KissMeData/228340/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	201400	62029880	2980	2980	2980	2980	955
3	20230821	201300	62029880	2980	2980	2980	2980	0
4	20230821	201200	62029880	2980	2980	2980	2980	0
5	20230821	201100	62029880	2980	2980	2980	2980	0
6	20230821	201000	62029880	2980	2980	2980	2980	0
7	20230821	200900	62029880	2980	2980	2980	2980	0
8	20230821	200800	62029880	2980	2980	2980	2980	0
9	20230821	200700	62029880	2980	2980	2980	2980	0
10	20230821	200600	62029880	2980	2980	2980	2980	0
11	20230821	200500	62029880	2980	2980	2980	2980	0
12	20230821	200400	62029880	2980	2980	2980	2980	0
13	20230821	200300	62029880	2980	2980	2980	2980	0
14	20230821	200200	62029880	2980	2980	2980	2980	0
15	20230821	200100	62029880	2980	2980	2980	2980	0
16	20230821	200000	62029880	2980	2980	2980	2980	0
17	20230821	195900	62029880	2980	2980	2980	2980	0
18	20230821	195800	62029880	2980	2980	2980	2980	0
19	20230821	195700	62029880	2980	2980	2980	2980	0
20	20230821	195600	62029880	2980	2980	2980	2980	0
21	20230821	195500	62029880	2980	2980	2980	2980	0
22	20230821	195400	62029880	2980	2980	2980	2980	0
23	20230821	195300	62029880	2980	2980	2980	2980	0
24	20230821	195200	62029880	2980	2980	2980	2980	0
25	20230821	195100	62029880	2980	2980	2980	2980	0
26	20230821	195000	62029880	2980	2980	2980	2980	0
27	20230821	194900	62029880	2980	2980	2980	2980	0
28	20230821	194800	62029880	2980	2980	2980	2980	0
29	20230821	194700	62029880	2980	2980	2980	2980	0
30	20230821	194600	62029880	2980	2980	2980	2980	0
31	20230821	194500	62029880	2980	2980	2980	2980	0
32	20230821	194400	62029880	2980	2980	2980	2980	955
33	20230821	194300	62029880	2980	2980	2980	2980	0
34	20230821	194200	62029880	2980	2980	2980	2980	0
35	20230821	194100	62029880	2980	2980	2980	2980	0
36	20230821	194000	62029880	2980	2980	2980	2980	0
37	20230821	193900	62029880	2980	2980	2980	2980	0
38	20230821	193800	62029880	2980	2980	2980	2980	0
39	20230821	193700	62029880	2980	2980	2980	2980	0
40	20230821	193600	62029880	2980	2980	2980	2980	0
41	20230821	193500	62029880	2980	2980	2980	2980	0
42	20230821	193400	62029880	2980	2980	2980	2980	0
43	20230821	193300	62029880	2980	2980	2980	2980	0
44	20230821	193200	62029880	2980	2980	2980	2980	0
45	20230821	193100	62029880	2980	2980	2980	2980	0
46	20230821	193000	62029880	2980	2980	2980	2980	0
47	20230821	192900	62029880	2980	2980	2980	2980	0
48	20230821	192800	62029880	2980	2980	2980	2980	0
49	20230821	192700	62029880	2980	2980	2980	2980	0
50	20230821	192600	62029880	2980	2980	2980	2980	0
51	20230821	192500	62029880	2980	2980	2980	2980	0
52	20230821	192400	62029880	2980	2980	2980	2980	0
53	20230821	192300	62029880	2980	2980	2980	2980	0
54	20230821	192200	62029880	2980	2980	2980	2980	0
55	20230821	192100	62029880	2980	2980	2980	2980	0
56	20230821	192000	62029880	2980	2980	2980	2980	0
57	20230821	191900	62029880	2980	2980	2980	2980	0
58	20230821	191800	62029880	2980	2980	2980	2980	0
59	20230821	191700	62029880	2980	2980	2980	2980	0
60	20230821	191600	62029880	2980	2980	2980	2980	0
61	20230821	191500	62029880	2980	2980	2980	2980	0
62	20230821	191400	62029880	2980	2980	2980	2980	955
63	20230821	191300	62029880	2980	2980	2980	2980	0
64	20230821	191200	62029880	2980	2980	2980	2980	0
65	20230821	191100	62029880	2980	2980	2980	2980	0
66	20230821	191000	62029880	2980	2980	2980	2980	0
67	20230821	190900	62029880	2980	2980	2980	2980	0
68	20230821	190800	62029880	2980	2980	2980	2980	0
69	20230821	190700	62029880	2980	2980	2980	2980	0
70	20230821	190600	62029880	2980	2980	2980	2980	0
71	20230821	190500	62029880	2980	2980	2980	2980	0
72	20230821	190400	62029880	2980	2980	2980	2980	0
73	20230821	190300	62029880	2980	2980	2980	2980	0
74	20230821	190200	62029880	2980	2980	2980	2980	0
75	20230821	190100	62029880	2980	2980	2980	2980	0
76	20230821	190000	62029880	2980	2980	2980	2980	0
77	20230821	185900	62029880	2980	2980	2980	2980	0
78	20230821	185800	62029880	2980	2980	2980	2980	0
79	20230821	185700	62029880	2980	2980	2980	2980	0
80	20230821	185600	62029880	2980	2980	2980	2980	0
81	20230821	185500	62029880	2980	2980	2980	2980	0
82	20230821	185400	62029880	2980	2980	2980	2980	0
83	20230821	185300	62029880	2980	2980	2980	2980	0
84	20230821	185200	62029880	2980	2980	2980	2980	0
85	20230821	185100	62029880	2980	2980	2980	2980	0
86	20230821	185000	62029880	2980	2980	2980	2980	0
