2950	2950	2950	0
656	20230829	091300	5969260	2950	2950	2950	2950	0
657	20230829	091200	5969260	2950	2950	2950	2950	0
658	20230829	091100	5969260	2950	2950	2950	2950	0
659	20230829	091000	5969260	2950	2950	2950	2950	0
660	20230829	090900	5969260	2950	2950	2950	2950	0
661	20230829	090800	5969260	2950	2950	2950	2950	1000
662	20230829	090700	3019260	2950	2950	2950	2950	0
663	20230829	090600	3019260	2950	2950	2950	2950	0
664	20230829	090500	3019260	2950	2950	2950	2950	0
665	20230829	090400	3019260	2950	2950	2950	2950	0
666	20230829	090300	3019260	2950	2950	2950	2950	0
667	20230829	090200	3019260	2950	2950	2950	2950	0
668	20230829	090100	3019260	2950	2950	2950	2950	120
669	20230829	090000	2665260	2980	2945	2980	2945	905