KissMeData/169330/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	200700	53106010	2945	2945	2945	2945	468
3	20230816	200600	53106010	2945	2945	2945	2945	0
4	20230816	200500	53106010	2945	2945	2945	2945	0
5	20230816	200400	53106010	2945	2945	2945	2945	0
6	20230816	200300	53106010	2945	2945	2945	2945	0
7	20230816	200200	53106010	2945	2945	2945	2945	0
8	20230816	200100	53106010	2945	2945	2945	2945	0
9	20230816	200000	53106010	2945	2945	2945	2945	0
10	20230816	195900	53106010	2945	2945	2945	2945	0
11	20230816	195800	53106010	2945	2945	2945	2945	0
12	20230816	195700	53106010	2945	2945	2945	2945	0
13	20230816	195600	53106010	2945	2945	2945	2945	0
14	20230816	195500	53106010	2945	2945	2945	2945	0
15	20230816	195400	53106010	2945	2945	2945	2945	0
16	20230816	195300	53106010	2945	2945	2945	2945	0
17	20230816	195200	53106010	2945	2945	2945	2945	0
18	20230816	195100	53106010	2945	2945	2945	2945	0
19	20230816	195000	53106010	2945	2945	2945	2945	0
20	20230816	194900	53106010	2945	2945	2945	2945	0
21	20230816	194800	53106010	2945	2945	2945	2945	0
22	20230816	194700	53106010	2945	2945	2945	2945	0
23	20230816	194600	53106010	2945	2945	2945	2945	0
24	20230816	194500	53106010	2945	2945	2945	2945	0
25	20230816	194400	53106010	2945	2945	2945	2945	0
26	20230816	194300	53106010	2945	2945	2945	2945	0
27	20230816	194200	53106010	2945	2945	2945	2945	0
28	20230816	194100	53106010	2945	2945	2945	2945	0
29	20230816	194000	53106010	2945	2945	2945	2945	0
30	20230816	193900	53106010	2945	2945	2945	2945	0
31	20230816	193800	53106010	2945	2945	2945	2945	0
32	20230816	193700	53106010	2945	2945	2945	2945	468
33	20230816	193600	53106010	2945	2945	2945	2945	0
34	20230816	193500	53106010	2945	2945	2945	2945	0
35	20230816	193400	53106010	2945	2945	2945	2945	0
36	20230816	193300	53106010	2945	2945	2945	2945	0
37	20230816	193200	53106010	2945	2945	2945	2945	0
38	20230816	193100	53106010	2945	2945	2945	2945	0
39	20230816	193000	53106010	2945	2945	2945	2945	0
40	20230816	192900	53106010	2945	2945	2945	2945	0
41	20230816	192800	53106010	2945	2945	2945	2945	0
42	20230816	192700	53106010	2945	2945	2945	2945	0
43	20230816	192600	53106010	2945	2945	2945	2945	0
44	20230816	192500	53106010	2945	2945	2945	2945	0
45	20230816	192400	53106010	2945	2945	2945	2945	0
46	20230816	192300	53106010	2945	2945	2945	2945	0
47	20230816	192200	53106010	2945	2945	2945	2945	0
48	20230816	192100	53106010	2945	2945	2945	2945	0
49	20230816	192000	53106010	2945	2945	2945	2945	0
50	20230816	191900	53106010	2945	2945	2945	2945	0
51	20230816	191800	53106010	2945	2945	2945	2945	0
52	20230816	191700	53106010	2945	2945	2945	2945	0
53	20230816	191600	53106010	2945	2945	2945	2945	0
54	20230816	191500	53106010	2945	2945	2945	2945	0
55	20230816	191400	53106010	2945	2945	2945	2945	0
56	20230816	191300	53106010	2945	2945	2945	2945	0
57	20230816	191200	53106010	2945	2945	2945	2945	0
58	20230816	191100	53106010	2945	2945	2945	2945	0
59	20230816	191000	53106010	2945	2945	2945	2945	0
60	20230816	190900	53106010	2945	2945	2945	2945	0
61	20230816	190800	53106010	2945	2945	2945	2945	0
62	20230816	190700	53106010	2945	2945	2945	2945	468
63	20230816	190600	53106010	2945	2945	2945	2945	0
64	20230816	190500	53106010	2945	2945	2945	2945	0
65	20230816	190400	53106010	2945	2945	2945	2945	0
66	20230816	190300	53106010	2945	2945	2945	2945	0
67	20230816	190200	53106010	2945	2945	2945	2945	0
68	20230816	190100	53106010	2945	2945	2945	2945	0
69	20230816	190000	53106010	2945	2945	2945	2945	0
70	20230816	185900	53106010	2945	2945	2945	2945	0
71	20230816	185800	53106010	2945	2945	2945	2945	0
72	20230816	185700	53106010	2945	2945	2945	2945	0
73	20230816	185600	53106010	2945	2945	2945	2945	0
74	20230816	185500	53106010	2945	2945	2945	2945	0
75	20230816	185400	53106010	2945	2945	2945	2945	0
76	20230816	185300	53106010	2945	2945	2945	2945	0
77	20230816	185200	53106010	2945	2945	2945	2945	0
78	20230816	185100	53106010	2945	2945	2945	2945	0
79	20230816	185000	53106010	2945	2945	2945	2945	0
80	20230816	184900	53106010	2945	2945	2945	2945	0
81	20230816	184800	53106010	2945	2945	2945	2945	0
82	20230816	184700	53106010	2945	2945	2945	2945	0
83	20230816	184600	53106010	2945	2945	2945	2945	0
84	20230816	184500	53106010	2945	2945	2945	2945	0
85	20230816	184400	53106010	2945	2945	2945	2945	0
