KissMeData/169330/min/candle-20230818.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230818	200500	32967840	2940	2940	2940	2940	24
3	20230818	200400	32967840	2940	2940	2940	2940	0
4	20230818	200300	32967840	2940	2940	2940	2940	0
5	20230818	200200	32967840	2940	2940	2940	2940	0
6	20230818	200100	32967840	2940	2940	2940	2940	0
7	20230818	200000	32967840	2940	2940	2940	2940	0
8	20230818	195900	32967840	2940	2940	2940	2940	0
9	20230818	195800	32967840	2940	2940	2940	2940	0
10	20230818	195700	32967840	2940	2940	2940	2940	0
11	20230818	195600	32967840	2940	2940	2940	2940	0
12	20230818	195500	32967840	2940	2940	2940	2940	0
13	20230818	195400	32967840	2940	2940	2940	2940	0
14	20230818	195300	32967840	2940	2940	2940	2940	0
15	20230818	195200	32967840	2940	2940	2940	2940	0
16	20230818	195100	32967840	2940	2940	2940	2940	0
17	20230818	195000	32967840	2940	2940	2940	2940	0
18	20230818	194900	32967840	2940	2940	2940	2940	0
19	20230818	194800	32967840	2940	2940	2940	2940	0
20	20230818	194700	32967840	2940	2940	2940	2940	0
21	20230818	194600	32967840	2940	2940	2940	2940	0
22	20230818	194500	32967840	2940	2940	2940	2940	0
23	20230818	194400	32967840	2940	2940	2940	2940	0
24	20230818	194300	32967840	2940	2940	2940	2940	0
25	20230818	194200	32967840	2940	2940	2940	2940	0
26	20230818	194100	32967840	2940	2940	2940	2940	0
27	20230818	194000	32967840	2940	2940	2940	2940	0
28	20230818	193900	32967840	2940	2940	2940	2940	0
29	20230818	193800	32967840	2940	2940	2940	2940	0
30	20230818	193700	32967840	2940	2940	2940	2940	0
31	20230818	193600	32967840	2940	2940	2940	2940	0
32	20230818	193500	32967840	2940	2940	2940	2940	24
33	20230818	193400	32967840	2940	2940	2940	2940	0
34	20230818	193300	32967840	2940	2940	2940	2940	0
35	20230818	193200	32967840	2940	2940	2940	2940	0
36	20230818	193100	32967840	2940	2940	2940	2940	0
37	20230818	193000	32967840	2940	2940	2940	2940	0
38	20230818	192900	32967840	2940	2940	2940	2940	0
39	20230818	192800	32967840	2940	2940	2940	2940	0
40	20230818	192700	32967840	2940	2940	2940	2940	0
41	20230818	192600	32967840	2940	2940	2940	2940	0
42	20230818	192500	32967840	2940	2940	2940	2940	0
43	20230818	192400	32967840	2940	2940	2940	2940	0
44	20230818	192300	32967840	2940	2940	2940	2940	0
45	20230818	192200	32967840	2940	2940	2940	2940	0
46	20230818	192100	32967840	2940	2940	2940	2940	0
47	20230818	192000	32967840	2940	2940	2940	2940	0
48	20230818	191900	32967840	2940	2940	2940	2940	0
49	20230818	191800	32967840	2940	2940	2940	2940	0
50	20230818	191700	32967840	2940	2940	2940	2940	0
51	20230818	191600	32967840	2940	2940	2940	2940	0
52	20230818	191500	32967840	2940	2940	2940	2940	0
53	20230818	191400	32967840	2940	2940	2940	2940	0
54	20230818	191300	32967840	2940	2940	2940	2940	0
55	20230818	191200	32967840	2940	2940	2940	2940	0
56	20230818	191100	32967840	2940	2940	2940	2940	0
57	20230818	191000	32967840	2940	2940	2940	2940	0
58	20230818	190900	32967840	2940	2940	2940	2940	0
59	20230818	190800	32967840	2940	2940	2940	2940	0
60	20230818	190700	32967840	2940	2940	2940	2940	0
61	20230818	190600	32967840	2940	2940	2940	2940	0
62	20230818	190500	32967840	2940	2940	2940	2940	24
63	20230818	190400	32967840	2940	2940	2940	2940	0
64	20230818	190300	32967840	2940	2940	2940	2940	0
65	20230818	190200	32967840	2940	2940	2940	2940	0
66	20230818	190100	32967840	2940	2940	2940	2940	0
67	20230818	190000	32967840	2940	2940	2940	2940	0
68	20230818	185900	32967840	2940	2940	2940	2940	0
69	20230818	185800	32967840	2940	2940	2940	2940	0
70	20230818	185700	32967840	2940	2940	2940	2940	0
71	20230818	185600	32967840	2940	2940	2940	2940	0
72	20230818	185500	32967840	2940	2940	2940	2940	0
73	20230818	185400	32967840	2940	2940	2940	2940	0
74	20230818	185300	32967840	2940	2940	2940	2940	0
75	20230818	185200	32967840	2940	2940	2940	2940	0
76	20230818	185100	32967840	2940	2940	2940	2940	0
77	20230818	185000	32967840	2940	2940	2940	2940	0
78	20230818	184900	32967840	2940	2940	2940	2940	0
79	20230818	184800	32967840	2940	2940	2940	2940	0
80	20230818	184700	32967840	2940	2940	2940	2940	0
81	20230818	184600	32967840	2940	2940	2940	2940	0
82	20230818	184500	32967840	2940	2940	2940	2940	0
83	20230818	184400	32967840	2940	2940	2940	2940	0
84	20230818	184300	32967840	2940	2940	2940	2940	0