87	20230821	184900	62029880	2980	2980	2980	2980	0
88	20230821	184800	62029880	2980	2980	2980	2980	0
89	20230821	184700	62029880	2980	2980	2980	2980	0
90	20230821	184600	62029880	2980	2980	2980	2980	0
91	20230821	184500	62029880	2980	2980	2980	2980	0
92	20230821	184400	62029880	2980	2980	2980	2980	955
93	20230821	184300	62029880	2980	2980	2980	2980	0
94	20230821	184200	62029880	2980	2980	2980	2980	0
95	20230821	184100	62029880	2980	2980	2980	2980	0
96	20230821	184000	62029880	2980	2980	2980	2980	0
97	20230821	183900	62029880	2980	2980	2980	2980	0
98	20230821	183800	62029880	2980	2980	2980	2980	0
99	20230821	183700	62029880	2980	2980	2980	2980	0
100	20230821	183600	62029880	2980	2980	2980	2980	0
101	20230821	183500	62029880	2980	2980	2980	2980	0
102	20230821	183400	62029880	2980	2980	2980	2980	0
103	20230821	183300	62029880	2980	2980	2980	2980	0
104	20230821	183200	62029880	2980	2980	2980	2980	0
105	20230821	183100	62029880	2980	2980	2980	2980	0
106	20230821	183000	62029880	2980	2980	2980	2980	0
107	20230821	182900	62029880	2980	2980	2980	2980	0
108	20230821	182800	62029880	2980	2980	2980	2980	0
109	20230821	182700	62029880	2980	2980	2980	2980	0
110	20230821	182600	62029880	2980	2980	2980	2980	0
111	20230821	182500	62029880	2980	2980	2980	2980	0
112	20230821	182400	62029880	2980	2980	2980	2980	0
113	20230821	182300	62029880	2980	2980	2980	2980	0
114	20230821	182200	62029880	2980	2980	2980	2980	0
115	20230821	182100	62029880	2980	2980	2980	2980	0
116	20230821	182000	62029880	2980	2980	2980	2980	0
117	20230821	181900	62029880	2980	2980	2980	2980	0
118	20230821	181800	62029880	2980	2980	2980	2980	0
119	20230821	181700	62029880	2980	2980	2980	2980	0
120	20230821	181600	62029880	2980	2980	2980	2980	0
121	20230821	181500	62029880	2980	2980	2980	2980	0
122	20230821	181400	62029880	2980	2980	2980	2980	955
123	20230821	181300	62029880	2980	2980	2980	2980	0
124	20230821	181200	62029880	2980	2980	2980	2980	0
125	20230821	181100	62029880	2980	2980	2980	2980	0
126	20230821	181000	62029880	2980	2980	2980	2980	0
127	20230821	180900	62029880	2980	2980	2980	2980	0
128	20230821	180800	62029880	2980	2980	2980	2980	0
129	20230821	180700	62029880	2980	2980	2980	2980	0
130	20230821	180600	62029880	2980	2980	2980	2980	0
131	20230821	180500	62029880	2980	2980	2980	2980	0
132	20230821	180400	62029880	2980	2980	2980	2980	0
133	20230821	180300	62029880	2980	2980	2980	2980	0
134	20230821	180200	62029880	2980	2980	2980	2980	0
135	20230821	180100	62029880	2980	2980	2980	2980	0
136	20230821	180000	62029880	2980	2980	2980	2980	0
137	20230821	175900	62029880	2980	2980	2980	2980	0
138	20230821	175800	62029880	2980	2980	2980	2980	0
139	20230821	175700	62029880	2980	2980	2980	2980	0
140	20230821	175600	62029880	2980	2980	2980	2980	0
141	20230821	175500	62029880	2980	2980	2980	2980	0
142	20230821	175400	62029880	2980	2980	2980	2980	0
143	20230821	175300	62029880	2980	2980	2980	2980	0
144	20230821	175200	62029880	2980	2980	2980	2980	0
145	20230821	175100	62029880	2980	2980	2980	2980	0
146	20230821	175000	62029880	2980	2980	2980	2980	0
147	20230821	174900	62029880	2980	2980	2980	2980	0
148	20230821	174800	62029880	2980	2980	2980	2980	0
149	20230821	174700	62029880	2980	2980	2980	2980	0
150	20230821	174600	62029880	2980	2980	2980	2980	0
151	20230821	174500	62029880	2980	2980	2980	2980	0
152	20230821	174400	62029880	2980	2980	2980	2980	955
153	20230821	174300	62029880	2980	2980	2980	2980	0
154	20230821	174200	62029880	2980	2980	2980	2980	0
155	20230821	174100	62029880	2980	2980	2980	2980	0
156	20230821	174000	62029880	2980	2980	2980	2980	0
157	20230821	173900	62029880	2980	2980	2980	2980	0
158	20230821	173800	62029880	2980	2980	2980	2980	0
159	20230821	173700	62029880	2980	2980	2980	2980	0
160	20230821	173600	62029880	2980	2980	2980	2980	0
161	20230821	173500	62029880	2980	2980	2980	2980	0
162	20230821	173400	62029880	2980	2980	2980	2980	0
163	20230821	173300	62029880	2980	2980	2980	2980	0
164	20230821	173200	62029880	2980	2980	2980	2980	0
165	20230821	173100	62029880	2980	2980	2980	2980	0
166	20230821	173000	62029880	2980	2980	2980	2980	0
167	20230821	172900	62029880	2980	2980	2980	2980	0
168	20230821	172800	62029880	2980	2980	2980	2980	0
169	20230821	172700	62029880	2980	2980	2980	2980	0
170	20230821	172600	62029880	2980	2980	2980	2980	0
171	20230821	172500	62029880	2980	2980	2980	2980	0