86	20230816	184300	53106010	2945	2945	2945	2945	0
87	20230816	184200	53106010	2945	2945	2945	2945	0
88	20230816	184100	53106010	2945	2945	2945	2945	0
89	20230816	184000	53106010	2945	2945	2945	2945	0
90	20230816	183900	53106010	2945	2945	2945	2945	0
91	20230816	183800	53106010	2945	2945	2945	2945	0
92	20230816	183700	53106010	2945	2945	2945	2945	468
93	20230816	183600	53106010	2945	2945	2945	2945	0
94	20230816	183500	53106010	2945	2945	2945	2945	0
95	20230816	183400	53106010	2945	2945	2945	2945	0
96	20230816	183300	53106010	2945	2945	2945	2945	0
97	20230816	183200	53106010	2945	2945	2945	2945	0
98	20230816	183100	53106010	2945	2945	2945	2945	0
99	20230816	183000	53106010	2945	2945	2945	2945	0
100	20230816	182900	53106010	2945	2945	2945	2945	0
101	20230816	182800	53106010	2945	2945	2945	2945	0
102	20230816	182700	53106010	2945	2945	2945	2945	0
103	20230816	182600	53106010	2945	2945	2945	2945	0
104	20230816	182500	53106010	2945	2945	2945	2945	0
105	20230816	182400	53106010	2945	2945	2945	2945	0
106	20230816	182300	53106010	2945	2945	2945	2945	0
107	20230816	182200	53106010	2945	2945	2945	2945	0
108	20230816	182100	53106010	2945	2945	2945	2945	0
109	20230816	182000	53106010	2945	2945	2945	2945	0
110	20230816	181900	53106010	2945	2945	2945	2945	0
111	20230816	181800	53106010	2945	2945	2945	2945	0
112	20230816	181700	53106010	2945	2945	2945	2945	0
113	20230816	181600	53106010	2945	2945	2945	2945	0
114	20230816	181500	53106010	2945	2945	2945	2945	0
115	20230816	181400	53106010	2945	2945	2945	2945	0
116	20230816	181300	53106010	2945	2945	2945	2945	0
117	20230816	181200	53106010	2945	2945	2945	2945	0
118	20230816	181100	53106010	2945	2945	2945	2945	0
119	20230816	181000	53106010	2945	2945	2945	2945	0
120	20230816	180900	53106010	2945	2945	2945	2945	0
121	20230816	180800	53106010	2945	2945	2945	2945	0
122	20230816	180700	53106010	2945	2945	2945	2945	468
123	20230816	180600	53106010	2945	2945	2945	2945	0
124	20230816	180500	53106010	2945	2945	2945	2945	0
125	20230816	180400	53106010	2945	2945	2945	2945	0
126	20230816	180300	53106010	2945	2945	2945	2945	0
127	20230816	180200	53106010	2945	2945	2945	2945	0
128	20230816	180100	53106010	2945	2945	2945	2945	0
129	20230816	180000	53106010	2945	2945	2945	2945	0
130	20230816	175900	53106010	2945	2945	2945	2945	0
131	20230816	175800	53106010	2945	2945	2945	2945	0
132	20230816	175700	53106010	2945	2945	2945	2945	0
133	20230816	175600	53106010	2945	2945	2945	2945	0
134	20230816	175500	53106010	2945	2945	2945	2945	0
135	20230816	175400	53106010	2945	2945	2945	2945	0
136	20230816	175300	53106010	2945	2945	2945	2945	0
137	20230816	175200	53106010	2945	2945	2945	2945	0
138	20230816	175100	53106010	2945	2945	2945	2945	0
139	20230816	175000	53106010	2945	2945	2945	2945	0
140	20230816	174900	53106010	2945	2945	2945	2945	0
141	20230816	174800	53106010	2945	2945	2945	2945	0
142	20230816	174700	53106010	2945	2945	2945	2945	0
143	20230816	174600	53106010	2945	2945	2945	2945	0
144	20230816	174500	53106010	2945	2945	2945	2945	0
145	20230816	174400	53106010	2945	2945	2945	2945	0
146	20230816	174300	53106010	2945	2945	2945	2945	0
147	20230816	174200	53106010	2945	2945	2945	2945	0
148	20230816	174100	53106010	2945	2945	2945	2945	0
149	20230816	174000	53106010	2945	2945	2945	2945	0
150	20230816	173900	53106010	2945	2945	2945	2945	0
151	20230816	173800	53106010	2945	2945	2945	2945	0
152	20230816	173700	53106010	2945	2945	2945	2945	468
153	20230816	173600	53106010	2945	2945	2945	2945	0
154	20230816	173500	53106010	2945	2945	2945	2945	0
155	20230816	173400	53106010	2945	2945	2945	2945	0
156	20230816	173300	53106010	2945	2945	2945	2945	0
157	20230816	173200	53106010	2945	2945	2945	2945	0
158	20230816	173100	53106010	2945	2945	2945	2945	0
159	20230816	173000	53106010	2945	2945	2945	2945	0
160	20230816	172900	53106010	2945	2945	2945	2945	0
161	20230816	172800	53106010	2945	2945	2945	2945	0
162	20230816	172700	53106010	2945	2945	2945	2945	0
163	20230816	172600	53106010	2945	2945	2945	2945	0
164	20230816	172500	53106010	2945	2945	2945	2945	0
165	20230816	172400	53106010	2945	2945	2945	2945	0
166	20230816	172300	53106010	2945	2945	2945	2945	0
167	20230816	172200	53106010	2945	2945	2945	2945	0
168	20230816	172100	53106010	2945	2945	2945	2945	0
169	20230816	172000	53106010	2945	2945	2945	2945	0