85	20230818	184200	32967840	2940	2940	2940	2940	0
86	20230818	184100	32967840	2940	2940	2940	2940	0
87	20230818	184000	32967840	2940	2940	2940	2940	0
88	20230818	183900	32967840	2940	2940	2940	2940	0
89	20230818	183800	32967840	2940	2940	2940	2940	0
90	20230818	183700	32967840	2940	2940	2940	2940	0
91	20230818	183600	32967840	2940	2940	2940	2940	0
92	20230818	183500	32967840	2940	2940	2940	2940	24
93	20230818	183400	32967840	2940	2940	2940	2940	0
94	20230818	183300	32967840	2940	2940	2940	2940	0
95	20230818	183200	32967840	2940	2940	2940	2940	0
96	20230818	183100	32967840	2940	2940	2940	2940	0
97	20230818	183000	32967840	2940	2940	2940	2940	0
98	20230818	182900	32967840	2940	2940	2940	2940	0
99	20230818	182800	32967840	2940	2940	2940	2940	0
100	20230818	182700	32967840	2940	2940	2940	2940	0
101	20230818	182600	32967840	2940	2940	2940	2940	0
102	20230818	182500	32967840	2940	2940	2940	2940	0
103	20230818	182400	32967840	2940	2940	2940	2940	0
104	20230818	182300	32967840	2940	2940	2940	2940	0
105	20230818	182200	32967840	2940	2940	2940	2940	0
106	20230818	182100	32967840	2940	2940	2940	2940	0
107	20230818	182000	32967840	2940	2940	2940	2940	0
108	20230818	181900	32967840	2940	2940	2940	2940	0
109	20230818	181800	32967840	2940	2940	2940	2940	0
110	20230818	181700	32967840	2940	2940	2940	2940	0
111	20230818	181600	32967840	2940	2940	2940	2940	0
112	20230818	181500	32967840	2940	2940	2940	2940	0
113	20230818	181400	32967840	2940	2940	2940	2940	0
114	20230818	181300	32967840	2940	2940	2940	2940	0
115	20230818	181200	32967840	2940	2940	2940	2940	0
116	20230818	181100	32967840	2940	2940	2940	2940	0
117	20230818	181000	32967840	2940	2940	2940	2940	0
118	20230818	180900	32967840	2940	2940	2940	2940	0
119	20230818	180800	32967840	2940	2940	2940	2940	0
120	20230818	180700	32967840	2940	2940	2940	2940	0
121	20230818	180600	32967840	2940	2940	2940	2940	0
122	20230818	180500	32967840	2940	2940	2940	2940	24
123	20230818	180400	32967840	2940	2940	2940	2940	0
124	20230818	180300	32967840	2940	2940	2940	2940	0
125	20230818	180200	32967840	2940	2940	2940	2940	0
126	20230818	180100	32967840	2940	2940	2940	2940	0
127	20230818	180000	32967840	2940	2940	2940	2940	0
128	20230818	175900	32967840	2940	2940	2940	2940	0
129	20230818	175800	32967840	2940	2940	2940	2940	0
130	20230818	175700	32967840	2940	2940	2940	2940	0
131	20230818	175600	32967840	2940	2940	2940	2940	0
132	20230818	175500	32967840	2940	2940	2940	2940	0
133	20230818	175400	32967840	2940	2940	2940	2940	0
134	20230818	175300	32967840	2940	2940	2940	2940	0
135	20230818	175200	32967840	2940	2940	2940	2940	0
136	20230818	175100	32967840	2940	2940	2940	2940	0
137	20230818	175000	32967840	2940	2940	2940	2940	0
138	20230818	174900	32967840	2940	2940	2940	2940	0
139	20230818	174800	32967840	2940	2940	2940	2940	0
140	20230818	174700	32967840	2940	2940	2940	2940	0
141	20230818	174600	32967840	2940	2940	2940	2940	0
142	20230818	174500	32967840	2940	2940	2940	2940	0
143	20230818	174400	32967840	2940	2940	2940	2940	0
144	20230818	174300	32967840	2940	2940	2940	2940	0
145	20230818	174200	32967840	2940	2940	2940	2940	0
146	20230818	174100	32967840	2940	2940	2940	2940	0
147	20230818	174000	32967840	2940	2940	2940	2940	0
148	20230818	173900	32967840	2940	2940	2940	2940	0
149	20230818	173800	32967840	2940	2940	2940	2940	0
150	20230818	173700	32967840	2940	2940	2940	2940	0
151	20230818	173600	32967840	2940	2940	2940	2940	0
152	20230818	173500	32967840	2940	2940	2940	2940	24
153	20230818	173400	32967840	2940	2940	2940	2940	0
154	20230818	173300	32967840	2940	2940	2940	2940	0
155	20230818	173200	32967840	2940	2940	2940	2940	0
156	20230818	173100	32967840	2940	2940	2940	2940	0
157	20230818	173000	32967840	2940	2940	2940	2940	0
158	20230818	172900	32967840	2940	2940	2940	2940	0
159	20230818	172800	32967840	2940	2940	2940	2940	0
160	20230818	172700	32967840	2940	2940	2940	2940	0
161	20230818	172600	32967840	2940	2940	2940	2940	0
162	20230818	172500	32967840	2940	2940	2940	2940	0
163	20230818	172400	32967840	2940	2940	2940	2940	0
164	20230818	172300	32967840	2940	2940	2940	2940	0
165	20230818	172200	32967840	2940	2940	2940	2940	0
166	20230818	172100	32967840	2940	2940	2940	2940	0
167	20230818	172000	32967840	2940	2940	2940	2940	0
168	20230818	171900	32967840	2940	2940	2940	2940	0