172	20230821	172400	62029880	2980	2980	2980	2980	0
173	20230821	172300	62029880	2980	2980	2980	2980	0
174	20230821	172200	62029880	2980	2980	2980	2980	0
175	20230821	172100	62029880	2980	2980	2980	2980	0
176	20230821	172000	62029880	2980	2980	2980	2980	0
177	20230821	171900	62029880	2980	2980	2980	2980	0
178	20230821	171800	62029880	2980	2980	2980	2980	0
179	20230821	171700	62029880	2980	2980	2980	2980	0
180	20230821	171600	62029880	2980	2980	2980	2980	0
181	20230821	171500	62029880	2980	2980	2980	2980	0
182	20230821	171400	62029880	2980	2980	2980	2980	955
183	20230821	171300	62029880	2980	2980	2980	2980	0
184	20230821	171200	62029880	2980	2980	2980	2980	0
185	20230821	171100	62029880	2980	2980	2980	2980	0
186	20230821	171000	62029880	2980	2980	2980	2980	0
187	20230821	170900	62029880	2980	2980	2980	2980	0
188	20230821	170800	62029880	2980	2980	2980	2980	0
189	20230821	170700	62029880	2980	2980	2980	2980	0
190	20230821	170600	62029880	2980	2980	2980	2980	0
191	20230821	170500	62029880	2980	2980	2980	2980	0
192	20230821	170400	62029880	2980	2980	2980	2980	0
193	20230821	170300	62029880	2980	2980	2980	2980	0
194	20230821	170200	62029880	2980	2980	2980	2980	0
195	20230821	170100	62029880	2980	2980	2980	2980	0
196	20230821	170000	62029880	2980	2980	2980	2980	0
197	20230821	165900	62029880	2980	2980	2980	2980	0
198	20230821	165800	62029880	2980	2980	2980	2980	0
199	20230821	165700	62029880	2980	2980	2980	2980	0
200	20230821	165600	62029880	2980	2980	2980	2980	0
201	20230821	165500	62029880	2980	2980	2980	2980	0
202	20230821	165400	62029880	2980	2980	2980	2980	0
203	20230821	165300	62029880	2980	2980	2980	2980	0
204	20230821	165200	62029880	2980	2980	2980	2980	0
205	20230821	165100	62029880	2980	2980	2980	2980	0
206	20230821	165000	62029880	2980	2980	2980	2980	0
207	20230821	164900	62029880	2980	2980	2980	2980	0
208	20230821	164800	62029880	2980	2980	2980	2980	0
209	20230821	164700	62029880	2980	2980	2980	2980	0
210	20230821	164600	62029880	2980	2980	2980	2980	0
211	20230821	164500	62029880	2980	2980	2980	2980	0
212	20230821	164400	62029880	2980	2980	2980	2980	955
213	20230821	164300	62029880	2980	2980	2980	2980	0
214	20230821	164200	62029880	2980	2980	2980	2980	0
215	20230821	164100	62029880	2980	2980	2980	2980	0
216	20230821	164000	62029880	2980	2980	2980	2980	0
217	20230821	163900	62029880	2980	2980	2980	2980	0
218	20230821	163800	62029880	2980	2980	2980	2980	0
219	20230821	163700	62029880	2980	2980	2980	2980	0
220	20230821	163600	62029880	2980	2980	2980	2980	0
221	20230821	163500	62029880	2980	2980	2980	2980	0
222	20230821	163400	62029880	2980	2980	2980	2980	0
223	20230821	163300	62029880	2980	2980	2980	2980	0
224	20230821	163200	62029880	2980	2980	2980	2980	0
225	20230821	163100	62029880	2980	2980	2980	2980	0
226	20230821	163000	62029880	2980	2980	2980	2980	0
227	20230821	162900	62029880	2980	2980	2980	2980	0
228	20230821	162800	62029880	2980	2980	2980	2980	0
229	20230821	162700	62029880	2980	2980	2980	2980	0
230	20230821	162600	62029880	2980	2980	2980	2980	0
231	20230821	162500	62029880	2980	2980	2980	2980	0
232	20230821	162400	62029880	2980	2980	2980	2980	0
233	20230821	162300	62029880	2980	2980	2980	2980	0
234	20230821	162200	62029880	2980	2980	2980	2980	0
235	20230821	162100	62029880	2980	2980	2980	2980	0
236	20230821	162000	62029880	2980	2980	2980	2980	0
237	20230821	161900	62029880	2980	2980	2980	2980	0
238	20230821	161800	62029880	2980	2980	2980	2980	0
239	20230821	161700	62029880	2980	2980	2980	2980	0
240	20230821	161600	62029880	2980	2980	2980	2980	0
241	20230821	161500	62029880	2980	2980	2980	2980	0
242	20230821	161400	62029880	2980	2980	2980	2980	955
243	20230821	161300	62029880	2980	2980	2980	2980	0
244	20230821	161200	62029880	2980	2980	2980	2980	0
245	20230821	161100	62029880	2980	2980	2980	2980	0
246	20230821	161000	62029880	2980	2980	2980	2980	0
247	20230821	160900	62029880	2980	2980	2980	2980	0
248	20230821	160800	62029880	2980	2980	2980	2980	0
249	20230821	160700	62029880	2980	2980	2980	2980	0
250	20230821	160600	62029880	2980	2980	2980	2980	0
251	20230821	160500	62029880	2980	2980	2980	2980	0
252	20230821	160400	62029880	2980	2980	2980	2980	0
253	20230821	160300	62029880	2980	2980	2980	2980	0
254	20230821	160200	62029880	2980	2980	2980	2980	0
255	20230821	160100	62029880	2980	2980	2980	2980	0
