KissMeData/155900/min/candle-20230830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230830	200900	19332930	2990	2990	2990	2990	1
3	20230830	200800	19332930	2990	2990	2990	2990	0
4	20230830	200700	19332930	2990	2990	2990	2990	0
5	20230830	200600	19332930	2990	2990	2990	2990	0
6	20230830	200500	19332930	2990	2990	2990	2990	0
7	20230830	200400	19332930	2990	2990	2990	2990	0
8	20230830	200300	19332930	2990	2990	2990	2990	0
9	20230830	200200	19332930	2990	2990	2990	2990	0
10	20230830	200100	19332930	2990	2990	2990	2990	0
11	20230830	200000	19332930	2990	2990	2990	2990	0
12	20230830	195900	19332930	2990	2990	2990	2990	0
13	20230830	195800	19332930	2990	2990	2990	2990	0
14	20230830	195700	19332930	2990	2990	2990	2990	0
15	20230830	195600	19332930	2990	2990	2990	2990	0
16	20230830	195500	19332930	2990	2990	2990	2990	0
17	20230830	195400	19332930	2990	2990	2990	2990	0
18	20230830	195300	19332930	2990	2990	2990	2990	0
19	20230830	195200	19332930	2990	2990	2990	2990	0
20	20230830	195100	19332930	2990	2990	2990	2990	0
21	20230830	195000	19332930	2990	2990	2990	2990	0
22	20230830	194900	19332930	2990	2990	2990	2990	0
23	20230830	194800	19332930	2990	2990	2990	2990	0
24	20230830	194700	19332930	2990	2990	2990	2990	0
25	20230830	194600	19332930	2990	2990	2990	2990	0
26	20230830	194500	19332930	2990	2990	2990	2990	0
27	20230830	194400	19332930	2990	2990	2990	2990	0
28	20230830	194300	19332930	2990	2990	2990	2990	0
29	20230830	194200	19332930	2990	2990	2990	2990	0
30	20230830	194100	19332930	2990	2990	2990	2990	0
31	20230830	194000	19332930	2990	2990	2990	2990	0
32	20230830	193900	19332930	2990	2990	2990	2990	1
33	20230830	193800	19332930	2990	2990	2990	2990	0
34	20230830	193700	19332930	2990	2990	2990	2990	0
35	20230830	193600	19332930	2990	2990	2990	2990	0
36	20230830	193500	19332930	2990	2990	2990	2990	0
37	20230830	193400	19332930	2990	2990	2990	2990	0
38	20230830	193300	19332930	2990	2990	2990	2990	0
39	20230830	193200	19332930	2990	2990	2990	2990	0
40	20230830	193100	19332930	2990	2990	2990	2990	0
41	20230830	193000	19332930	2990	2990	2990	2990	0
42	20230830	192900	19332930	2990	2990	2990	2990	0
43	20230830	192800	19332930	2990	2990	2990	2990	0
44	20230830	192700	19332930	2990	2990	2990	2990	0
45	20230830	192600	19332930	2990	2990	2990	2990	0
46	20230830	192500	19332930	2990	2990	2990	2990	0
47	20230830	192400	19332930	2990	2990	2990	2990	0
48	20230830	192300	19332930	2990	2990	2990	2990	0
49	20230830	192200	19332930	2990	2990	2990	2990	0
50	20230830	192100	19332930	2990	2990	2990	2990	0
51	20230830	192000	19332930	2990	2990	2990	2990	0
52	20230830	191900	19332930	2990	2990	2990	2990	0
53	20230830	191800	19332930	2990	2990	2990	2990	0
54	20230830	191700	19332930	2990	2990	2990	2990	0
55	20230830	191600	19332930	2990	2990	2990	2990	0
56	20230830	191500	19332930	2990	2990	2990	2990	0
57	20230830	191400	19332930	2990	2990	2990	2990	0
58	20230830	191300	19332930	2990	2990	2990	2990	0
59	20230830	191200	19332930	2990	2990	2990	2990	0
60	20230830	191100	19332930	2990	2990	2990	2990	0
61	20230830	191000	19332930	2990	2990	2990	2990	0
62	20230830	190900	19332930	2990	2990	2990	2990	1
63	20230830	190800	19332930	2990	2990	2990	2990	0
64	20230830	190700	19332930	2990	2990	2990	2990	0
65	20230830	190600	19332930	2990	2990	2990	2990	0
66	20230830	190500	19332930	2990	2990	2990	2990	0
67	20230830	190400	19332930	2990	2990	2990	2990	0
68	20230830	190300	19332930	2990	2990	2990	2990	0
69	20230830	190200	19332930	2990	2990	2990	2990	0
70	20230830	190100	19332930	2990	2990	2990	2990	0
71	20230830	190000	19332930	2990	2990	2990	2990	0
72	20230830	185900	19332930	2990	2990	2990	2990	0
73	20230830	185800	19332930	2990	2990	2990	2990	0
74	20230830	185700	19332930	2990	2990	2990	2990	0
75	20230830	185600	19332930	2990	2990	2990	2990	0
76	20230830	185500	19332930	2990	2990	2990	2990	0
77	20230830	185400	19332930	2990	2990	2990	2990	0
78	20230830	185300	19332930	2990	2990	2990	2990	0
79	20230830	185200	19332930	2990	2990	2990	2990	0
80	20230830	185100	19332930	2990	2990	2990	2990	0
81	20230830	185000	19332930	2990	2990	2990	2990	0
82	20230830	184900	19332930	2990	2990	2990	2990	0
83	20230830	184800	19332930	2990	2990	2990	2990	0
84	20230830	184700	19332930	2990	2990	2990	2990	0