169	20230818	171800	32967840	2940	2940	2940	2940	0
170	20230818	171700	32967840	2940	2940	2940	2940	0
171	20230818	171600	32967840	2940	2940	2940	2940	0
172	20230818	171500	32967840	2940	2940	2940	2940	0
173	20230818	171400	32967840	2940	2940	2940	2940	0
174	20230818	171300	32967840	2940	2940	2940	2940	0
175	20230818	171200	32967840	2940	2940	2940	2940	0
176	20230818	171100	32967840	2940	2940	2940	2940	0
177	20230818	171000	32967840	2940	2940	2940	2940	0
178	20230818	170900	32967840	2940	2940	2940	2940	0
179	20230818	170800	32967840	2940	2940	2940	2940	0
180	20230818	170700	32967840	2940	2940	2940	2940	0
181	20230818	170600	32967840	2940	2940	2940	2940	0
182	20230818	170500	32967840	2940	2940	2940	2940	24
183	20230818	170400	32967840	2940	2940	2940	2940	0
184	20230818	170300	32967840	2940	2940	2940	2940	0
185	20230818	170200	32967840	2940	2940	2940	2940	0
186	20230818	170100	32967840	2940	2940	2940	2940	0
187	20230818	170000	32967840	2940	2940	2940	2940	0
188	20230818	165900	32967840	2940	2940	2940	2940	0
189	20230818	165800	32967840	2940	2940	2940	2940	0
190	20230818	165700	32967840	2940	2940	2940	2940	0
191	20230818	165600	32967840	2940	2940	2940	2940	0
192	20230818	165500	32967840	2940	2940	2940	2940	0
193	20230818	165400	32967840	2940	2940	2940	2940	0
194	20230818	165300	32967840	2940	2940	2940	2940	0
195	20230818	165200	32967840	2940	2940	2940	2940	0
196	20230818	165100	32967840	2940	2940	2940	2940	0
197	20230818	165000	32967840	2940	2940	2940	2940	0
198	20230818	164900	32967840	2940	2940	2940	2940	0
199	20230818	164800	32967840	2940	2940	2940	2940	0
200	20230818	164700	32967840	2940	2940	2940	2940	0
201	20230818	164600	32967840	2940	2940	2940	2940	0
202	20230818	164500	32967840	2940	2940	2940	2940	0
203	20230818	164400	32967840	2940	2940	2940	2940	0
204	20230818	164300	32967840	2940	2940	2940	2940	0
205	20230818	164200	32967840	2940	2940	2940	2940	0
206	20230818	164100	32967840	2940	2940	2940	2940	0
207	20230818	164000	32967840	2940	2940	2940	2940	0
208	20230818	163900	32967840	2940	2940	2940	2940	0
209	20230818	163800	32967840	2940	2940	2940	2940	0
210	20230818	163700	32967840	2940	2940	2940	2940	0
211	20230818	163600	32967840	2940	2940	2940	2940	0
212	20230818	163500	32967840	2940	2940	2940	2940	24
213	20230818	163400	32967840	2940	2940	2940	2940	0
214	20230818	163300	32967840	2940	2940	2940	2940	0
215	20230818	163200	32967840	2940	2940	2940	2940	0
216	20230818	163100	32967840	2940	2940	2940	2940	0
217	20230818	163000	32967840	2940	2940	2940	2940	0
218	20230818	162900	32967840	2940	2940	2940	2940	0
219	20230818	162800	32967840	2940	2940	2940	2940	0
220	20230818	162700	32967840	2940	2940	2940	2940	0
221	20230818	162600	32967840	2940	2940	2940	2940	0
222	20230818	162500	32967840	2940	2940	2940	2940	0
223	20230818	162400	32967840	2940	2940	2940	2940	0
224	20230818	162300	32967840	2940	2940	2940	2940	0
225	20230818	162200	32967840	2940	2940	2940	2940	0
226	20230818	162100	32967840	2940	2940	2940	2940	0
227	20230818	162000	32967840	2940	2940	2940	2940	0
228	20230818	161900	32967840	2940	2940	2940	2940	0
229	20230818	161800	32967840	2940	2940	2940	2940	0
230	20230818	161700	32967840	2940	2940	2940	2940	0
231	20230818	161600	32967840	2940	2940	2940	2940	0
232	20230818	161500	32967840	2940	2940	2940	2940	0
233	20230818	161400	32967840	2940	2940	2940	2940	0
234	20230818	161300	32967840	2940	2940	2940	2940	0
235	20230818	161200	32967840	2940	2940	2940	2940	0
236	20230818	161100	32967840	2940	2940	2940	2940	0
237	20230818	161000	32967840	2940	2940	2940	2940	0
238	20230818	160900	32967840	2940	2940	2940	2940	0
239	20230818	160800	32967840	2940	2940	2940	2940	0
240	20230818	160700	32967840	2940	2940	2940	2940	0
241	20230818	160600	32967840	2940	2940	2940	2940	0
242	20230818	160500	32967840	2940	2940	2940	2940	24
243	20230818	160400	32967840	2940	2940	2940	2940	0
244	20230818	160300	32967840	2940	2940	2940	2940	0
245	20230818	160200	32967840	2940	2940	2940	2940	0
246	20230818	160100	32967840	2940	2940	2940	2940	0
247	20230818	160000	32967840	2940	2940	2940	2940	0
248	20230818	155900	32967840	2940	2940	2940	2940	0
249	20230818	155800	32967840	2940	2940	2940	2940	0
250	20230818	155700	32967840	2940	2940	2940	2940	0
251	20230818	155600	32967840	2940	2940	2940	2940	0