256	20230821	160000	62029880	2980	2980	2980	2980	0
257	20230821	155900	62029880	2980	2980	2980	2980	0
258	20230821	155800	62029880	2980	2980	2980	2980	0
259	20230821	155700	62029880	2980	2980	2980	2980	0
260	20230821	155600	62029880	2980	2980	2980	2980	0
261	20230821	155500	62029880	2980	2980	2980	2980	0
262	20230821	155400	62029880	2980	2980	2980	2980	0
263	20230821	155300	62029880	2980	2980	2980	2980	0
264	20230821	155200	62029880	2980	2980	2980	2980	0
265	20230821	155100	62029880	2980	2980	2980	2980	0
266	20230821	155000	62029880	2980	2980	2980	2980	0
267	20230821	154900	62029880	2980	2980	2980	2980	0
268	20230821	154800	62029880	2980	2980	2980	2980	0
269	20230821	154700	62029880	2980	2980	2980	2980	0
270	20230821	154600	62029880	2980	2980	2980	2980	0
271	20230821	154500	62029880	2980	2980	2980	2980	0
272	20230821	154400	62029880	2980	2980	2980	2980	955
273	20230821	154300	62029880	2980	2980	2980	2980	0
274	20230821	154200	62029880	2980	2980	2980	2980	0
275	20230821	154100	62029880	2980	2980	2980	2980	0
276	20230821	154000	62029880	2980	2980	2980	2980	0
277	20230821	153900	62029880	2980	2980	2980	2980	0
278	20230821	153800	62029880	2980	2980	2980	2980	0
279	20230821	153700	62029880	2980	2980	2980	2980	0
280	20230821	153600	62029880	2980	2980	2980	2980	0
281	20230821	153500	62029880	2980	2980	2980	2980	0
282	20230821	153400	62029880	2980	2980	2980	2980	0
283	20230821	153300	62029880	2980	2980	2980	2980	0
284	20230821	153200	62029880	2980	2980	2980	2980	0
285	20230821	153100	62029880	2980	2980	2980	2980	0
286	20230821	153000	62029880	2980	2980	2980	2980	955
287	20230821	152900	59183980	2980	2980	2980	2980	0
288	20230821	152800	59183980	2980	2980	2980	2980	0
289	20230821	152700	59183980	2980	2980	2980	2980	0
290	20230821	152600	59183980	2980	2980	2980	2980	0
291	20230821	152500	59183980	2980	2980	2980	2980	0
292	20230821	152400	59183980	2980	2980	2980	2980	0
293	20230821	152300	59183980	2980	2980	2980	2980	0
294	20230821	152200	59183980	2980	2980	2980	2980	0
295	20230821	152100	59183980	2980	2980	2980	2980	0
296	20230821	152000	59183980	2980	2980	2980	2980	0
297	20230821	151900	59183980	2980	2980	2980	2980	0
298	20230821	151800	59183980	2980	2980	2980	2980	0
299	20230821	151700	59183980	2980	2980	2980	2980	0
300	20230821	151600	59183980	2980	2980	2980	2980	0
301	20230821	151500	59183980	2980	2980	2980	2980	68
302	20230821	151400	58981340	2980	2980	2980	2980	212
303	20230821	151300	58349580	2980	2980	2980	2980	0
304	20230821	151200	58349580	2980	2980	2980	2980	0
305	20230821	151100	58349580	2980	2980	2980	2980	0
306	20230821	151000	58349580	2980	2980	2980	2980	0
307	20230821	150900	58349580	2980	2980	2980	2980	0
308	20230821	150800	58349580	2980	2980	2980	2980	0
309	20230821	150700	58349580	2980	2980	2980	2980	0
310	20230821	150600	58349580	2980	2980	2980	2980	0
311	20230821	150500	58349580	2980	2980	2980	2980	0
312	20230821	150400	58349580	2980	2980	2980	2980	0
313	20230821	150300	58349580	2980	2980	2980	2980	1
314	20230821	150200	58346600	2985	2985	2985	2985	0
315	20230821	150100	58346600	2985	2985	2985	2985	0
316	20230821	150000	58346600	2985	2985	2985	2985	0
317	20230821	145900	58346600	2985	2985	2985	2985	0
318	20230821	145800	58346600	2985	2985	2985	2985	0
319	20230821	145700	58346600	2985	2985	2985	2985	0
320	20230821	145600	58346600	2985	2985	2985	2985	0
321	20230821	145500	58346600	2985	2950	2985	2950	610
322	20230821	145400	56527095	2985	2985	2985	2985	0
323	20230821	145300	56527095	2985	2985	2985	2985	0
324	20230821	145200	56527095	2985	2985	2985	2985	0
325	20230821	145100	56527095	2985	2985	2985	2985	0
326	20230821	145000	56527095	2985	2975	2985	2975	29
327	20230821	144900	56440655	2945	2945	2945	2945	0
328	20230821	144800	56440655	2945	2945	2945	2945	0
329	20230821	144700	56440655	2945	2945	2945	2945	0
330	20230821	144600	56440655	2945	2945	2945	2945	0
331	20230821	144500	56440655	2945	2945	2945	2945	0
332	20230821	144400	56440655	2945	2945	2945	2945	0
333	20230821	144300	56440655	2945	2945	2945	2945	0
334	20230821	144200	56440655	2945	2945	2945	2945	0
335	20230821	144100	56440655	2945	2945	2945	2945	0
336	20230821	144000	56440655	2945	2945	2945	2945	12
337	20230821	143900	56405315	2945	2945	2945	2945	0
338	20230821	143800	56405315	2945	2945	2945	2945	0
339	20230821	143700	56405315	2945	2945	2945	2945	0
340	20230821	143600	56405315	2945	2945	2945	2945	0