85	20230830	184600	19332930	2990	2990	2990	2990	0
86	20230830	184500	19332930	2990	2990	2990	2990	0
87	20230830	184400	19332930	2990	2990	2990	2990	0
88	20230830	184300	19332930	2990	2990	2990	2990	0
89	20230830	184200	19332930	2990	2990	2990	2990	0
90	20230830	184100	19332930	2990	2990	2990	2990	0
91	20230830	184000	19332930	2990	2990	2990	2990	0
92	20230830	183900	19332930	2990	2990	2990	2990	1
93	20230830	183800	19332930	2990	2990	2990	2990	0
94	20230830	183700	19332930	2990	2990	2990	2990	0
95	20230830	183600	19332930	2990	2990	2990	2990	0
96	20230830	183500	19332930	2990	2990	2990	2990	0
97	20230830	183400	19332930	2990	2990	2990	2990	0
98	20230830	183300	19332930	2990	2990	2990	2990	0
99	20230830	183200	19332930	2990	2990	2990	2990	0
100	20230830	183100	19332930	2990	2990	2990	2990	0
101	20230830	183000	19332930	2990	2990	2990	2990	0
102	20230830	182900	19332930	2990	2990	2990	2990	0
103	20230830	182800	19332930	2990	2990	2990	2990	0
104	20230830	182700	19332930	2990	2990	2990	2990	0
105	20230830	182600	19332930	2990	2990	2990	2990	0
106	20230830	182500	19332930	2990	2990	2990	2990	0
107	20230830	182400	19332930	2990	2990	2990	2990	0
108	20230830	182300	19332930	2990	2990	2990	2990	0
109	20230830	182200	19332930	2990	2990	2990	2990	0
110	20230830	182100	19332930	2990	2990	2990	2990	0
111	20230830	182000	19332930	2990	2990	2990	2990	0
112	20230830	181900	19332930	2990	2990	2990	2990	0
113	20230830	181800	19332930	2990	2990	2990	2990	0
114	20230830	181700	19332930	2990	2990	2990	2990	0
115	20230830	181600	19332930	2990	2990	2990	2990	0
116	20230830	181500	19332930	2990	2990	2990	2990	0
117	20230830	181400	19332930	2990	2990	2990	2990	0
118	20230830	181300	19332930	2990	2990	2990	2990	0
119	20230830	181200	19332930	2990	2990	2990	2990	0
120	20230830	181100	19332930	2990	2990	2990	2990	0
121	20230830	181000	19332930	2990	2990	2990	2990	0
122	20230830	180900	19332930	2990	2990	2990	2990	1
123	20230830	180800	19332930	2990	2990	2990	2990	0
124	20230830	180700	19332930	2990	2990	2990	2990	0
125	20230830	180600	19332930	2990	2990	2990	2990	0
126	20230830	180500	19332930	2990	2990	2990	2990	0
127	20230830	180400	19332930	2990	2990	2990	2990	0
128	20230830	180300	19332930	2990	2990	2990	2990	0
129	20230830	180200	19332930	2990	2990	2990	2990	0
130	20230830	180100	19332930	2990	2990	2990	2990	0
131	20230830	180000	19332930	2990	2990	2990	2990	0
132	20230830	175900	19332930	2990	2990	2990	2990	0
133	20230830	175800	19332930	2990	2990	2990	2990	0
134	20230830	175700	19332930	2990	2990	2990	2990	0
135	20230830	175600	19332930	2990	2990	2990	2990	0
136	20230830	175500	19332930	2990	2990	2990	2990	0
137	20230830	175400	19332930	2990	2990	2990	2990	0
138	20230830	175300	19332930	2990	2990	2990	2990	0
139	20230830	175200	19332930	2990	2990	2990	2990	0
140	20230830	175100	19332930	2990	2990	2990	2990	0
141	20230830	175000	19332930	2990	2990	2990	2990	0
142	20230830	174900	19332930	2990	2990	2990	2990	0
143	20230830	174800	19332930	2990	2990	2990	2990	0
144	20230830	174700	19332930	2990	2990	2990	2990	0
145	20230830	174600	19332930	2990	2990	2990	2990	0
146	20230830	174500	19332930	2990	2990	2990	2990	0
147	20230830	174400	19332930	2990	2990	2990	2990	0
148	20230830	174300	19332930	2990	2990	2990	2990	0
149	20230830	174200	19332930	2990	2990	2990	2990	0
150	20230830	174100	19332930	2990	2990	2990	2990	0
151	20230830	174000	19332930	2990	2990	2990	2990	0
152	20230830	173900	19332930	2990	2990	2990	2990	1
153	20230830	173800	19332930	2990	2990	2990	2990	0
154	20230830	173700	19332930	2990	2990	2990	2990	0
155	20230830	173600	19332930	2990	2990	2990	2990	0
156	20230830	173500	19332930	2990	2990	2990	2990	0
157	20230830	173400	19332930	2990	2990	2990	2990	0
158	20230830	173300	19332930	2990	2990	2990	2990	0
159	20230830	173200	19332930	2990	2990	2990	2990	0
160	20230830	173100	19332930	2990	2990	2990	2990	0
161	20230830	173000	19332930	2990	2990	2990	2990	0
162	20230830	172900	19332930	2990	2990	2990	2990	0
163	20230830	172800	19332930	2990	2990	2990	2990	0
164	20230830	172700	19332930	2990	2990	2990	2990	0
165	20230830	172600	19332930	2990	2990	2990	2990	0
166	20230830	172500	19332930	2990	2990	2990	2990	0
167	20230830	172400	19332930	2990	2990	2990	2990	0
168	20230830	172300	19332930	2990	2990	2990	2990	0