170	20230816	171900	53106010	2945	2945	2945	2945	0
171	20230816	171800	53106010	2945	2945	2945	2945	0
172	20230816	171700	53106010	2945	2945	2945	2945	0
173	20230816	171600	53106010	2945	2945	2945	2945	0
174	20230816	171500	53106010	2945	2945	2945	2945	0
175	20230816	171400	53106010	2945	2945	2945	2945	0
176	20230816	171300	53106010	2945	2945	2945	2945	0
177	20230816	171200	53106010	2945	2945	2945	2945	0
178	20230816	171100	53106010	2945	2945	2945	2945	0
179	20230816	171000	53106010	2945	2945	2945	2945	0
180	20230816	170900	53106010	2945	2945	2945	2945	0
181	20230816	170800	53106010	2945	2945	2945	2945	0
182	20230816	170700	53106010	2945	2945	2945	2945	468
183	20230816	170600	53106010	2945	2945	2945	2945	0
184	20230816	170500	53106010	2945	2945	2945	2945	0
185	20230816	170400	53106010	2945	2945	2945	2945	0
186	20230816	170300	53106010	2945	2945	2945	2945	0
187	20230816	170200	53106010	2945	2945	2945	2945	0
188	20230816	170100	53106010	2945	2945	2945	2945	0
189	20230816	170000	53106010	2945	2945	2945	2945	0
190	20230816	165900	53106010	2945	2945	2945	2945	0
191	20230816	165800	53106010	2945	2945	2945	2945	0
192	20230816	165700	53106010	2945	2945	2945	2945	0
193	20230816	165600	53106010	2945	2945	2945	2945	0
194	20230816	165500	53106010	2945	2945	2945	2945	0
195	20230816	165400	53106010	2945	2945	2945	2945	0
196	20230816	165300	53106010	2945	2945	2945	2945	0
197	20230816	165200	53106010	2945	2945	2945	2945	0
198	20230816	165100	53106010	2945	2945	2945	2945	0
199	20230816	165000	53106010	2945	2945	2945	2945	0
200	20230816	164900	53106010	2945	2945	2945	2945	0
201	20230816	164800	53106010	2945	2945	2945	2945	0
202	20230816	164700	53106010	2945	2945	2945	2945	0
203	20230816	164600	53106010	2945	2945	2945	2945	0
204	20230816	164500	53106010	2945	2945	2945	2945	0
205	20230816	164400	53106010	2945	2945	2945	2945	0
206	20230816	164300	53106010	2945	2945	2945	2945	0
207	20230816	164200	53106010	2945	2945	2945	2945	0
208	20230816	164100	53106010	2945	2945	2945	2945	0
209	20230816	164000	53106010	2945	2945	2945	2945	0
210	20230816	163900	53106010	2945	2945	2945	2945	0
211	20230816	163800	53106010	2945	2945	2945	2945	0
212	20230816	163700	53106010	2945	2945	2945	2945	468
213	20230816	163600	53106010	2945	2945	2945	2945	0
214	20230816	163500	53106010	2945	2945	2945	2945	0
215	20230816	163400	53106010	2945	2945	2945	2945	0
216	20230816	163300	53106010	2945	2945	2945	2945	0
217	20230816	163200	53106010	2945	2945	2945	2945	0
218	20230816	163100	53106010	2945	2945	2945	2945	0
219	20230816	163000	53106010	2945	2945	2945	2945	0
220	20230816	162900	53106010	2945	2945	2945	2945	0
221	20230816	162800	53106010	2945	2945	2945	2945	0
222	20230816	162700	53106010	2945	2945	2945	2945	0
223	20230816	162600	53106010	2945	2945	2945	2945	0
224	20230816	162500	53106010	2945	2945	2945	2945	0
225	20230816	162400	53106010	2945	2945	2945	2945	0
226	20230816	162300	53106010	2945	2945	2945	2945	0
227	20230816	162200	53106010	2945	2945	2945	2945	0
228	20230816	162100	53106010	2945	2945	2945	2945	0
229	20230816	162000	53106010	2945	2945	2945	2945	0
230	20230816	161900	53106010	2945	2945	2945	2945	0
231	20230816	161800	53106010	2945	2945	2945	2945	0
232	20230816	161700	53106010	2945	2945	2945	2945	0
233	20230816	161600	53106010	2945	2945	2945	2945	0
234	20230816	161500	53106010	2945	2945	2945	2945	0
235	20230816	161400	53106010	2945	2945	2945	2945	0
236	20230816	161300	53106010	2945	2945	2945	2945	0
237	20230816	161200	53106010	2945	2945	2945	2945	0
238	20230816	161100	53106010	2945	2945	2945	2945	0
239	20230816	161000	53106010	2945	2945	2945	2945	0
240	20230816	160900	53106010	2945	2945	2945	2945	0
241	20230816	160800	53106010	2945	2945	2945	2945	0
242	20230816	160700	53106010	2945	2945	2945	2945	468
243	20230816	160600	53106010	2945	2945	2945	2945	0
244	20230816	160500	53106010	2945	2945	2945	2945	0
245	20230816	160400	53106010	2945	2945	2945	2945	0
246	20230816	160300	53106010	2945	2945	2945	2945	0
247	20230816	160200	53106010	2945	2945	2945	2945	0
248	20230816	160100	53106010	2945	2945	2945	2945	0
249	20230816	160000	53106010	2945	2945	2945	2945	0
250	20230816	155900	53106010	2945	2945	2945	2945	0
251	20230816	155800	53106010	2945	2945	2945	2945	0
252	20230816	155700	53106010	2945	2945	2945	2945	0