341	20230821	143500	56405315	2945	2945	2945	2945	0
342	20230821	143400	56405315	2945	2945	2945	2945	0
343	20230821	143300	56405315	2945	2945	2945	2945	0
344	20230821	143200	56405315	2945	2945	2945	2945	0
345	20230821	143100	56405315	2945	2945	2945	2945	0
346	20230821	143000	56405315	2945	2945	2945	2945	0
347	20230821	142900	56405315	2945	2945	2945	2945	0
348	20230821	142800	56405315	2945	2945	2945	2945	0
349	20230821	142700	56405315	2945	2945	2945	2945	0
350	20230821	142600	56405315	2945	2945	2945	2945	0
351	20230821	142500	56405315	2945	2950	2950	2945	12
352	20230821	142400	56369970	2980	2980	2980	2980	0
353	20230821	142300	56369970	2980	2980	2980	2980	0
354	20230821	142200	56369970	2980	2980	2980	2980	8
355	20230821	142100	56346130	2985	2985	2985	2985	0
356	20230821	142000	56346130	2985	2985	2985	2985	0
357	20230821	141900	56346130	2985	2985	2985	2985	0
358	20230821	141800	56346130	2985	2955	2985	2955	10
359	20230821	141700	56316385	2950	2950	2950	2950	0
360	20230821	141600	56316385	2950	2950	2950	2950	0
361	20230821	141500	56316385	2950	2950	2950	2950	0
362	20230821	141400	56316385	2950	2970	2970	2920	364
363	20230821	141300	55241410	2980	2980	2980	2980	0
364	20230821	141200	55241410	2980	2980	2980	2980	10
365	20230821	141100	55211610	2985	2945	2985	2945	296
366	20230821	141000	54337410	2930	2950	2950	2930	139
367	20230821	140900	53928085	2950	2950	2950	2950	10
368	20230821	140800	53898585	2950	2950	2950	2950	130
369	20230821	140700	53515085	2950	2950	2950	2950	221
370	20230821	140600	52863135	2950	2950	2950	2950	0
371	20230821	140500	52863135	2950	2950	2950	2950	0
372	20230821	140400	52863135	2950	2950	2950	2950	0
373	20230821	140300	52863135	2950	2950	2950	2950	54
374	20230821	140200	52703835	2950	2950	2950	2950	0
375	20230821	140100	52703835	2950	2950	2950	2950	0
376	20230821	140000	52703835	2950	2950	2950	2950	0
377	20230821	135900	52703835	2950	2950	2950	2950	0
378	20230821	135800	52703835	2950	2950	2950	2950	0
379	20230821	135700	52703835	2950	2950	2950	2950	0
380	20230821	135600	52703835	2950	2950	2950	2950	0
381	20230821	135500	52703835	2950	2950	2950	2950	13
382	20230821	135400	52665485	2985	2985	2985	2985	0
383	20230821	135300	52665485	2985	2985	2985	2985	0
384	20230821	135200	52665485	2985	2985	2985	2985	0
385	20230821	135100	52665485	2985	2965	2985	2965	254
386	20230821	135000	51908120	2935	2950	2950	2935	100
387	20230821	134900	51614255	2985	2985	2985	2985	0
388	20230821	134800	51614255	2985	2985	2985	2985	0
389	20230821	134700	51614255	2985	2985	2985	2985	0
390	20230821	134600	51614255	2985	2985	2985	2985	0
391	20230821	134500	51614255	2985	2985	2985	2985	0
392	20230821	134400	51614255	2985	2985	2985	2985	0
393	20230821	134300	51614255	2985	2985	2985	2985	0
394	20230821	134200	51614255	2985	2985	2985	2985	0
395	20230821	134100	51614255	2985	2985	2985	2985	0
396	20230821	134000	51614255	2985	2985	2985	2985	0
397	20230821	133900	51614255	2985	2985	2985	2985	0
398	20230821	133800	51614255	2985	2985	2985	2985	0
399	20230821	133700	51614255	2985	2985	2985	2985	0
400	20230821	133600	51614255	2985	2985	2985	2985	0
401	20230821	133500	51614255	2985	2985	2985	2985	0
402	20230821	133400	51614255	2985	2985	2985	2985	0
403	20230821	133300	51614255	2985	2985	2985	2985	0
404	20230821	133200	51614255	2985	2985	2985	2985	0
405	20230821	133100	51614255	2985	2985	2985	2985	0
406	20230821	133000	51614255	2985	2985	2985	2985	0
407	20230821	132900	51614255	2985	2985	2985	2985	0
408	20230821	132800	51614255	2985	2985	2985	2985	0
409	20230821	132700	51614255	2985	2985	2985	2985	0
410	20230821	132600	51614255	2985	2985	2985	2985	0
411	20230821	132500	51614255	2985	2985	2985	2985	0
412	20230821	132400	51614255	2985	2985	2985	2985	0
413	20230821	132300	51614255	2985	2985	2985	2985	0
414	20230821	132200	51614255	2985	2985	2985	2985	0
415	20230821	132100	51614255	2985	2985	2985	2985	0
416	20230821	132000	51614255	2985	2985	2985	2985	0
417	20230821	131900	51614255	2985	2985	2985	2985	0
418	20230821	131800	51614255	2985	2985	2985	2985	0
419	20230821	131700	51614255	2985	2985	2985	2985	0
420	20230821	131600	51614255	2985	2940	2985	2940	298
421	20230821	131500	50731050	2940	2960	2960	2900	851
422	20230821	131400	48245395	2945	2945	2945	2945	0
423	20230821	131300	48245395	2945	2945	2945	2945	0
424	20230821	131200	48245395	2945	2945	2945	2945	0