169	20230830	172200	19332930	2990	2990	2990	2990	0
170	20230830	172100	19332930	2990	2990	2990	2990	0
171	20230830	172000	19332930	2990	2990	2990	2990	0
172	20230830	171900	19332930	2990	2990	2990	2990	0
173	20230830	171800	19332930	2990	2990	2990	2990	0
174	20230830	171700	19332930	2990	2990	2990	2990	0
175	20230830	171600	19332930	2990	2990	2990	2990	0
176	20230830	171500	19332930	2990	2990	2990	2990	0
177	20230830	171400	19332930	2990	2990	2990	2990	0
178	20230830	171300	19332930	2990	2990	2990	2990	0
179	20230830	171200	19332930	2990	2990	2990	2990	0
180	20230830	171100	19332930	2990	2990	2990	2990	0
181	20230830	171000	19332930	2990	2990	2990	2990	0
182	20230830	170900	19332930	2990	2990	2990	2990	1
183	20230830	170800	19332930	2990	2990	2990	2990	0
184	20230830	170700	19332930	2990	2990	2990	2990	0
185	20230830	170600	19332930	2990	2990	2990	2990	0
186	20230830	170500	19332930	2990	2990	2990	2990	0
187	20230830	170400	19332930	2990	2990	2990	2990	0
188	20230830	170300	19332930	2990	2990	2990	2990	0
189	20230830	170200	19332930	2990	2990	2990	2990	0
190	20230830	170100	19332930	2990	2990	2990	2990	0
191	20230830	170000	19332930	2990	2990	2990	2990	0
192	20230830	165900	19332930	2990	2990	2990	2990	0
193	20230830	165800	19332930	2990	2990	2990	2990	0
194	20230830	165700	19332930	2990	2990	2990	2990	0
195	20230830	165600	19332930	2990	2990	2990	2990	0
196	20230830	165500	19332930	2990	2990	2990	2990	0
197	20230830	165400	19332930	2990	2990	2990	2990	0
198	20230830	165300	19332930	2990	2990	2990	2990	0
199	20230830	165200	19332930	2990	2990	2990	2990	0
200	20230830	165100	19332930	2990	2990	2990	2990	0
201	20230830	165000	19332930	2990	2990	2990	2990	0
202	20230830	164900	19332930	2990	2990	2990	2990	0
203	20230830	164800	19332930	2990	2990	2990	2990	0
204	20230830	164700	19332930	2990	2990	2990	2990	0
205	20230830	164600	19332930	2990	2990	2990	2990	0
206	20230830	164500	19332930	2990	2990	2990	2990	0
207	20230830	164400	19332930	2990	2990	2990	2990	0
208	20230830	164300	19332930	2990	2990	2990	2990	0
209	20230830	164200	19332930	2990	2990	2990	2990	0
210	20230830	164100	19332930	2990	2990	2990	2990	0
211	20230830	164000	19332930	2990	2990	2990	2990	0
212	20230830	163900	19332930	2990	2990	2990	2990	1
213	20230830	163800	19332930	2990	2990	2990	2990	0
214	20230830	163700	19332930	2990	2990	2990	2990	0
215	20230830	163600	19332930	2990	2990	2990	2990	0
216	20230830	163500	19332930	2990	2990	2990	2990	0
217	20230830	163400	19332930	2990	2990	2990	2990	0
218	20230830	163300	19332930	2990	2990	2990	2990	0
219	20230830	163200	19332930	2990	2990	2990	2990	0
220	20230830	163100	19332930	2990	2990	2990	2990	0
221	20230830	163000	19332930	2990	2990	2990	2990	0
222	20230830	162900	19332930	2990	2990	2990	2990	0
223	20230830	162800	19332930	2990	2990	2990	2990	0
224	20230830	162700	19332930	2990	2990	2990	2990	0
225	20230830	162600	19332930	2990	2990	2990	2990	0
226	20230830	162500	19332930	2990	2990	2990	2990	0
227	20230830	162400	19332930	2990	2990	2990	2990	0
228	20230830	162300	19332930	2990	2990	2990	2990	0
229	20230830	162200	19332930	2990	2990	2990	2990	0
230	20230830	162100	19332930	2990	2990	2990	2990	0
231	20230830	162000	19332930	2990	2990	2990	2990	0
232	20230830	161900	19332930	2990	2990	2990	2990	0
233	20230830	161800	19332930	2990	2990	2990	2990	0
234	20230830	161700	19332930	2990	2990	2990	2990	0
235	20230830	161600	19332930	2990	2990	2990	2990	0
236	20230830	161500	19332930	2990	2990	2990	2990	0
237	20230830	161400	19332930	2990	2990	2990	2990	0
238	20230830	161300	19332930	2990	2990	2990	2990	0
239	20230830	161200	19332930	2990	2990	2990	2990	0
240	20230830	161100	19332930	2990	2990	2990	2990	0
241	20230830	161000	19332930	2990	2990	2990	2990	0
242	20230830	160900	19332930	2990	2990	2990	2990	1
243	20230830	160800	19332930	2990	2990	2990	2990	0
244	20230830	160700	19332930	2990	2990	2990	2990	0
245	20230830	160600	19332930	2990	2990	2990	2990	0
246	20230830	160500	19332930	2990	2990	2990	2990	0
247	20230830	160400	19332930	2990	2990	2990	2990	0
248	20230830	160300	19332930	2990	2990	2990	2990	0
249	20230830	160200	19332930	2990	2990	2990	2990	0
250	20230830	160100	19332930	2990	2990	2990	2990	0
251	20230830	160000	19332930	2990	2990	2990	2990	0