253	20230816	155600	53106010	2945	2945	2945	2945	0
254	20230816	155500	53106010	2945	2945	2945	2945	0
255	20230816	155400	53106010	2945	2945	2945	2945	0
256	20230816	155300	53106010	2945	2945	2945	2945	0
257	20230816	155200	53106010	2945	2945	2945	2945	0
258	20230816	155100	53106010	2945	2945	2945	2945	0
259	20230816	155000	53106010	2945	2945	2945	2945	0
260	20230816	154900	53106010	2945	2945	2945	2945	0
261	20230816	154800	53106010	2945	2945	2945	2945	0
262	20230816	154700	53106010	2945	2945	2945	2945	0
263	20230816	154600	53106010	2945	2945	2945	2945	0
264	20230816	154500	53106010	2945	2945	2945	2945	0
265	20230816	154400	53106010	2945	2945	2945	2945	0
266	20230816	154300	53106010	2945	2945	2945	2945	0
267	20230816	154200	53106010	2945	2945	2945	2945	0
268	20230816	154100	53106010	2945	2945	2945	2945	0
269	20230816	154000	53106010	2945	2945	2945	2945	0
270	20230816	153900	53106010	2945	2945	2945	2945	0
271	20230816	153800	53106010	2945	2945	2945	2945	0
272	20230816	153700	53106010	2945	2945	2945	2945	468
273	20230816	153600	53106010	2945	2945	2945	2945	0
274	20230816	153500	53106010	2945	2945	2945	2945	0
275	20230816	153400	53106010	2945	2945	2945	2945	0
276	20230816	153300	53106010	2945	2945	2945	2945	0
277	20230816	153200	53106010	2945	2945	2945	2945	0
278	20230816	153100	53106010	2945	2945	2945	2945	0
279	20230816	153000	53106010	2945	2945	2945	2945	468
280	20230816	152900	51727750	2945	2945	2945	2945	0
281	20230816	152800	51727750	2945	2945	2945	2945	0
282	20230816	152700	51727750	2945	2945	2945	2945	0
283	20230816	152600	51727750	2945	2945	2945	2945	0
284	20230816	152500	51727750	2945	2945	2945	2945	0
285	20230816	152400	51727750	2945	2945	2945	2945	0
286	20230816	152300	51727750	2945	2945	2945	2945	0
287	20230816	152200	51727750	2945	2945	2945	2945	0
288	20230816	152100	51727750	2945	2945	2945	2945	0
289	20230816	152000	51727750	2945	2945	2945	2945	0
290	20230816	151900	51727750	2945	2950	2950	2945	152
291	20230816	151800	51280100	2945	2945	2945	2945	55
292	20230816	151700	51118125	2945	2945	2945	2945	0
293	20230816	151600	51118125	2945	2945	2945	2945	8
294	20230816	151500	51094565	2955	2955	2955	2955	0
295	20230816	151400	51094565	2955	2955	2955	2955	0
296	20230816	151300	51094565	2955	2955	2955	2955	0
297	20230816	151200	51094565	2955	2965	2965	2955	20
298	20230816	151100	51035345	2965	2950	2965	2950	182
299	20230816	151000	50497170	2945	2945	2945	2945	165
300	20230816	150900	50011245	2940	2940	2940	2940	0
301	20230816	150800	50011245	2940	2945	2945	2940	3
302	20230816	150700	50002415	2945	2945	2945	2945	0
303	20230816	150600	50002415	2945	2945	2945	2945	51
304	20230816	150500	49852220	2940	2940	2940	2940	0
305	20230816	150400	49852220	2940	2940	2940	2940	180
306	20230816	150300	49323020	2945	2945	2945	2945	50
307	20230816	150200	49175770	2945	2945	2945	2945	0
308	20230816	150100	49175770	2945	2940	2945	2940	477
309	20230816	150000	47771890	2945	2945	2945	2945	0
310	20230816	145900	47771890	2945	2945	2945	2945	0
311	20230816	145800	47771890	2945	2945	2945	2945	30
312	20230816	145700	47683540	2940	2940	2940	2940	0
313	20230816	145600	47683540	2940	2940	2940	2940	327
314	20230816	145500	46722160	2945	2945	2945	2945	0
315	20230816	145400	46722160	2945	2945	2945	2945	0
316	20230816	145300	46722160	2945	2945	2945	2945	0
317	20230816	145200	46722160	2945	2945	2945	2945	0
318	20230816	145100	46722160	2945	2945	2945	2945	64
319	20230816	145000	46533680	2945	2945	2945	2945	156
320	20230816	144900	46074260	2950	2950	2950	2950	0
321	20230816	144800	46074260	2950	2950	2950	2950	0
322	20230816	144700	46074260	2950	2950	2950	2950	9
323	20230816	144600	46047710	2950	2950	2950	2950	0
324	20230816	144500	46047710	2950	2950	2950	2950	0
325	20230816	144400	46047710	2950	2950	2950	2950	0
326	20230816	144300	46047710	2950	2950	2950	2950	5
327	20230816	144200	46032960	2950	2950	2950	2950	0
328	20230816	144100	46032960	2950	2950	2950	2950	0
329	20230816	144000	46032960	2950	2950	2950	2950	10
330	20230816	143900	46003460	2950	2950	2950	2950	0
331	20230816	143800	46003460	2950	2950	2950	2950	0
332	20230816	143700	46003460	2950	2950	2950	2950	0
333	20230816	143600	46003460	2950	2950	2950	2950	0
334	20230816	143500	46003460	2950	2950	2950	2950	0
335	20230816	143400	46003460	2950	2950	2950	2950	0
336	20230816	143300	46003460	2950	2950	2950	2950	0