425	20230821	131100	48245395	2945	2945	2945	2945	0
426	20230821	131000	48245395	2945	2960	2960	2945	28
427	20230821	130900	48162645	2965	2965	2965	2965	0
428	20230821	130800	48162645	2965	2985	2985	2965	36
429	20230821	130700	48055225	2985	2985	2985	2985	0
430	20230821	130600	48055225	2985	2985	2985	2985	0
431	20230821	130500	48055225	2985	2985	2985	2985	2
432	20230821	130400	48049255	2985	2985	2985	2985	0
433	20230821	130300	48049255	2985	2985	2985	2985	0
434	20230821	130200	48049255	2985	2985	2985	2985	0
435	20230821	130100	48049255	2985	2985	2985	2985	0
436	20230821	130000	48049255	2985	2985	2985	2985	0
437	20230821	125900	48049255	2985	2980	2985	2980	3
438	20230821	125800	48040310	2985	2985	2985	2985	0
439	20230821	125700	48040310	2985	2980	2985	2980	3
440	20230821	125600	48031365	2985	2980	2985	2980	76
441	20230821	125500	47804880	2975	2975	2975	2975	0
442	20230821	125400	47804880	2975	2975	2975	2975	0
443	20230821	125300	47804880	2975	2975	2975	2975	0
444	20230821	125200	47804880	2975	2975	2975	2975	300
445	20230821	125100	46912380	2975	2975	2975	2975	200
446	20230821	125000	46317380	2965	2965	2965	2965	0
447	20230821	124900	46317380	2965	2965	2965	2965	0
448	20230821	124800	46317380	2965	2965	2965	2965	5
449	20230821	124700	46302555	2965	2965	2965	2965	0
450	20230821	124600	46302555	2965	2965	2965	2965	0
451	20230821	124500	46302555	2965	2965	2965	2965	0
452	20230821	124400	46302555	2965	2965	2965	2965	0
453	20230821	124300	46302555	2965	2965	2965	2965	0
454	20230821	124200	46302555	2965	2965	2965	2965	0
455	20230821	124100	46302555	2965	2965	2965	2965	0
456	20230821	124000	46302555	2965	2965	2965	2965	99
457	20230821	123900	46009020	2965	2965	2965	2965	0
458	20230821	123800	46009020	2965	2965	2965	2965	0
459	20230821	123700	46009020	2965	2965	2965	2965	0
460	20230821	123600	46009020	2965	2965	2965	2965	1
461	20230821	123500	46006055	2955	2955	2955	2955	0
462	20230821	123400	46006055	2955	2955	2955	2955	0
463	20230821	123300	46006055	2955	2960	2960	2955	95
464	20230821	123200	45725250	2970	2970	2970	2970	0
465	20230821	123100	45725250	2970	2970	2970	2970	0
466	20230821	123000	45725250	2970	2970	2970	2970	0
467	20230821	122900	45725250	2970	2970	2970	2970	350
468	20230821	122800	44685750	2965	2965	2965	2965	0
469	20230821	122700	44685750	2965	2965	2965	2965	1
470	20230821	122600	44682785	2985	2985	2985	2985	0
471	20230821	122500	44682785	2985	2970	2985	2970	2
472	20230821	122400	44676830	2965	2965	2965	2965	0
473	20230821	122300	44676830	2965	2965	2965	2965	0
474	20230821	122200	44676830	2965	2985	2985	2965	201
475	20230821	122100	44080845	2970	2970	2970	2970	0
476	20230821	122000	44080845	2970	2970	2970	2970	200
477	20230821	121900	43486845	2975	2975	2975	2975	1
478	20230821	121800	43483870	2985	2985	2985	2985	0
479	20230821	121700	43483870	2985	2960	2985	2960	110
480	20230821	121600	43157115	2985	2985	2985	2985	0
481	20230821	121500	43157115	2985	2980	2985	2980	303
482	20230821	121400	42252670	2985	2985	2985	2985	0
483	20230821	121300	42252670	2985	2955	2985	2955	76
484	20230821	121200	42027040	2985	2980	2985	2980	5
485	20230821	121100	42012135	2985	2960	2985	2955	63
486	20230821	121000	41825200	2945	2975	2985	2945	59
487	20230821	120900	41650350	2980	2980	2980	2980	0
488	20230821	120800	41650350	2980	2965	2980	2965	34
489	20230821	120700	41549045	2980	2980	2980	2980	0
490	20230821	120600	41549045	2980	2970	2980	2960	46
491	20230821	120500	41412665	2980	2980	2980	2980	1
492	20230821	120400	41409685	2965	2965	2965	2965	250
493	20230821	120300	40668435	2960	2960	2960	2960	60
494	20230821	120200	40490835	2985	2980	2985	2960	21
495	20230821	120100	40428410	2960	2960	2960	2960	190
496	20230821	120000	39866010	2985	2965	2985	2965	3
497	20230821	115900	39857080	2960	2960	2960	2960	0
498	20230821	115800	39857080	2960	2960	2960	2960	0
499	20230821	115700	39857080	2960	2960	2960	2960	0
500	20230821	115600	39857080	2960	2960	2960	2960	0
501	20230821	115500	39857080	2960	2960	2960	2960	100
502	20230821	115400	39561080	2955	2955	2955	2955	0
503	20230821	115300	39561080	2955	2955	2955	2955	0
504	20230821	115200	39561080	2955	2955	2955	2955	113
505	20230821	115100	39227165	2955	2955	2955	2955	15
506	20230821	115000	39182840	2950	2950	2950	2950	5
507	20230821	114900	39168090	2950	2950	2950	2950	10
508	20230821	114800	39138590	2950	2950	2950	2950	0