252	20230830	155900	19332930	2990	2990	2990	2990	0
253	20230830	155800	19332930	2990	2990	2990	2990	0
254	20230830	155700	19332930	2990	2990	2990	2990	0
255	20230830	155600	19332930	2990	2990	2990	2990	0
256	20230830	155500	19332930	2990	2990	2990	2990	0
257	20230830	155400	19332930	2990	2990	2990	2990	0
258	20230830	155300	19332930	2990	2990	2990	2990	0
259	20230830	155200	19332930	2990	2990	2990	2990	0
260	20230830	155100	19332930	2990	2990	2990	2990	0
261	20230830	155000	19332930	2990	2990	2990	2990	0
262	20230830	154900	19332930	2990	2990	2990	2990	0
263	20230830	154800	19332930	2990	2990	2990	2990	0
264	20230830	154700	19332930	2990	2990	2990	2990	0
265	20230830	154600	19332930	2990	2990	2990	2990	0
266	20230830	154500	19332930	2990	2990	2990	2990	0
267	20230830	154400	19332930	2990	2990	2990	2990	0
268	20230830	154300	19332930	2990	2990	2990	2990	0
269	20230830	154200	19332930	2990	2990	2990	2990	0
270	20230830	154100	19332930	2990	2990	2990	2990	0
271	20230830	154000	19332930	2990	2990	2990	2990	0
272	20230830	153900	19332930	2990	2990	2990	2990	1
273	20230830	153800	19332930	2990	2990	2990	2990	0
274	20230830	153700	19332930	2990	2990	2990	2990	0
275	20230830	153600	19332930	2990	2990	2990	2990	0
276	20230830	153500	19332930	2990	2990	2990	2990	0
277	20230830	153400	19332930	2990	2990	2990	2990	0
278	20230830	153300	19332930	2990	2990	2990	2990	0
279	20230830	153200	19332930	2990	2990	2990	2990	0
280	20230830	153100	19332930	2990	2990	2990	2990	0
281	20230830	153000	19332930	2990	2990	2990	2990	1
282	20230830	152900	19329940	2990	2990	2990	2990	0
283	20230830	152800	19329940	2990	2990	2990	2990	0
284	20230830	152700	19329940	2990	2990	2990	2990	0
285	20230830	152600	19329940	2990	2990	2990	2990	0
286	20230830	152500	19329940	2990	2990	2990	2990	0
287	20230830	152400	19329940	2990	2990	2990	2990	0
288	20230830	152300	19329940	2990	2990	2990	2990	0
289	20230830	152200	19329940	2990	2990	2990	2990	0
290	20230830	152100	19329940	2990	2990	2990	2990	0
291	20230830	152000	19329940	2990	2990	2990	2990	0
292	20230830	151900	19329940	2990	2990	2990	2990	0
293	20230830	151800	19329940	2990	2990	2990	2990	0
294	20230830	151700	19329940	2990	2990	2990	2990	0
295	20230830	151600	19329940	2990	2990	2990	2990	0
296	20230830	151500	19329940	2990	2990	2990	2990	0
297	20230830	151400	19329940	2990	2990	2990	2990	0
298	20230830	151300	19329940	2990	2990	2990	2990	0
299	20230830	151200	19329940	2990	2990	2990	2990	0
300	20230830	151100	19329940	2990	2990	2990	2990	0
301	20230830	151000	19329940	2990	2990	2990	2990	0
302	20230830	150900	19329940	2990	2990	2990	2990	0
303	20230830	150800	19329940	2990	2990	2990	2990	200
304	20230830	150700	18731940	2990	2990	2990	2990	200
305	20230830	150600	18133940	2990	2990	2990	2990	0
306	20230830	150500	18133940	2990	2990	2990	2990	0
307	20230830	150400	18133940	2990	2990	2990	2990	0
308	20230830	150300	18133940	2990	2990	2990	2990	0
309	20230830	150200	18133940	2990	2990	2990	2990	0
310	20230830	150100	18133940	2990	2990	2990	2990	0
311	20230830	150000	18133940	2990	2990	2990	2990	0
312	20230830	145900	18133940	2990	2990	2990	2990	0
313	20230830	145800	18133940	2990	2990	2990	2990	30
314	20230830	145700	18044240	2985	2985	2985	2985	0
315	20230830	145600	18044240	2985	2985	2985	2985	0
316	20230830	145500	18044240	2985	2985	2985	2985	0
317	20230830	145400	18044240	2985	2985	2985	2985	0
318	20230830	145300	18044240	2985	2985	2985	2985	0
319	20230830	145200	18044240	2985	2985	2985	2985	30
320	20230830	145100	17954690	2985	2985	2985	2985	0
321	20230830	145000	17954690	2985	2985	2985	2985	0
322	20230830	144900	17954690	2985	2985	2985	2985	0
323	20230830	144800	17954690	2985	2985	2985	2985	0
324	20230830	144700	17954690	2985	2985	2985	2985	0
325	20230830	144600	17954690	2985	2985	2985	2985	0
326	20230830	144500	17954690	2985	2985	2985	2985	59
327	20230830	144400	17778575	2985	2985	2985	2985	0
328	20230830	144300	17778575	2985	2985	2985	2985	0
329	20230830	144200	17778575	2985	2985	2985	2985	0
330	20230830	144100	17778575	2985	2985	2985	2985	0
331	20230830	144000	17778575	2985	2985	2985	2985	0
332	20230830	143900	17778575	2985	2985	2985	2985	10
333	20230830	143800	17748725	2985	2985	2985	2985	0
334	20230830	143700	17748725	2985	2985	2985	2985	0