252	20230818	155500	32967840	2940	2940	2940	2940	0
253	20230818	155400	32967840	2940	2940	2940	2940	0
254	20230818	155300	32967840	2940	2940	2940	2940	0
255	20230818	155200	32967840	2940	2940	2940	2940	0
256	20230818	155100	32967840	2940	2940	2940	2940	0
257	20230818	155000	32967840	2940	2940	2940	2940	0
258	20230818	154900	32967840	2940	2940	2940	2940	0
259	20230818	154800	32967840	2940	2940	2940	2940	0
260	20230818	154700	32967840	2940	2940	2940	2940	0
261	20230818	154600	32967840	2940	2940	2940	2940	0
262	20230818	154500	32967840	2940	2940	2940	2940	0
263	20230818	154400	32967840	2940	2940	2940	2940	0
264	20230818	154300	32967840	2940	2940	2940	2940	0
265	20230818	154200	32967840	2940	2940	2940	2940	0
266	20230818	154100	32967840	2940	2940	2940	2940	0
267	20230818	154000	32967840	2940	2940	2940	2940	0
268	20230818	153900	32967840	2940	2940	2940	2940	0
269	20230818	153800	32967840	2940	2940	2940	2940	0
270	20230818	153700	32967840	2940	2940	2940	2940	0
271	20230818	153600	32967840	2940	2940	2940	2940	0
272	20230818	153500	32967840	2940	2940	2940	2940	24
273	20230818	153400	32967840	2940	2940	2940	2940	0
274	20230818	153300	32967840	2940	2940	2940	2940	0
275	20230818	153200	32967840	2940	2940	2940	2940	0
276	20230818	153100	32967840	2940	2940	2940	2940	0
277	20230818	153000	32967840	2940	2940	2940	2940	24
278	20230818	152900	32897280	2940	2940	2940	2940	0
279	20230818	152800	32897280	2940	2940	2940	2940	0
280	20230818	152700	32897280	2940	2940	2940	2940	0
281	20230818	152600	32897280	2940	2940	2940	2940	0
282	20230818	152500	32897280	2940	2940	2940	2940	0
283	20230818	152400	32897280	2940	2940	2940	2940	0
284	20230818	152300	32897280	2940	2940	2940	2940	0
285	20230818	152200	32897280	2940	2940	2940	2940	0
286	20230818	152100	32897280	2940	2940	2940	2940	0
287	20230818	152000	32897280	2940	2940	2940	2940	0
288	20230818	151900	32897280	2940	2940	2940	2940	0
289	20230818	151800	32897280	2940	2940	2940	2940	3
290	20230818	151700	32888460	2940	2940	2940	2940	0
291	20230818	151600	32888460	2940	2940	2940	2940	0
292	20230818	151500	32888460	2940	2940	2940	2940	414
293	20230818	151400	31671300	2940	2940	2940	2940	426
294	20230818	151300	30418860	2935	2935	2935	2935	0
295	20230818	151200	30418860	2935	2935	2935	2935	5
296	20230818	151100	30404185	2940	2940	2940	2940	0
297	20230818	151000	30404185	2940	2935	2940	2935	626
298	20230818	150900	28563785	2930	2930	2930	2930	231
299	20230818	150800	27886955	2925	2925	2925	2925	1
300	20230818	150700	27884030	2925	2925	2925	2925	3
301	20230818	150600	27875255	2925	2925	2930	2925	91
302	20230818	150500	27608655	2925	2930	2930	2925	88
303	20230818	150400	27350830	2930	2930	2930	2930	0
304	20230818	150300	27350830	2930	2930	2930	2930	1
305	20230818	150200	27347900	2930	2930	2930	2930	0
306	20230818	150100	27347900	2930	2930	2930	2930	1
307	20230818	150000	27344970	2930	2930	2930	2930	0
308	20230818	145900	27344970	2930	2930	2930	2930	0
309	20230818	145800	27344970	2930	2930	2930	2930	0
310	20230818	145700	27344970	2930	2930	2930	2930	3
311	20230818	145600	27336180	2920	2920	2920	2920	0
312	20230818	145500	27336180	2920	2920	2920	2920	0
313	20230818	145400	27336180	2920	2920	2920	2920	0
314	20230818	145300	27336180	2920	2920	2920	2920	0
315	20230818	145200	27336180	2920	2920	2920	2920	0
316	20230818	145100	27336180	2920	2920	2920	2920	15
317	20230818	145000	27292380	2920	2920	2920	2920	0
318	20230818	144900	27292380	2920	2920	2920	2920	0
319	20230818	144800	27292380	2920	2920	2920	2920	840
320	20230818	144700	24839580	2925	2925	2925	2925	0
321	20230818	144600	24839580	2925	2925	2925	2925	0
322	20230818	144500	24839580	2925	2925	2925	2925	0
323	20230818	144400	24839580	2925	2925	2925	2925	391
324	20230818	144300	23695905	2925	2925	2925	2925	0
325	20230818	144200	23695905	2925	2925	2925	2925	0
326	20230818	144100	23695905	2925	2925	2925	2925	0
327	20230818	144000	23695905	2925	2925	2925	2925	0
328	20230818	143900	23695905	2925	2930	2930	2925	12
329	20230818	143800	23660785	2930	2930	2930	2930	0
330	20230818	143700	23660785	2930	2930	2930	2930	0
331	20230818	143600	23660785	2930	2930	2930	2930	0
332	20230818	143500	23660785	2930	2930	2930	2930	0
333	20230818	143400	23660785	2930	2930	2930	2930	0
334	20230818	143300	23660785	2930	2930	2930	2930	2