509	20230821	114700	39138590	2950	2950	2950	2950	0
510	20230821	114600	39138590	2950	2950	2950	2950	0
511	20230821	114500	39138590	2950	2950	2950	2950	0
512	20230821	114400	39138590	2950	2950	2950	2950	1
513	20230821	114300	39135640	2955	2955	2955	2955	0
514	20230821	114200	39135640	2955	2955	2955	2955	0
515	20230821	114100	39135640	2955	2955	2955	2955	140
516	20230821	114000	38721940	2975	2975	2975	2975	0
517	20230821	113900	38721940	2975	2975	2975	2975	0
518	20230821	113800	38721940	2975	2975	2975	2975	0
519	20230821	113700	38721940	2975	2975	2975	2975	0
520	20230821	113600	38721940	2975	2975	2975	2975	0
521	20230821	113500	38721940	2975	2975	2975	2975	0
522	20230821	113400	38721940	2975	2975	2975	2975	0
523	20230821	113300	38721940	2975	2975	2975	2975	0
524	20230821	113200	38721940	2975	2975	2975	2975	1
525	20230821	113100	38718965	2970	2970	2970	2970	0
526	20230821	113000	38718965	2970	2970	2970	2970	478
527	20230821	112900	37299305	2975	2975	2975	2975	1
528	20230821	112800	37296330	2970	2970	2970	2970	0
529	20230821	112700	37296330	2970	2970	2970	2970	0
530	20230821	112600	37296330	2970	2970	2970	2970	0
531	20230821	112500	37296330	2970	2970	2970	2970	0
532	20230821	112400	37296330	2970	2970	2970	2970	22
533	20230821	112300	37230990	2970	2970	2970	2970	400
534	20230821	112200	36042990	2970	2970	2970	2970	200
535	20230821	112100	35448990	2960	2960	2960	2960	0
536	20230821	112000	35448990	2960	2960	2960	2960	0
537	20230821	111900	35448990	2960	2960	2960	2960	38
538	20230821	111800	35336510	2995	2995	2995	2995	0
539	20230821	111700	35336510	2995	2995	2995	2995	0
540	20230821	111600	35336510	2995	2995	2995	2995	0
541	20230821	111500	35336510	2995	2995	2995	2995	0
542	20230821	111400	35336510	2995	2985	2995	2985	31
543	20230821	111300	35243965	2990	2990	2990	2990	0
544	20230821	111200	35243965	2990	2990	2990	2990	84
545	20230821	111100	34992805	2995	2985	2995	2985	15
546	20230821	111000	34947950	2955	2960	2960	2955	28
547	20230821	110900	34865160	2995	2990	2995	2985	15
548	20230821	110800	34820305	2995	2980	2995	2975	16
549	20230821	110700	34772480	2995	2965	2995	2965	332
550	20230821	110600	33779845	2985	2985	2985	2985	0
551	20230821	110500	33779845	2985	2985	2985	2985	0
552	20230821	110400	33779845	2985	2985	2985	2985	0
553	20230821	110300	33779845	2985	2985	2985	2985	0
554	20230821	110200	33779845	2985	2985	2985	2985	1
555	20230821	110100	33776860	2990	2970	2990	2965	472
556	20230821	110000	32370885	2975	2975	2975	2975	0
557	20230821	105900	32370885	2975	2975	2975	2975	0
558	20230821	105800	32370885	2975	2965	2975	2965	84
559	20230821	105700	32121400	2965	2965	2965	2965	0
560	20230821	105600	32121400	2965	2955	2965	2955	901
561	20230821	105500	29452280	2955	2935	2955	2935	187
562	20230821	105400	28900635	2950	2950	2950	2950	1
563	20230821	105300	28897685	2950	2940	2950	2940	199
564	20230821	105200	28312390	2940	2925	2940	2925	918
565	20230821	105100	25627225	2925	2925	2925	2925	0
566	20230821	105000	25627225	2925	2925	2925	2925	1000
567	20230821	104900	22702225	2925	2925	2925	2925	0
568	20230821	104800	22702225	2925	2925	2925	2925	0
569	20230821	104700	22702225	2925	2925	2925	2925	100
570	20230821	104600	22409725	2925	2925	2925	2925	0
571	20230821	104500	22409725	2925	2925	2925	2925	0
572	20230821	104400	22409725	2925	2925	2925	2925	0
573	20230821	104300	22409725	2925	2925	2925	2925	0
574	20230821	104200	22409725	2925	2925	2925	2925	0
575	20230821	104100	22409725	2925	2925	2925	2925	0
576	20230821	104000	22409725	2925	2925	2925	2925	0
577	20230821	103900	22409725	2925	2925	2925	2925	0
578	20230821	103800	22409725	2925	2925	2925	2925	0
579	20230821	103700	22409725	2925	2925	2925	2925	0
580	20230821	103600	22409725	2925	2925	2925	2925	0
581	20230821	103500	22409725	2925	2925	2925	2925	5
582	20230821	103400	22395100	2925	2925	2925	2925	0
583	20230821	103300	22395100	2925	2925	2925	2925	0
584	20230821	103200	22395100	2925	2925	2925	2925	0
585	20230821	103100	22395100	2925	2925	2925	2925	0
586	20230821	103000	22395100	2925	2925	2925	2925	0
587	20230821	102900	22395100	2925	2925	2925	2925	1
588	20230821	102800	22392175	2925	2925	2925	2925	0
589	20230821	102700	22392175	2925	2925	2925	2925	0
590	20230821	102600	22392175	2925	2925	2925	2925	0
591	20230821	102500	22392175	2925	2930	2930	2925	887