335	20230830	143600	17748725	2985	2985	2985	2985	0
336	20230830	143500	17748725	2985	2985	2985	2985	0
337	20230830	143400	17748725	2985	2985	2985	2985	0
338	20230830	143300	17748725	2985	2985	2985	2985	1
339	20230830	143200	17745740	2990	2990	2990	2990	0
340	20230830	143100	17745740	2990	2990	2990	2990	0
341	20230830	143000	17745740	2990	2990	2990	2990	611
342	20230830	142900	15918850	2990	2990	2990	2990	0
343	20230830	142800	15918850	2990	2990	2990	2990	0
344	20230830	142700	15918850	2990	2990	2990	2990	0
345	20230830	142600	15918850	2990	2990	2990	2990	0
346	20230830	142500	15918850	2990	2990	2990	2990	0
347	20230830	142400	15918850	2990	2990	2990	2990	0
348	20230830	142300	15918850	2990	2990	2990	2990	0
349	20230830	142200	15918850	2990	2990	2990	2990	0
350	20230830	142100	15918850	2990	2990	2990	2990	0
351	20230830	142000	15918850	2990	2990	2990	2990	0
352	20230830	141900	15918850	2990	2990	2990	2990	0
353	20230830	141800	15918850	2990	2990	2990	2990	0
354	20230830	141700	15918850	2990	2990	2990	2990	0
355	20230830	141600	15918850	2990	2990	2990	2990	0
356	20230830	141500	15918850	2990	2990	2990	2990	50
357	20230830	141400	15769350	2990	2990	2990	2990	0
358	20230830	141300	15769350	2990	2990	2990	2990	0
359	20230830	141200	15769350	2990	2990	2990	2990	0
360	20230830	141100	15769350	2990	2990	2990	2990	0
361	20230830	141000	15769350	2990	2990	2990	2990	0
362	20230830	140900	15769350	2990	2990	2990	2990	100
363	20230830	140800	15470350	2990	2990	2990	2990	0
364	20230830	140700	15470350	2990	2990	2990	2990	0
365	20230830	140600	15470350	2990	2990	2990	2990	0
366	20230830	140500	15470350	2990	2990	2990	2990	0
367	20230830	140400	15470350	2990	2990	2990	2990	100
368	20230830	140300	15171350	2990	2990	2990	2990	158
369	20230830	140200	14698930	2985	2985	2985	2985	0
370	20230830	140100	14698930	2985	2985	2985	2985	0
371	20230830	140000	14698930	2985	2985	2985	2985	0
372	20230830	135900	14698930	2985	2985	2985	2985	0
373	20230830	135800	14698930	2985	2985	2985	2985	0
374	20230830	135700	14698930	2985	2985	2985	2985	0
375	20230830	135600	14698930	2985	2985	2985	2985	0
376	20230830	135500	14698930	2985	2985	2985	2985	1
377	20230830	135400	14695945	2985	2985	2985	2985	0
378	20230830	135300	14695945	2985	2985	2985	2985	1
379	20230830	135200	14692960	2990	2990	2990	2990	0
380	20230830	135100	14692960	2990	2990	2990	2990	10
381	20230830	135000	14663060	2990	2990	2990	2990	0
382	20230830	134900	14663060	2990	2990	2990	2990	0
383	20230830	134800	14663060	2990	2990	2990	2990	0
384	20230830	134700	14663060	2990	2990	2990	2990	400
385	20230830	134600	13467060	2990	2990	2990	2990	0
386	20230830	134500	13467060	2990	2990	2990	2990	800
387	20230830	134400	11075060	2985	2985	2985	2985	0
388	20230830	134300	11075060	2985	2985	2985	2985	0
389	20230830	134200	11075060	2985	2985	2985	2985	0
390	20230830	134100	11075060	2985	2985	2985	2985	0
391	20230830	134000	11075060	2985	2985	2985	2985	0
392	20230830	133900	11075060	2985	2985	2985	2985	0
393	20230830	133800	11075060	2985	2985	2985	2985	9
394	20230830	133700	11048195	2985	2985	2985	2985	0
395	20230830	133600	11048195	2985	2985	2985	2985	0
396	20230830	133500	11048195	2985	2985	2985	2985	0
397	20230830	133400	11048195	2985	2985	2985	2985	0
398	20230830	133300	11048195	2985	2985	2985	2985	0
399	20230830	133200	11048195	2985	2985	2985	2985	0
400	20230830	133100	11048195	2985	2985	2985	2985	0
401	20230830	133000	11048195	2985	2985	2985	2985	0
402	20230830	132900	11048195	2985	2985	2985	2985	0
403	20230830	132800	11048195	2985	2985	2985	2985	0
404	20230830	132700	11048195	2985	2985	2985	2985	0
405	20230830	132600	11048195	2985	2985	2985	2985	0
406	20230830	132500	11048195	2985	2985	2985	2985	0
407	20230830	132400	11048195	2985	2985	2985	2985	0
408	20230830	132300	11048195	2985	2985	2985	2985	0
409	20230830	132200	11048195	2985	2985	2985	2985	0
410	20230830	132100	11048195	2985	2985	2985	2985	0
411	20230830	132000	11048195	2985	2985	2985	2985	0
412	20230830	131900	11048195	2985	2985	2985	2985	0
413	20230830	131800	11048195	2985	2985	2985	2985	0
414	20230830	131700	11048195	2985	2985	2985	2985	0
415	20230830	131600	11048195	2985	2985	2985	2985	0
416	20230830	131500	11048195	2985	2985	2985	2985	0