335	20230818	143200	23654925	2930	2930	2930	2930	2
336	20230818	143100	23649065	2930	2940	2940	2930	68
337	20230818	143000	23449165	2940	2940	2940	2940	0
338	20230818	142900	23449165	2940	2940	2940	2940	0
339	20230818	142800	23449165	2940	2940	2940	2940	0
340	20230818	142700	23449165	2940	2940	2940	2940	0
341	20230818	142600	23449165	2940	2940	2940	2940	0
342	20230818	142500	23449165	2940	2940	2940	2940	0
343	20230818	142400	23449165	2940	2940	2940	2940	0
344	20230818	142300	23449165	2940	2940	2940	2940	0
345	20230818	142200	23449165	2940	2940	2940	2940	0
346	20230818	142100	23449165	2940	2940	2940	2940	0
347	20230818	142000	23449165	2940	2940	2940	2940	2
348	20230818	141900	23443285	2940	2940	2940	2940	0
349	20230818	141800	23443285	2940	2940	2940	2940	0
350	20230818	141700	23443285	2940	2940	2940	2940	0
351	20230818	141600	23443285	2940	2940	2940	2940	0
352	20230818	141500	23443285	2940	2940	2940	2940	6
353	20230818	141400	23425645	2940	2940	2940	2940	6
354	20230818	141300	23408005	2940	2940	2940	2940	167
355	20230818	141200	22917025	2940	2940	2940	2940	0
356	20230818	141100	22917025	2940	2940	2940	2940	0
357	20230818	141000	22917025	2940	2940	2940	2940	0
358	20230818	140900	22917025	2940	2940	2940	2940	0
359	20230818	140800	22917025	2940	2940	2940	2940	0
360	20230818	140700	22917025	2940	2940	2940	2940	18
361	20230818	140600	22864105	2940	2940	2940	2940	0
362	20230818	140500	22864105	2940	2940	2940	2940	0
363	20230818	140400	22864105	2940	2940	2940	2940	0
364	20230818	140300	22864105	2940	2940	2940	2940	0
365	20230818	140200	22864105	2940	2940	2940	2940	2
366	20230818	140100	22858225	2940	2940	2940	2940	4
367	20230818	140000	22846465	2940	2940	2945	2940	55
368	20230818	135900	22684515	2940	2940	2945	2940	53
369	20230818	135800	22528445	2940	2945	2945	2940	51
370	20230818	135700	22378255	2940	2940	2940	2940	0
371	20230818	135600	22378255	2940	2940	2940	2940	0
372	20230818	135500	22378255	2940	2940	2940	2940	0
373	20230818	135400	22378255	2940	2940	2940	2940	0
374	20230818	135300	22378255	2940	2940	2940	2940	0
375	20230818	135200	22378255	2940	2940	2940	2940	0
376	20230818	135100	22378255	2940	2940	2940	2940	0
377	20230818	135000	22378255	2940	2940	2940	2940	3
378	20230818	134900	22369435	2940	2940	2940	2940	0
379	20230818	134800	22369435	2940	2940	2940	2940	0
380	20230818	134700	22369435	2940	2940	2940	2940	0
381	20230818	134600	22369435	2940	2940	2940	2940	0
382	20230818	134500	22369435	2940	2940	2940	2940	0
383	20230818	134400	22369435	2940	2940	2940	2940	0
384	20230818	134300	22369435	2940	2940	2940	2940	0
385	20230818	134200	22369435	2940	2940	2940	2940	0
386	20230818	134100	22369435	2940	2940	2940	2940	0
387	20230818	134000	22369435	2940	2940	2940	2940	2
388	20230818	133900	22363555	2925	2925	2925	2925	0
389	20230818	133800	22363555	2925	2925	2925	2925	0
390	20230818	133700	22363555	2925	2925	2925	2925	0
391	20230818	133600	22363555	2925	2925	2925	2925	0
392	20230818	133500	22363555	2925	2925	2925	2925	0
393	20230818	133400	22363555	2925	2925	2925	2925	0
394	20230818	133300	22363555	2925	2925	2925	2925	0
395	20230818	133200	22363555	2925	2925	2925	2925	0
396	20230818	133100	22363555	2925	2925	2925	2925	0
397	20230818	133000	22363555	2925	2925	2925	2925	0
398	20230818	132900	22363555	2925	2925	2925	2925	0
399	20230818	132800	22363555	2925	2925	2925	2925	0
400	20230818	132700	22363555	2925	2925	2925	2925	0
401	20230818	132600	22363555	2925	2925	2925	2925	0
402	20230818	132500	22363555	2925	2925	2925	2925	0
403	20230818	132400	22363555	2925	2925	2925	2925	0
404	20230818	132300	22363555	2925	2925	2925	2925	0
405	20230818	132200	22363555	2925	2925	2925	2925	0
406	20230818	132100	22363555	2925	2925	2925	2925	0
407	20230818	132000	22363555	2925	2925	2925	2925	0
408	20230818	131900	22363555	2925	2925	2925	2925	0
409	20230818	131800	22363555	2925	2925	2925	2925	0
410	20230818	131700	22363555	2925	2925	2925	2925	0
411	20230818	131600	22363555	2925	2925	2925	2925	0
412	20230818	131500	22363555	2925	2925	2925	2925	0
413	20230818	131400	22363555	2925	2925	2925	2925	33
414	20230818	131300	22267030	2920	2920	2920	2920	0
415	20230818	131200	22267030	2920	2920	2920	2920	0
416	20230818	131100	22267030	2920	2920	2920	2920	0
417	20230818	131000	22267030	2920	2920	2920	2920	0