337	20230816	143200	46003460	2950	2950	2950	2950	1
338	20230816	143100	46000510	2950	2950	2950	2950	0
339	20230816	143000	46000510	2950	2950	2950	2950	3
340	20230816	142900	45991660	2945	2945	2945	2945	0
341	20230816	142800	45991660	2945	2945	2945	2945	0
342	20230816	142700	45991660	2945	2945	2945	2945	0
343	20230816	142600	45991660	2945	2945	2945	2945	0
344	20230816	142500	45991660	2945	2945	2945	2945	0
345	20230816	142400	45991660	2945	2945	2945	2945	0
346	20230816	142300	45991660	2945	2945	2945	2945	0
347	20230816	142200	45991660	2945	2945	2945	2945	0
348	20230816	142100	45991660	2945	2945	2945	2945	0
349	20230816	142000	45991660	2945	2945	2945	2945	9
350	20230816	141900	45965155	2950	2950	2950	2950	66
351	20230816	141800	45770455	2950	2950	2950	2950	0
352	20230816	141700	45770455	2950	2950	2950	2950	0
353	20230816	141600	45770455	2950	2950	2950	2950	0
354	20230816	141500	45770455	2950	2950	2950	2950	0
355	20230816	141400	45770455	2950	2950	2950	2950	0
356	20230816	141300	45770455	2950	2950	2950	2950	0
357	20230816	141200	45770455	2950	2950	2950	2950	0
358	20230816	141100	45770455	2950	2950	2950	2950	0
359	20230816	141000	45770455	2950	2955	2955	2950	44
360	20230816	140900	45640440	2960	2960	2960	2960	0
361	20230816	140800	45640440	2960	2960	2960	2960	0
362	20230816	140700	45640440	2960	2960	2960	2960	0
363	20230816	140600	45640440	2960	2960	2960	2960	0
364	20230816	140500	45640440	2960	2960	2960	2960	0
365	20230816	140400	45640440	2960	2960	2960	2960	0
366	20230816	140300	45640440	2960	2960	2960	2960	0
367	20230816	140200	45640440	2960	2960	2960	2960	0
368	20230816	140100	45640440	2960	2960	2960	2960	0
369	20230816	140000	45640440	2960	2960	2960	2960	0
370	20230816	135900	45640440	2960	2960	2960	2960	0
371	20230816	135800	45640440	2960	2960	2960	2960	0
372	20230816	135700	45640440	2960	2960	2960	2960	0
373	20230816	135600	45640440	2960	2960	2960	2960	0
374	20230816	135500	45640440	2960	2960	2960	2960	0
375	20230816	135400	45640440	2960	2960	2960	2960	0
376	20230816	135300	45640440	2960	2960	2960	2960	0
377	20230816	135200	45640440	2960	2960	2960	2960	0
378	20230816	135100	45640440	2960	2960	2960	2960	0
379	20230816	135000	45640440	2960	2960	2960	2960	0
380	20230816	134900	45640440	2960	2960	2960	2960	2
381	20230816	134800	45634520	2955	2955	2955	2955	0
382	20230816	134700	45634520	2955	2955	2955	2955	0
383	20230816	134600	45634520	2955	2955	2955	2955	0
384	20230816	134500	45634520	2955	2955	2955	2955	0
385	20230816	134400	45634520	2955	2955	2955	2955	0
386	20230816	134300	45634520	2955	2955	2955	2955	0
387	20230816	134200	45634520	2955	2955	2955	2955	0
388	20230816	134100	45634520	2955	2955	2955	2955	0
389	20230816	134000	45634520	2955	2955	2955	2955	0
390	20230816	133900	45634520	2955	2955	2955	2955	0
391	20230816	133800	45634520	2955	2960	2960	2955	31
392	20230816	133700	45542765	2965	2965	2965	2965	2
393	20230816	133600	45536835	2965	2965	2965	2965	0
394	20230816	133500	45536835	2965	2965	2965	2965	0
395	20230816	133400	45536835	2965	2965	2965	2965	0
396	20230816	133300	45536835	2965	2965	2965	2965	0
397	20230816	133200	45536835	2965	2965	2965	2965	0
398	20230816	133100	45536835	2965	2965	2965	2965	0
399	20230816	133000	45536835	2965	2965	2965	2965	0
400	20230816	132900	45536835	2965	2965	2965	2965	0
401	20230816	132800	45536835	2965	2965	2965	2965	0
402	20230816	132700	45536835	2965	2965	2965	2965	0
403	20230816	132600	45536835	2965	2965	2965	2965	0
404	20230816	132500	45536835	2965	2965	2965	2965	1
405	20230816	132400	45533870	2955	2955	2955	2955	0
406	20230816	132300	45533870	2955	2955	2955	2955	0
407	20230816	132200	45533870	2955	2955	2955	2955	0
408	20230816	132100	45533870	2955	2955	2955	2955	0
409	20230816	132000	45533870	2955	2955	2955	2955	0
410	20230816	131900	45533870	2955	2955	2955	2955	0
411	20230816	131800	45533870	2955	2955	2955	2955	0
412	20230816	131700	45533870	2955	2955	2955	2955	73
413	20230816	131600	45318155	2955	2955	2955	2955	0
414	20230816	131500	45318155	2955	2955	2955	2955	0
415	20230816	131400	45318155	2955	2955	2955	2955	0
416	20230816	131300	45318155	2955	2955	2955	2955	0
417	20230816	131200	45318155	2955	2950	2955	2950	76
418	20230816	131100	45093950	2950	2950	2950	2950	0
419	20230816	131000	45093950	2950	2950	2950	2950	415