417	20230830	131400	11048195	2985	2985	2985	2985	0
418	20230830	131300	11048195	2985	2985	2985	2985	800
419	20230830	131200	8660195	2980	2980	2980	2980	0
420	20230830	131100	8660195	2980	2980	2980	2980	400
421	20230830	131000	7468195	2980	2980	2980	2980	0
422	20230830	130900	7468195	2980	2980	2980	2980	0
423	20230830	130800	7468195	2980	2980	2980	2980	0
424	20230830	130700	7468195	2980	2980	2980	2980	0
425	20230830	130600	7468195	2980	2980	2980	2980	0
426	20230830	130500	7468195	2980	2980	2980	2980	0
427	20230830	130400	7468195	2980	2980	2980	2980	0
428	20230830	130300	7468195	2980	2980	2980	2980	0
429	20230830	130200	7468195	2980	2980	2980	2980	0
430	20230830	130100	7468195	2980	2980	2980	2980	0
431	20230830	130000	7468195	2980	2980	2980	2980	0
432	20230830	125900	7468195	2980	2980	2980	2980	0
433	20230830	125800	7468195	2980	2980	2980	2980	0
434	20230830	125700	7468195	2980	2980	2980	2980	0
435	20230830	125600	7468195	2980	2980	2980	2980	0
436	20230830	125500	7468195	2980	2980	2980	2980	300
437	20230830	125400	6574195	2985	2985	2985	2985	200
438	20230830	125300	5977195	2980	2980	2980	2980	0
439	20230830	125200	5977195	2980	2980	2980	2980	0
440	20230830	125100	5977195	2980	2980	2980	2980	0
441	20230830	125000	5977195	2980	2980	2980	2980	0
442	20230830	124900	5977195	2980	2980	2980	2980	0
443	20230830	124800	5977195	2980	2980	2980	2980	0
444	20230830	124700	5977195	2980	2980	2980	2980	0
445	20230830	124600	5977195	2980	2980	2980	2980	0
446	20230830	124500	5977195	2980	2980	2980	2980	0
447	20230830	124400	5977195	2980	2980	2980	2980	0
448	20230830	124300	5977195	2980	2980	2980	2980	0
449	20230830	124200	5977195	2980	2980	2980	2980	1
450	20230830	124100	5974215	2985	2985	2985	2985	10
451	20230830	124000	5944365	2985	2985	2985	2985	0
452	20230830	123900	5944365	2985	2985	2985	2985	0
453	20230830	123800	5944365	2985	2985	2985	2985	1
454	20230830	123700	5941380	2985	2985	2985	2985	0
455	20230830	123600	5941380	2985	2985	2985	2985	0
456	20230830	123500	5941380	2985	2985	2985	2985	0
457	20230830	123400	5941380	2985	2985	2985	2985	0
458	20230830	123300	5941380	2985	2985	2985	2985	0
459	20230830	123200	5941380	2985	2985	2985	2985	0
460	20230830	123100	5941380	2985	2985	2985	2985	0
461	20230830	123000	5941380	2985	2985	2985	2985	0
462	20230830	122900	5941380	2985	2985	2985	2985	0
463	20230830	122800	5941380	2985	2985	2985	2985	0
464	20230830	122700	5941380	2985	2985	2985	2985	0
465	20230830	122600	5941380	2985	2985	2985	2985	0
466	20230830	122500	5941380	2985	2985	2985	2985	0
467	20230830	122400	5941380	2985	2985	2985	2985	0
468	20230830	122300	5941380	2985	2985	2985	2985	0
469	20230830	122200	5941380	2985	2985	2985	2985	0
470	20230830	122100	5941380	2985	2985	2985	2985	0
471	20230830	122000	5941380	2985	2985	2985	2985	0
472	20230830	121900	5941380	2985	2985	2985	2985	0
473	20230830	121800	5941380	2985	2985	2985	2985	0
474	20230830	121700	5941380	2985	2985	2985	2985	0
475	20230830	121600	5941380	2985	2985	2985	2985	0
476	20230830	121500	5941380	2985	2985	2985	2985	0
477	20230830	121400	5941380	2985	2985	2985	2985	0
478	20230830	121300	5941380	2985	2985	2985	2985	0
479	20230830	121200	5941380	2985	2985	2985	2985	0
480	20230830	121100	5941380	2985	2985	2985	2985	0
481	20230830	121000	5941380	2985	2985	2985	2985	0
482	20230830	120900	5941380	2985	2985	2985	2985	0
483	20230830	120800	5941380	2985	2985	2985	2985	0
484	20230830	120700	5941380	2985	2985	2985	2985	0
485	20230830	120600	5941380	2985	2985	2985	2985	0
486	20230830	120500	5941380	2985	2985	2985	2985	0
487	20230830	120400	5941380	2985	2985	2985	2985	0
488	20230830	120300	5941380	2985	2985	2985	2985	0
489	20230830	120200	5941380	2985	2985	2985	2985	0
490	20230830	120100	5941380	2985	2985	2985	2985	0
491	20230830	120000	5941380	2985	2985	2985	2985	0
492	20230830	115900	5941380	2985	2985	2985	2985	0
493	20230830	115800	5941380	2985	2985	2985	2985	0
494	20230830	115700	5941380	2985	2985	2985	2985	0
495	20230830	115600	5941380	2985	2985	2985	2985	0
496	20230830	115500	5941380	2985	2985	2985	2985	0
497	20230830	115400	5941380	2985	2985	2985	2985	0
498	20230830	115300	5941380	2985	2985	2985	2985	0
499	20230830	115200	5941380	2985	2985	2985	2985	0
500	20230830	115100	5941380	2985	2985	2985	2985	0
501	20230830	115000	5941380	2985	2985	2985	2985	0