418	20230818	130900	22267030	2920	2920	2920	2920	0
419	20230818	130800	22267030	2920	2920	2920	2920	0
420	20230818	130700	22267030	2920	2920	2920	2920	0
421	20230818	130600	22267030	2920	2920	2920	2920	0
422	20230818	130500	22267030	2920	2920	2920	2920	0
423	20230818	130400	22267030	2920	2920	2920	2920	0
424	20230818	130300	22267030	2920	2920	2920	2920	0
425	20230818	130200	22267030	2920	2920	2920	2920	0
426	20230818	130100	22267030	2920	2920	2920	2920	0
427	20230818	130000	22267030	2920	2920	2920	2920	0
428	20230818	125900	22267030	2920	2920	2920	2920	0
429	20230818	125800	22267030	2920	2920	2920	2920	0
430	20230818	125700	22267030	2920	2920	2920	2920	0
431	20230818	125600	22267030	2920	2920	2920	2920	0
432	20230818	125500	22267030	2920	2920	2920	2920	0
433	20230818	125400	22267030	2920	2920	2920	2920	0
434	20230818	125300	22267030	2920	2920	2920	2920	0
435	20230818	125200	22267030	2920	2920	2920	2920	0
436	20230818	125100	22267030	2920	2920	2920	2920	0
437	20230818	125000	22267030	2920	2920	2920	2920	0
438	20230818	124900	22267030	2920	2920	2920	2920	0
439	20230818	124800	22267030	2920	2920	2920	2920	0
440	20230818	124700	22267030	2920	2920	2920	2920	0
441	20230818	124600	22267030	2920	2920	2920	2920	0
442	20230818	124500	22267030	2920	2920	2920	2920	0
443	20230818	124400	22267030	2920	2920	2920	2920	0
444	20230818	124300	22267030	2920	2920	2920	2920	0
445	20230818	124200	22267030	2920	2920	2920	2920	0
446	20230818	124100	22267030	2920	2920	2920	2920	0
447	20230818	124000	22267030	2920	2920	2920	2920	0
448	20230818	123900	22267030	2920	2920	2920	2920	0
449	20230818	123800	22267030	2920	2920	2920	2920	0
450	20230818	123700	22267030	2920	2920	2920	2920	0
451	20230818	123600	22267030	2920	2920	2920	2920	0
452	20230818	123500	22267030	2920	2920	2920	2920	0
453	20230818	123400	22267030	2920	2920	2920	2920	0
454	20230818	123300	22267030	2920	2920	2920	2920	0
455	20230818	123200	22267030	2920	2920	2920	2920	0
456	20230818	123100	22267030	2920	2920	2920	2920	0
457	20230818	123000	22267030	2920	2920	2920	2920	0
458	20230818	122900	22267030	2920	2920	2920	2920	0
459	20230818	122800	22267030	2920	2920	2920	2920	0
460	20230818	122700	22267030	2920	2920	2920	2920	0
461	20230818	122600	22267030	2920	2920	2920	2920	0
462	20230818	122500	22267030	2920	2920	2920	2920	0
463	20230818	122400	22267030	2920	2920	2920	2920	0
464	20230818	122300	22267030	2920	2920	2920	2920	0
465	20230818	122200	22267030	2920	2920	2920	2920	0
466	20230818	122100	22267030	2920	2920	2920	2920	0
467	20230818	122000	22267030	2920	2920	2920	2920	0
468	20230818	121900	22267030	2920	2920	2920	2920	0
469	20230818	121800	22267030	2920	2920	2920	2920	0
470	20230818	121700	22267030	2920	2920	2920	2920	0
471	20230818	121600	22267030	2920	2920	2920	2920	0
472	20230818	121500	22267030	2920	2920	2920	2920	0
473	20230818	121400	22267030	2920	2920	2920	2920	0
474	20230818	121300	22267030	2920	2920	2920	2920	0
475	20230818	121200	22267030	2920	2920	2920	2920	0
476	20230818	121100	22267030	2920	2920	2920	2920	0
477	20230818	121000	22267030	2920	2920	2920	2920	0
478	20230818	120900	22267030	2920	2920	2920	2920	0
479	20230818	120800	22267030	2920	2920	2920	2920	0
480	20230818	120700	22267030	2920	2920	2920	2920	0
481	20230818	120600	22267030	2920	2920	2920	2920	0
482	20230818	120500	22267030	2920	2920	2920	2920	0
483	20230818	120400	22267030	2920	2920	2920	2920	0
484	20230818	120300	22267030	2920	2920	2920	2920	0
485	20230818	120200	22267030	2920	2920	2920	2920	0
486	20230818	120100	22267030	2920	2920	2920	2920	0
487	20230818	120000	22267030	2920	2920	2920	2920	0
488	20230818	115900	22267030	2920	2920	2920	2920	0
489	20230818	115800	22267030	2920	2920	2920	2920	0
490	20230818	115700	22267030	2920	2920	2920	2920	0
491	20230818	115600	22267030	2920	2920	2920	2920	0
492	20230818	115500	22267030	2920	2920	2920	2920	0
493	20230818	115400	22267030	2920	2920	2920	2920	0
494	20230818	115300	22267030	2920	2920	2920	2920	0
495	20230818	115200	22267030	2920	2920	2920	2920	0
496	20230818	115100	22267030	2920	2920	2920	2920	122
497	20230818	115000	21910790	2920	2920	2920	2920	295
498	20230818	114900	21049390	2925	2925	2925	2925	0
499	20230818	114800	21049390	2925	2925	2925	2925	50
500	20230818	114700	20903140	2925	2925	2925	2925	0