592	20230821	102400	19796845	2930	2930	2930	2930	0
593	20230821	102300	19796845	2930	2930	2930	2930	0
594	20230821	102200	19796845	2930	2930	2930	2930	79
595	20230821	102100	19565375	2945	2945	2945	2945	0
596	20230821	102000	19565375	2945	2945	2945	2945	0
597	20230821	101900	19565375	2945	2940	2945	2940	8
598	20230821	101800	19541845	2930	2930	2930	2930	0
599	20230821	101700	19541845	2930	2930	2930	2930	0
600	20230821	101600	19541845	2930	2930	2930	2930	15
601	20230821	101500	19497895	2940	2940	2940	2940	330
602	20230821	101400	18527695	2930	2930	2930	2930	0
603	20230821	101300	18527695	2930	2930	2930	2930	0
604	20230821	101200	18527695	2930	2930	2930	2930	100
605	20230821	101100	18234695	2930	2930	2930	2930	0
606	20230821	101000	18234695	2930	2930	2930	2930	28
607	20230821	100900	18152655	2940	2940	2940	2940	0
608	20230821	100800	18152655	2940	2940	2940	2940	2
609	20230821	100700	18146775	2945	2945	2945	2945	0
610	20230821	100600	18146775	2945	2945	2945	2945	0
611	20230821	100500	18146775	2945	2940	2945	2940	2
612	20230821	100400	18140890	2930	2930	2930	2930	5
613	20230821	100300	18126240	2930	2930	2930	2930	0
614	20230821	100200	18126240	2930	2930	2930	2930	134
615	20230821	100100	17733620	2930	2930	2930	2930	0
616	20230821	100000	17733620	2930	2930	2930	2930	41
617	20230821	095900	17613490	2940	2940	2940	2940	34
618	20230821	095800	17513530	2945	2945	2945	2945	0
619	20230821	095700	17513530	2945	2945	2945	2945	0
620	20230821	095600	17513530	2945	2945	2945	2945	0
621	20230821	095500	17513530	2945	2945	2945	2945	0
622	20230821	095400	17513530	2945	2945	2945	2945	1
623	20230821	095300	17510585	2945	2945	2945	2945	0
624	20230821	095200	17510585	2945	2945	2945	2945	0
625	20230821	095100	17510585	2945	2945	2945	2945	0
626	20230821	095000	17510585	2945	2945	2945	2930	496
627	20230821	094900	16054615	2945	2945	2945	2945	0
628	20230821	094800	16054615	2945	2945	2945	2945	1
629	20230821	094700	16051670	2950	2950	2950	2950	0
630	20230821	094600	16051670	2950	2950	2950	2950	0
631	20230821	094500	16051670	2950	2950	2950	2950	0
632	20230821	094400	16051670	2950	2945	2950	2945	2
633	20230821	094300	16045775	2950	2950	2950	2950	1
634	20230821	094200	16042825	2950	2950	2950	2950	0
635	20230821	094100	16042825	2950	2950	2950	2950	0
636	20230821	094000	16042825	2950	2945	2950	2945	18
637	20230821	093900	15989810	2940	2940	2940	2940	0
638	20230821	093800	15989810	2940	2940	2940	2940	1
639	20230821	093700	15986870	2945	2945	2945	2945	0
640	20230821	093600	15986870	2945	2945	2945	2945	0
641	20230821	093500	15986870	2945	2945	2945	2945	0
642	20230821	093400	15986870	2945	2945	2945	2945	4
643	20230821	093300	15975090	2945	2940	2945	2940	89
644	20230821	093200	15713200	2940	2940	2940	2940	0
645	20230821	093100	15713200	2940	2930	2940	2930	1120
646	20230821	093000	12426510	2930	2930	2930	2930	10
647	20230821	092900	12397210	2935	2935	2935	2935	0
648	20230821	092800	12397210	2935	2935	2935	2935	0
649	20230821	092700	12397210	2935	2935	2935	2935	0
650	20230821	092600	12397210	2935	2915	2935	2915	3085
651	20230821	092500	3404085	2915	2915	2915	2915	0
652	20230821	092400	3404085	2915	2915	2915	2915	0
653	20230821	092300	3404085	2915	2915	2915	2915	10
654	20230821	092200	3374935	2915	2915	2915	2915	0
655	20230821	092100	3374935	2915	2915	2915	2915	0
656	20230821	092000	3374935	2915	2915	2915	2915	0
657	20230821	091900	3374935	2915	2915	2915	2915	107
658	20230821	091800	3063030	2905	2905	2905	2900	197
659	20230821	091700	2490995	2905	2905	2905	2905	0
660	20230821	091600	2490995	2905	2905	2915	2885	179
661	20230821	091500	1974030	2885	2885	2885	2885	17
662	20230821	091400	1924985	2880	2905	2905	2880	511
663	20230821	091300	446370	2910	2910	2910	2910	0
664	20230821	091200	446370	2910	2910	2910	2910	17
665	20230821	091100	396900	2910	2910	2910	2910	20
666	20230821	091000	338700	2910	2910	2910	2910	13
667	20230821	090900	300870	2915	2915	2915	2915	0
668	20230821	090800	300870	2915	2915	2915	2915	0
669	20230821	090700	300870	2915	2915	2915	2915	0
670	20230821	090600	300870	2915	2915	2915	2915	0
671	20230821	090500	300870	2915	2915	2915	2915	11
672	20230821	090400	268805	2920	2920	2920	2920	0
673	20230821	090300	268805	2920	2920	2920	2920	0
674	20230821	090200	268805	2920	2920	2920	2920	0
675	20230821	090100	268805	2920	2920	2920	2920	75
676	20230821	090000	49805	2925	2930	2930	2925	17