420	20230816	130900	43869700	2950	2950	2950	2950	93
421	20230816	130800	43595350	2950	2950	2950	2950	0
422	20230816	130700	43595350	2950	2950	2950	2950	0
423	20230816	130600	43595350	2950	2950	2950	2950	0
424	20230816	130500	43595350	2950	2950	2950	2950	0
425	20230816	130400	43595350	2950	2950	2950	2950	0
426	20230816	130300	43595350	2950	2950	2950	2950	0
427	20230816	130200	43595350	2950	2950	2950	2950	0
428	20230816	130100	43595350	2950	2950	2950	2950	0
429	20230816	130000	43595350	2950	2950	2950	2950	0
430	20230816	125900	43595350	2950	2950	2950	2950	0
431	20230816	125800	43595350	2950	2950	2950	2950	0
432	20230816	125700	43595350	2950	2950	2950	2950	0
433	20230816	125600	43595350	2950	2950	2950	2950	6
434	20230816	125500	43577650	2950	2950	2950	2950	0
435	20230816	125400	43577650	2950	2950	2950	2950	0
436	20230816	125300	43577650	2950	2950	2950	2950	0
437	20230816	125200	43577650	2950	2950	2950	2950	0
438	20230816	125100	43577650	2950	2950	2950	2950	0
439	20230816	125000	43577650	2950	2950	2950	2950	0
440	20230816	124900	43577650	2950	2950	2950	2950	0
441	20230816	124800	43577650	2950	2950	2950	2950	0
442	20230816	124700	43577650	2950	2950	2950	2950	0
443	20230816	124600	43577650	2950	2950	2950	2950	0
444	20230816	124500	43577650	2950	2950	2950	2950	0
445	20230816	124400	43577650	2950	2950	2950	2950	101
446	20230816	124300	43279700	2955	2955	2955	2955	10
447	20230816	124200	43250150	2955	2955	2955	2955	0
448	20230816	124100	43250150	2955	2955	2955	2955	0
449	20230816	124000	43250150	2955	2955	2955	2955	0
450	20230816	123900	43250150	2955	2955	2955	2955	0
451	20230816	123800	43250150	2955	2955	2955	2955	0
452	20230816	123700	43250150	2955	2955	2955	2955	0
453	20230816	123600	43250150	2955	2955	2955	2955	0
454	20230816	123500	43250150	2955	2955	2955	2955	0
455	20230816	123400	43250150	2955	2955	2955	2955	0
456	20230816	123300	43250150	2955	2955	2955	2955	0
457	20230816	123200	43250150	2955	2955	2955	2955	0
458	20230816	123100	43250150	2955	2955	2955	2955	0
459	20230816	123000	43250150	2955	2955	2955	2955	0
460	20230816	122900	43250150	2955	2955	2955	2955	0
461	20230816	122800	43250150	2955	2955	2955	2955	0
462	20230816	122700	43250150	2955	2955	2955	2955	1
463	20230816	122600	43247195	2945	2945	2945	2945	0
464	20230816	122500	43247195	2945	2945	2945	2945	0
465	20230816	122400	43247195	2945	2945	2945	2945	0
466	20230816	122300	43247195	2945	2945	2945	2945	0
467	20230816	122200	43247195	2945	2945	2945	2945	0
468	20230816	122100	43247195	2945	2945	2945	2945	0
469	20230816	122000	43247195	2945	2945	2945	2945	0
470	20230816	121900	43247195	2945	2945	2945	2945	0
471	20230816	121800	43247195	2945	2945	2945	2945	0
472	20230816	121700	43247195	2945	2950	2950	2945	30
473	20230816	121600	43158835	2955	2955	2955	2955	0
474	20230816	121500	43158835	2955	2955	2955	2955	0
475	20230816	121400	43158835	2955	2955	2955	2955	0
476	20230816	121300	43158835	2955	2955	2955	2955	0
477	20230816	121200	43158835	2955	2955	2955	2955	0
478	20230816	121100	43158835	2955	2955	2955	2955	0
479	20230816	121000	43158835	2955	2955	2955	2955	0
480	20230816	120900	43158835	2955	2955	2955	2955	0
481	20230816	120800	43158835	2955	2955	2955	2955	0
482	20230816	120700	43158835	2955	2955	2955	2955	0
483	20230816	120600	43158835	2955	2955	2955	2955	1
484	20230816	120500	43155880	2955	2955	2955	2955	1
485	20230816	120400	43152925	2960	2960	2960	2960	0
486	20230816	120300	43152925	2960	2960	2960	2960	0
487	20230816	120200	43152925	2960	2960	2960	2960	0
488	20230816	120100	43152925	2960	2960	2960	2960	0
489	20230816	120000	43152925	2960	2960	2960	2960	0
490	20230816	115900	43152925	2960	2960	2960	2960	0
491	20230816	115800	43152925	2960	2960	2960	2960	0
492	20230816	115700	43152925	2960	2960	2960	2960	0
493	20230816	115600	43152925	2960	2960	2960	2960	0
494	20230816	115500	43152925	2960	2960	2960	2960	0
495	20230816	115400	43152925	2960	2960	2960	2960	0
496	20230816	115300	43152925	2960	2960	2960	2960	0
497	20230816	115200	43152925	2960	2960	2960	2960	0
498	20230816	115100	43152925	2960	2960	2960	2960	0
499	20230816	115000	43152925	2960	2960	2960	2960	0
500	20230816	114900	43152925	2960	2960	2960	2960	0
501	20230816	114800	43152925	2960	2960	2960	2960	0
502	20230816	114700	43152925	2960	2960	2960	2960	1
503	20230816	114600	43149965	2960	2960	2960	2960	0