501	20230818	114600	20903140	2925	2925	2925	2925	135
502	20230818	114500	20508265	2930	2930	2930	2930	0
503	20230818	114400	20508265	2930	2930	2930	2930	0
504	20230818	114300	20508265	2930	2930	2930	2930	309
505	20230818	114200	19602895	2930	2935	2935	2930	36
506	20230818	114100	19497240	2940	2945	2945	2940	23
507	20230818	114000	19429615	2950	2950	2950	2950	34
508	20230818	113900	19329315	2950	2950	2950	2950	0
509	20230818	113800	19329315	2950	2950	2950	2950	0
510	20230818	113700	19329315	2950	2950	2950	2950	1
511	20230818	113600	19326365	2955	2955	2955	2955	0
512	20230818	113500	19326365	2955	2955	2955	2955	0
513	20230818	113400	19326365	2955	2955	2955	2955	0
514	20230818	113300	19326365	2955	2955	2955	2955	0
515	20230818	113200	19326365	2955	2955	2955	2955	0
516	20230818	113100	19326365	2955	2955	2955	2955	0
517	20230818	113000	19326365	2955	2955	2955	2955	0
518	20230818	112900	19326365	2955	2945	2955	2945	51
519	20230818	112800	19175730	2945	2945	2945	2945	0
520	20230818	112700	19175730	2945	2945	2945	2945	0
521	20230818	112600	19175730	2945	2945	2945	2945	0
522	20230818	112500	19175730	2945	2945	2945	2945	0
523	20230818	112400	19175730	2945	2945	2945	2945	0
524	20230818	112300	19175730	2945	2945	2945	2945	0
525	20230818	112200	19175730	2945	2945	2945	2945	0
526	20230818	112100	19175730	2945	2945	2945	2945	0
527	20230818	112000	19175730	2945	2935	2945	2935	500
528	20230818	111900	17703270	2935	2935	2935	2935	100
529	20230818	111800	17409770	2915	2915	2915	2915	0
530	20230818	111700	17409770	2915	2915	2915	2915	0
531	20230818	111600	17409770	2915	2915	2915	2915	0
532	20230818	111500	17409770	2915	2915	2915	2915	0
533	20230818	111400	17409770	2915	2915	2915	2915	0
534	20230818	111300	17409770	2915	2915	2915	2915	0
535	20230818	111200	17409770	2915	2915	2915	2915	0
536	20230818	111100	17409770	2915	2915	2915	2915	0
537	20230818	111000	17409770	2915	2915	2915	2915	0
538	20230818	110900	17409770	2915	2915	2915	2915	0
539	20230818	110800	17409770	2915	2915	2915	2915	0
540	20230818	110700	17409770	2915	2915	2915	2915	0
541	20230818	110600	17409770	2915	2915	2915	2915	0
542	20230818	110500	17409770	2915	2915	2915	2915	0
543	20230818	110400	17409770	2915	2915	2915	2915	0
544	20230818	110300	17409770	2915	2915	2915	2915	0
545	20230818	110200	17409770	2915	2915	2915	2915	0
546	20230818	110100	17409770	2915	2915	2915	2915	0
547	20230818	110000	17409770	2915	2915	2915	2915	0
548	20230818	105900	17409770	2915	2915	2915	2915	0
549	20230818	105800	17409770	2915	2915	2915	2915	0
550	20230818	105700	17409770	2915	2915	2915	2915	0
551	20230818	105600	17409770	2915	2915	2915	2915	300
552	20230818	105500	16535270	2935	2935	2935	2935	0
553	20230818	105400	16535270	2935	2935	2935	2935	0
554	20230818	105300	16535270	2935	2935	2935	2935	0
555	20230818	105200	16535270	2935	2925	2935	2925	400
556	20230818	105100	15363660	2910	2910	2910	2910	0
557	20230818	105000	15363660	2910	2910	2910	2910	0
558	20230818	104900	15363660	2910	2910	2910	2910	0
559	20230818	104800	15363660	2910	2910	2910	2910	0
560	20230818	104700	15363660	2910	2910	2910	2910	0
561	20230818	104600	15363660	2910	2910	2910	2910	0
562	20230818	104500	15363660	2910	2910	2910	2910	0
563	20230818	104400	15363660	2910	2910	2910	2910	0
564	20230818	104300	15363660	2910	2910	2910	2910	0
565	20230818	104200	15363660	2910	2910	2910	2910	0
566	20230818	104100	15363660	2910	2910	2910	2910	0
567	20230818	104000	15363660	2910	2910	2910	2910	0
568	20230818	103900	15363660	2910	2910	2910	2910	0
569	20230818	103800	15363660	2910	2910	2910	2910	0
570	20230818	103700	15363660	2910	2910	2910	2910	0
571	20230818	103600	15363660	2910	2910	2910	2910	0
572	20230818	103500	15363660	2910	2910	2910	2910	0
573	20230818	103400	15363660	2910	2910	2910	2910	0
574	20230818	103300	15363660	2910	2910	2910	2910	0
575	20230818	103200	15363660	2910	2910	2910	2910	0
576	20230818	103100	15363660	2910	2910	2910	2910	0
577	20230818	103000	15363660	2910	2910	2910	2910	0
578	20230818	102900	15363660	2910	2910	2910	2910	0
579	20230818	102800	15363660	2910	2910	2910	2910	0
580	20230818	102700	15363660	2910	2910	2910	2910	0
581	20230818	102600	15363660	2910	2910	2910	2910	0
582	20230818	102500	15363660	2910	2915	2915	2910	200
583	20230818	102400	14781495	2925	2925	2925	2925	0