502	20230830	114900	5941380	2985	2985	2985	2985	0
503	20230830	114800	5941380	2985	2985	2985	2985	0
504	20230830	114700	5941380	2985	2985	2985	2985	0
505	20230830	114600	5941380	2985	2985	2985	2985	0
506	20230830	114500	5941380	2985	2985	2985	2985	0
507	20230830	114400	5941380	2985	2985	2985	2985	700
508	20230830	114300	3851880	2980	2980	2980	2980	0
509	20230830	114200	3851880	2980	2980	2980	2980	0
510	20230830	114100	3851880	2980	2980	2980	2980	0
511	20230830	114000	3851880	2980	2980	2980	2980	0
512	20230830	113900	3851880	2980	2980	2980	2980	0
513	20230830	113800	3851880	2980	2980	2980	2980	0
514	20230830	113700	3851880	2980	2980	2980	2980	0
515	20230830	113600	3851880	2980	2980	2980	2980	0
516	20230830	113500	3851880	2980	2980	2980	2980	0
517	20230830	113400	3851880	2980	2980	2980	2980	0
518	20230830	113300	3851880	2980	2980	2980	2980	0
519	20230830	113200	3851880	2980	2980	2980	2980	0
520	20230830	113100	3851880	2980	2980	2980	2980	0
521	20230830	113000	3851880	2980	2980	2980	2980	0
522	20230830	112900	3851880	2980	2980	2980	2980	0
523	20230830	112800	3851880	2980	2980	2980	2980	0
524	20230830	112700	3851880	2980	2980	2980	2980	0
525	20230830	112600	3851880	2980	2980	2980	2980	0
526	20230830	112500	3851880	2980	2980	2980	2980	0
527	20230830	112400	3851880	2980	2980	2980	2980	0
528	20230830	112300	3851880	2980	2980	2980	2980	0
529	20230830	112200	3851880	2980	2980	2980	2980	287
530	20230830	112100	2996620	2985	2985	2985	2985	0
531	20230830	112000	2996620	2985	2985	2985	2985	0
532	20230830	111900	2996620	2985	2985	2985	2985	0
533	20230830	111800	2996620	2985	2985	2985	2985	0
534	20230830	111700	2996620	2985	2985	2985	2985	0
535	20230830	111600	2996620	2985	2985	2985	2985	0
536	20230830	111500	2996620	2985	2985	2985	2985	0
537	20230830	111400	2996620	2985	2985	2985	2985	0
538	20230830	111300	2996620	2985	2985	2985	2985	0
539	20230830	111200	2996620	2985	2985	2985	2985	0
540	20230830	111100	2996620	2985	2985	2985	2985	0
541	20230830	111000	2996620	2985	2985	2985	2985	0
542	20230830	110900	2996620	2985	2985	2985	2985	0
543	20230830	110800	2996620	2985	2985	2985	2985	6
544	20230830	110700	2978710	2985	2985	2985	2985	0
545	20230830	110600	2978710	2985	2985	2985	2985	0
546	20230830	110500	2978710	2985	2985	2985	2985	0
547	20230830	110400	2978710	2985	2985	2985	2985	0
548	20230830	110300	2978710	2985	2985	2985	2985	0
549	20230830	110200	2978710	2985	2985	2985	2985	0
550	20230830	110100	2978710	2985	2985	2985	2985	0
551	20230830	110000	2978710	2985	2985	2985	2985	0
552	20230830	105900	2978710	2985	2985	2985	2985	0
553	20230830	105800	2978710	2985	2985	2985	2985	0
554	20230830	105700	2978710	2985	2985	2985	2985	0
555	20230830	105600	2978710	2985	2985	2985	2985	0
556	20230830	105500	2978710	2985	2985	2985	2985	0
557	20230830	105400	2978710	2985	2985	2985	2985	0
558	20230830	105300	2978710	2985	2985	2985	2985	0
559	20230830	105200	2978710	2985	2985	2985	2985	0
560	20230830	105100	2978710	2985	2985	2985	2985	0
561	20230830	105000	2978710	2985	2985	2985	2985	0
562	20230830	104900	2978710	2985	2985	2985	2985	0
563	20230830	104800	2978710	2985	2985	2985	2985	0
564	20230830	104700	2978710	2985	2985	2985	2985	0
565	20230830	104600	2978710	2985	2985	2985	2985	0
566	20230830	104500	2978710	2985	2985	2985	2985	0
567	20230830	104400	2978710	2985	2985	2985	2985	0
568	20230830	104300	2978710	2985	2985	2985	2985	0
569	20230830	104200	2978710	2985	2985	2985	2985	0
570	20230830	104100	2978710	2985	2985	2985	2985	0
571	20230830	104000	2978710	2985	2985	2985	2985	0
572	20230830	103900	2978710	2985	2985	2985	2985	0
573	20230830	103800	2978710	2985	2985	2985	2985	0
574	20230830	103700	2978710	2985	2985	2985	2985	15
575	20230830	103600	2933935	2985	2985	2985	2985	0
576	20230830	103500	2933935	2985	2985	2985	2985	0
577	20230830	103400	2933935	2985	2985	2985	2985	0
578	20230830	103300	2933935	2985	2985	2985	2985	91
579	20230830	103200	2662300	2985	2985	2985	2985	0
580	20230830	103100	2662300	2985	2985	2985	2985	5
581	20230830	103000	2647375	2985	2985	2985	2985	0
582	20230830	102900	2647375	2985	2985	2985	2985	1
583	20230830	102800	2644390	2980	2980	2980	2980	16
584	20230830	102700	2596710	2975	2975	2975	2975	0
585	20230830	102600	2596710	2975	2975	2975	2975	0