504	20230816	114500	43149965	2960	2960	2960	2960	0
505	20230816	114400	43149965	2960	2960	2960	2960	0
506	20230816	114300	43149965	2960	2960	2960	2960	0
507	20230816	114200	43149965	2960	2960	2960	2960	0
508	20230816	114100	43149965	2960	2960	2960	2960	0
509	20230816	114000	43149965	2960	2960	2960	2960	0
510	20230816	113900	43149965	2960	2960	2960	2960	0
511	20230816	113800	43149965	2960	2960	2960	2960	0
512	20230816	113700	43149965	2960	2960	2960	2960	0
513	20230816	113600	43149965	2960	2960	2960	2960	0
514	20230816	113500	43149965	2960	2960	2960	2960	0
515	20230816	113400	43149965	2960	2955	2960	2955	100
516	20230816	113300	42854435	2945	2945	2945	2945	0
517	20230816	113200	42854435	2945	2945	2945	2945	0
518	20230816	113100	42854435	2945	2945	2945	2945	0
519	20230816	113000	42854435	2945	2945	2945	2945	0
520	20230816	112900	42854435	2945	2945	2945	2945	0
521	20230816	112800	42854435	2945	2945	2945	2945	0
522	20230816	112700	42854435	2945	2945	2945	2945	0
523	20230816	112600	42854435	2945	2945	2945	2945	0
524	20230816	112500	42854435	2945	2945	2945	2945	0
525	20230816	112400	42854435	2945	2945	2945	2945	0
526	20230816	112300	42854435	2945	2945	2945	2945	0
527	20230816	112200	42854435	2945	2945	2945	2945	0
528	20230816	112100	42854435	2945	2945	2945	2945	0
529	20230816	112000	42854435	2945	2945	2945	2945	0
530	20230816	111900	42854435	2945	2945	2945	2945	0
531	20230816	111800	42854435	2945	2945	2945	2945	41
532	20230816	111700	42733690	2940	2940	2940	2940	0
533	20230816	111600	42733690	2940	2940	2940	2940	0
534	20230816	111500	42733690	2940	2940	2940	2940	0
535	20230816	111400	42733690	2940	2940	2940	2940	0
536	20230816	111300	42733690	2940	2940	2940	2940	0
537	20230816	111200	42733690	2940	2940	2940	2940	0
538	20230816	111100	42733690	2940	2940	2940	2940	0
539	20230816	111000	42733690	2940	2940	2940	2940	0
540	20230816	110900	42733690	2940	2940	2940	2940	0
541	20230816	110800	42733690	2940	2940	2940	2940	0
542	20230816	110700	42733690	2940	2940	2940	2940	0
543	20230816	110600	42733690	2940	2940	2940	2940	0
544	20230816	110500	42733690	2940	2945	2945	2940	30
545	20230816	110400	42645465	2955	2955	2955	2955	0
546	20230816	110300	42645465	2955	2955	2955	2955	0
547	20230816	110200	42645465	2955	2955	2955	2955	0
548	20230816	110100	42645465	2955	2955	2955	2955	0
549	20230816	110000	42645465	2955	2955	2955	2955	0
550	20230816	105900	42645465	2955	2955	2955	2955	0
551	20230816	105800	42645465	2955	2955	2955	2955	0
552	20230816	105700	42645465	2955	2955	2955	2955	0
553	20230816	105600	42645465	2955	2955	2955	2955	56
554	20230816	105500	42479985	2935	2935	2935	2935	0
555	20230816	105400	42479985	2935	2935	2935	2935	0
556	20230816	105300	42479985	2935	2935	2935	2935	0
557	20230816	105200	42479985	2935	2935	2935	2935	0
558	20230816	105100	42479985	2935	2935	2935	2935	0
559	20230816	105000	42479985	2935	2935	2935	2935	0
560	20230816	104900	42479985	2935	2935	2935	2935	0
561	20230816	104800	42479985	2935	2935	2935	2935	0
562	20230816	104700	42479985	2935	2935	2935	2935	0
563	20230816	104600	42479985	2935	2935	2935	2935	0
564	20230816	104500	42479985	2935	2935	2935	2935	0
565	20230816	104400	42479985	2935	2935	2935	2935	0
566	20230816	104300	42479985	2935	2935	2935	2935	0
567	20230816	104200	42479985	2935	2935	2935	2935	0
568	20230816	104100	42479985	2935	2935	2935	2935	0
569	20230816	104000	42479985	2935	2935	2935	2935	0
570	20230816	103900	42479985	2935	2935	2935	2935	0
571	20230816	103800	42479985	2935	2935	2935	2935	0
572	20230816	103700	42479985	2935	2935	2935	2935	0
573	20230816	103600	42479985	2935	2935	2935	2935	0
574	20230816	103500	42479985	2935	2935	2935	2935	0
575	20230816	103400	42479985	2935	2935	2935	2935	166
576	20230816	103300	41992775	2935	2935	2935	2935	0
577	20230816	103200	41992775	2935	2935	2935	2935	0
578	20230816	103100	41992775	2935	2935	2935	2935	23
579	20230816	103000	41925270	2950	2950	2950	2950	0
580	20230816	102900	41925270	2950	2950	2950	2950	0
581	20230816	102800	41925270	2950	2950	2950	2950	3
582	20230816	102700	41916420	2935	2935	2935	2935	0
583	20230816	102600	41916420	2935	2935	2935	2935	0
584	20230816	102500	41916420	2935	2935	2935	2935	0
585	20230816	102400	41916420	2935	2935	2935	2935	0
586	20230816	102300	41916420	2935	2935	2935	2935	0