584	20230818	102300	14781495	2925	2925	2925	2925	2
585	20230818	102200	14775645	2920	2920	2920	2920	0
586	20230818	102100	14775645	2920	2920	2920	2920	47
587	20230818	102000	14638405	2915	2915	2915	2915	0
588	20230818	101900	14638405	2915	2915	2915	2915	0
589	20230818	101800	14638405	2915	2915	2915	2915	0
590	20230818	101700	14638405	2915	2915	2915	2915	0
591	20230818	101600	14638405	2915	2915	2915	2915	0
592	20230818	101500	14638405	2915	2915	2915	2915	0
593	20230818	101400	14638405	2915	2915	2915	2915	0
594	20230818	101300	14638405	2915	2915	2915	2915	7
595	20230818	101200	14618000	2905	2905	2905	2905	0
596	20230818	101100	14618000	2905	2905	2905	2905	0
597	20230818	101000	14618000	2905	2905	2905	2905	0
598	20230818	100900	14618000	2905	2920	2920	2905	1282
599	20230818	100800	10891690	2930	2930	2930	2930	0
600	20230818	100700	10891690	2930	2930	2930	2930	0
601	20230818	100600	10891690	2930	2930	2930	2930	0
602	20230818	100500	10891690	2930	2930	2930	2930	0
603	20230818	100400	10891690	2930	2930	2930	2930	0
604	20230818	100300	10891690	2930	2930	2930	2930	0
605	20230818	100200	10891690	2930	2930	2930	2930	0
606	20230818	100100	10891690	2930	2930	2930	2930	0
607	20230818	100000	10891690	2930	2930	2930	2930	0
608	20230818	095900	10891690	2930	2930	2930	2930	0
609	20230818	095800	10891690	2930	2930	2930	2930	0
610	20230818	095700	10891690	2930	2930	2930	2930	224
611	20230818	095600	10235370	2930	2930	2930	2930	17
612	20230818	095500	10185560	2930	2930	2930	2930	0
613	20230818	095400	10185560	2930	2930	2930	2930	0
614	20230818	095300	10185560	2930	2930	2930	2930	0
615	20230818	095200	10185560	2930	2930	2930	2930	0
616	20230818	095100	10185560	2930	2930	2930	2930	0
617	20230818	095000	10185560	2930	2930	2930	2930	0
618	20230818	094900	10185560	2930	2930	2930	2930	1
619	20230818	094800	10182630	2925	2925	2925	2925	0
620	20230818	094700	10182630	2925	2925	2925	2925	0
621	20230818	094600	10182630	2925	2925	2925	2925	0
622	20230818	094500	10182630	2925	2925	2925	2925	0
623	20230818	094400	10182630	2925	2920	2930	2920	3
624	20230818	094300	10173855	2910	2920	2920	2910	553
625	20230818	094200	8563035	2920	2920	2920	2920	0
626	20230818	094100	8563035	2920	2920	2920	2920	11
627	20230818	094000	8530915	2925	2930	2930	2925	41
628	20230818	093900	8410985	2930	2930	2930	2930	0
629	20230818	093800	8410985	2930	2930	2930	2930	0
630	20230818	093700	8410985	2930	2930	2930	2930	0
631	20230818	093600	8410985	2930	2930	2930	2930	0
632	20230818	093500	8410985	2930	2930	2930	2930	6
633	20230818	093400	8393405	2940	2940	2940	2940	4
634	20230818	093300	8381645	2935	2935	2935	2935	1
635	20230818	093200	8378710	2940	2940	2940	2940	0
636	20230818	093100	8378710	2940	2940	2940	2940	0
637	20230818	093000	8378710	2940	2940	2940	2940	0
638	20230818	092900	8378710	2940	2940	2940	2940	0
639	20230818	092800	8378710	2940	2940	2940	2940	0
640	20230818	092700	8378710	2940	2940	2940	2940	0
641	20230818	092600	8378710	2940	2940	2940	2940	8
642	20230818	092500	8355190	2930	2930	2930	2930	0
643	20230818	092400	8355190	2930	2930	2930	2930	0
644	20230818	092300	8355190	2930	2930	2930	2930	0
645	20230818	092200	8355190	2930	2930	2930	2930	1
646	20230818	092100	8352260	2935	2935	2935	2935	2
647	20230818	092000	8346390	2920	2920	2920	2920	0
648	20230818	091900	8346390	2920	2920	2920	2920	0
649	20230818	091800	8346390	2920	2920	2920	2920	0
650	20230818	091700	8346390	2920	2920	2920	2920	53
651	20230818	091600	8191630	2920	2920	2920	2920	201
652	20230818	091500	7604710	2920	2920	2920	2920	252
653	20230818	091400	6868870	2910	2950	2950	2910	2024
654	20230818	091300	939015	2955	2955	2955	2955	6
655	20230818	091200	921285	2955	2955	2955	2955	0
656	20230818	091100	921285	2955	2965	2965	2955	102
657	20230818	091000	618870	2965	2950	2970	2950	10
658	20230818	090900	589255	2945	2945	2945	2945	0
659	20230818	090800	589255	2945	2945	2945	2945	0
660	20230818	090700	589255	2945	2945	2945	2945	0
661	20230818	090600	589255	2945	2945	2945	2945	2
662	20230818	090500	583365	2950	2950	2960	2950	5
663	20230818	090400	568600	2965	2970	2980	2965	51
664	20230818	090300	416855	2945	2945	2945	2945	0
665	20230818	090200	416855	2945	2945	2945	2945	99
666	20230818	090100	125300	2985	2985	2985	2985	41
667	20230818	090000	2915	2915	2915	2915	2915	1