586	20230830	102500	2596710	2975	2975	2975	2975	0
587	20230830	102400	2596710	2975	2975	2975	2975	0
588	20230830	102300	2596710	2975	2975	2975	2975	0
589	20230830	102200	2596710	2975	2975	2975	2975	2
590	20230830	102100	2590760	2980	2980	2980	2980	0
591	20230830	102000	2590760	2980	2980	2980	2980	0
592	20230830	101900	2590760	2980	2980	2980	2980	0
593	20230830	101800	2590760	2980	2980	2980	2980	6
594	20230830	101700	2572880	2980	2980	2980	2980	0
595	20230830	101600	2572880	2980	2980	2980	2980	0
596	20230830	101500	2572880	2980	2980	2980	2980	0
597	20230830	101400	2572880	2980	2980	2980	2980	0
598	20230830	101300	2572880	2980	2980	2980	2980	3
599	20230830	101200	2563940	2980	2980	2980	2980	4
600	20230830	101100	2552020	2980	2980	2980	2980	0
601	20230830	101000	2552020	2980	2980	2980	2980	0
602	20230830	100900	2552020	2980	2980	2980	2980	0
603	20230830	100800	2552020	2980	2980	2980	2980	0
604	20230830	100700	2552020	2980	2980	2980	2980	0
605	20230830	100600	2552020	2980	2980	2980	2980	0
606	20230830	100500	2552020	2980	2980	2980	2980	0
607	20230830	100400	2552020	2980	2980	2980	2980	300
608	20230830	100300	1658020	2980	2980	2980	2980	0
609	20230830	100200	1658020	2980	2980	2980	2980	0
610	20230830	100100	1658020	2980	2980	2980	2980	0
611	20230830	100000	1658020	2980	2980	2980	2980	0
612	20230830	095900	1658020	2980	2980	2980	2980	0
613	20230830	095800	1658020	2980	2980	2980	2980	0
614	20230830	095700	1658020	2980	2980	2980	2980	0
615	20230830	095600	1658020	2980	2980	2980	2980	0
616	20230830	095500	1658020	2980	2980	2980	2980	0
617	20230830	095400	1658020	2980	2980	2980	2980	0
618	20230830	095300	1658020	2980	2980	2980	2980	0
619	20230830	095200	1658020	2980	2980	2980	2980	0
620	20230830	095100	1658020	2980	2980	2980	2980	0
621	20230830	095000	1658020	2980	2980	2980	2980	0
622	20230830	094900	1658020	2980	2980	2980	2980	0
623	20230830	094800	1658020	2980	2980	2980	2980	0
624	20230830	094700	1658020	2980	2980	2980	2980	300
625	20230830	094600	764020	2980	2980	2980	2980	1
626	20230830	094500	761040	2980	2980	2980	2980	0
627	20230830	094400	761040	2980	2980	2980	2980	0
628	20230830	094300	761040	2980	2980	2980	2980	0
629	20230830	094200	761040	2980	2980	2980	2980	0
630	20230830	094100	761040	2980	2980	2980	2980	0
631	20230830	094000	761040	2980	2980	2980	2980	0
632	20230830	093900	761040	2980	2980	2980	2980	0
633	20230830	093800	761040	2980	2980	2980	2980	0
634	20230830	093700	761040	2980	2980	2980	2980	0
635	20230830	093600	761040	2980	2980	2980	2980	1
636	20230830	093500	758060	2975	2975	2975	2975	1
637	20230830	093400	755085	2980	2980	2980	2980	0
638	20230830	093300	755085	2980	2980	2980	2980	0
639	20230830	093200	755085	2980	2980	2980	2980	0
640	20230830	093100	755085	2980	2980	2980	2980	0
641	20230830	093000	755085	2980	2980	2980	2980	10
642	20230830	092900	725285	2975	2975	2975	2975	0
643	20230830	092800	725285	2975	2975	2975	2975	0
644	20230830	092700	725285	2975	2975	2975	2975	0
645	20230830	092600	725285	2975	2975	2975	2975	0
646	20230830	092500	725285	2975	2975	2975	2975	0
647	20230830	092400	725285	2975	2975	2975	2975	0
648	20230830	092300	725285	2975	2975	2975	2975	0
649	20230830	092200	725285	2975	2975	2975	2975	60
650	20230830	092100	546785	2970	2970	2970	2970	0
651	20230830	092000	546785	2970	2970	2970	2970	0
652	20230830	091900	546785	2970	2970	2970	2970	0
653	20230830	091800	546785	2970	2970	2970	2970	0
654	20230830	091700	546785	2970	2970	2970	2970	0
655	20230830	091600	546785	2970	2970	2970	2970	0
656	20230830	091500	546785	2970	2970	2970	2970	1
657	20230830	091400	543815	2960	2960	2960	2960	0
658	20230830	091300	543815	2960	2960	2960	2960	0
659	20230830	091200	543815	2960	2960	2960	2960	0
660	20230830	091100	543815	2960	2960	2960	2960	0
661	20230830	091000	543815	2960	2960	2960	2960	0
662	20230830	090900	543815	2960	2960	2960	2960	0
663	20230830	090800	543815	2960	2960	2960	2960	0
664	20230830	090700	543815	2960	2960	2960	2960	99
665	20230830	090600	250775	2960	2960	2960	2960	0
666	20230830	090500	250775	2960	2960	2960	2960	0
667	20230830	090400	250775	2960	2960	2960	2960	0
668	20230830	090300	250775	2960	2960	2960	2960	0
669	20230830	090200	250775	2960	2985	2985	2960	33
670	20230830	090100	152745	2995	2995	2995	2995	0
671	20230830	090000	152745	2995	2995	2995	2995	51