587	20230816	102200	41916420	2935	2935	2935	2935	0
588	20230816	102100	41916420	2935	2935	2935	2935	51
589	20230816	102000	41766735	2935	2935	2935	2935	0
590	20230816	101900	41766735	2935	2935	2935	2935	0
591	20230816	101800	41766735	2935	2935	2935	2935	0
592	20230816	101700	41766735	2935	2935	2935	2935	15
593	20230816	101600	41722710	2935	2935	2935	2935	0
594	20230816	101500	41722710	2935	2935	2935	2935	11
595	20230816	101400	41690425	2950	2950	2950	2950	0
596	20230816	101300	41690425	2950	2955	2955	2950	12
597	20230816	101200	41654975	2930	2930	2930	2930	1615
598	20230816	101100	36923025	2930	2930	2930	2930	4637
599	20230816	101000	23336615	2930	2930	2930	2930	0
600	20230816	100900	23336615	2930	2930	2930	2930	102
601	20230816	100800	23037755	2930	2930	2930	2930	107
602	20230816	100700	22724245	2930	2930	2930	2930	0
603	20230816	100600	22724245	2930	2930	2930	2930	0
604	20230816	100500	22724245	2930	2930	2930	2930	0
605	20230816	100400	22724245	2930	2930	2930	2930	0
606	20230816	100300	22724245	2930	2930	2930	2930	548
607	20230816	100200	21118605	2930	2930	2930	2930	0
608	20230816	100100	21118605	2930	2930	2930	2930	0
609	20230816	100000	21118605	2930	2930	2930	2930	0
610	20230816	095900	21118605	2930	2930	2930	2930	0
611	20230816	095800	21118605	2930	2930	2930	2930	8
612	20230816	095700	21095165	2930	2930	2930	2930	108
613	20230816	095600	20778725	2925	2930	2930	2925	124
614	20230816	095500	20415410	2930	2930	2930	2930	8
615	20230816	095400	20391970	2930	2930	2930	2930	8
616	20230816	095300	20368530	2930	2950	2950	2930	801
617	20230816	095200	18018010	2935	2935	2935	2935	0
618	20230816	095100	18018010	2935	2935	2935	2935	0
619	20230816	095000	18018010	2935	2935	2935	2935	0
620	20230816	094900	18018010	2935	2935	2935	2935	0
621	20230816	094800	18018010	2935	2935	2935	2935	0
622	20230816	094700	18018010	2935	2935	2935	2935	0
623	20230816	094600	18018010	2935	2935	2935	2935	0
624	20230816	094500	18018010	2935	2950	2950	2935	300
625	20230816	094400	17134735	2930	2930	2930	2930	0
626	20230816	094300	17134735	2930	2930	2930	2930	0
627	20230816	094200	17134735	2930	2985	2985	2930	1471
628	20230816	094100	12803730	2990	2990	2990	2990	1
629	20230816	094000	12800740	2995	3000	3000	2995	2
630	20230816	093900	12794745	3000	3000	3000	3000	1
631	20230816	093800	12791745	3000	2990	3000	2990	8
632	20230816	093700	12767775	2985	2985	2985	2985	0
633	20230816	093600	12767775	2985	2980	2985	2980	4
634	20230816	093500	12755850	2975	2975	2975	2975	14
635	20230816	093400	12714200	2975	2975	2975	2975	0
636	20230816	093300	12714200	2975	2975	2975	2975	1
637	20230816	093200	12711225	2975	2975	2975	2975	1
638	20230816	093100	12708250	2960	2960	2960	2960	0
639	20230816	093000	12708250	2960	2965	2965	2960	295
640	20230816	092900	11834755	2970	2970	2970	2970	67
641	20230816	092800	11635765	2975	2975	2975	2975	0
642	20230816	092700	11635765	2975	2975	2975	2975	0
643	20230816	092600	11635765	2975	2975	2975	2975	0
644	20230816	092500	11635765	2975	2975	2975	2975	0
645	20230816	092400	11635765	2975	2975	2975	2975	0
646	20230816	092300	11635765	2975	2975	2975	2975	10
647	20230816	092200	11606015	2975	2975	2975	2975	1
648	20230816	092100	11603040	2975	2975	2975	2975	5
649	20230816	092000	11588165	2975	2975	2975	2975	0
650	20230816	091900	11588165	2975	2975	2975	2975	0
651	20230816	091800	11588165	2975	2975	2975	2975	1
652	20230816	091700	11585190	2960	2960	2960	2960	0
653	20230816	091600	11585190	2960	2960	2960	2960	0
654	20230816	091500	11585190	2960	2975	2975	2960	52
655	20230816	091400	11430970	2975	2975	2975	2975	50
656	20230816	091300	11282220	2960	2960	2960	2960	0
657	20230816	091200	11282220	2960	2970	2970	2960	300
658	20230816	091100	10394210	2975	2975	2975	2975	50
659	20230816	091000	10245460	2965	2970	2975	2965	118
660	20230816	090900	9895570	2970	2970	2970	2970	4
661	20230816	090800	9883690	2970	2965	2975	2965	48
662	20230816	090700	9741315	2975	2975	2975	2975	39
663	20230816	090600	9625290	2965	2965	2965	2965	0
664	20230816	090500	9625290	2965	2970	2970	2965	83
665	20230816	090400	9379170	2970	2975	2975	2970	561
666	20230816	090300	7710695	3020	3020	3020	3020	0
667	20230816	090200	7710695	3020	3020	3020	3020	0
668	20230816	090100	7710695	3020	2980	3020	2900	2530
669	20230816	090000	308550	3025	3025	3025	3025	102