KissMeData/430700/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	205800	55608820	2090	2090	2090	2090	46
3	20230816	205700	55608820	2090	2090	2090	2090	0
4	20230816	205600	55608820	2090	2090	2090	2090	0
5	20230816	205500	55608820	2090	2090	2090	2090	0
6	20230816	205400	55608820	2090	2090	2090	2090	0
7	20230816	205300	55608820	2090	2090	2090	2090	0
8	20230816	205200	55608820	2090	2090	2090	2090	0
9	20230816	205100	55608820	2090	2090	2090	2090	0
10	20230816	205000	55608820	2090	2090	2090	2090	0
11	20230816	204900	55608820	2090	2090	2090	2090	0
12	20230816	204800	55608820	2090	2090	2090	2090	0
13	20230816	204700	55608820	2090	2090	2090	2090	0
14	20230816	204600	55608820	2090	2090	2090	2090	0
15	20230816	204500	55608820	2090	2090	2090	2090	0
16	20230816	204400	55608820	2090	2090	2090	2090	0
17	20230816	204300	55608820	2090	2090	2090	2090	0
18	20230816	204200	55608820	2090	2090	2090	2090	0
19	20230816	204100	55608820	2090	2090	2090	2090	0
20	20230816	204000	55608820	2090	2090	2090	2090	0
21	20230816	203900	55608820	2090	2090	2090	2090	0
22	20230816	203800	55608820	2090	2090	2090	2090	0
23	20230816	203700	55608820	2090	2090	2090	2090	0
24	20230816	203600	55608820	2090	2090	2090	2090	0
25	20230816	203500	55608820	2090	2090	2090	2090	0
26	20230816	203400	55608820	2090	2090	2090	2090	0
27	20230816	203300	55608820	2090	2090	2090	2090	0
28	20230816	203200	55608820	2090	2090	2090	2090	0
29	20230816	203100	55608820	2090	2090	2090	2090	0
30	20230816	203000	55608820	2090	2090	2090	2090	0
31	20230816	202900	55608820	2090	2090	2090	2090	0
32	20230816	202800	55608820	2090	2090	2090	2090	46
33	20230816	202700	55608820	2090	2090	2090	2090	0
34	20230816	202600	55608820	2090	2090	2090	2090	0
35	20230816	202500	55608820	2090	2090	2090	2090	0
36	20230816	202400	55608820	2090	2090	2090	2090	0
37	20230816	202300	55608820	2090	2090	2090	2090	0
38	20230816	202200	55608820	2090	2090	2090	2090	0
39	20230816	202100	55608820	2090	2090	2090	2090	0
40	20230816	202000	55608820	2090	2090	2090	2090	0
41	20230816	201900	55608820	2090	2090	2090	2090	0
42	20230816	201800	55608820	2090	2090	2090	2090	0
43	20230816	201700	55608820	2090	2090	2090	2090	0
44	20230816	201600	55608820	2090	2090	2090	2090	0
45	20230816	201500	55608820	2090	2090	2090	2090	0
46	20230816	201400	55608820	2090	2090	2090	2090	0
47	20230816	201300	55608820	2090	2090	2090	2090	0
48	20230816	201200	55608820	2090	2090	2090	2090	0
49	20230816	201100	55608820	2090	2090	2090	2090	0
50	20230816	201000	55608820	2090	2090	2090	2090	0
51	20230816	200900	55608820	2090	2090	2090	2090	0
52	20230816	200800	55608820	2090	2090	2090	2090	0
53	20230816	200700	55608820	2090	2090	2090	2090	0
54	20230816	200600	55608820	2090	2090	2090	2090	0
55	20230816	200500	55608820	2090	2090	2090	2090	0
56	20230816	200400	55608820	2090	2090	2090	2090	0
57	20230816	200300	55608820	2090	2090	2090	2090	0
58	20230816	200200	55608820	2090	2090	2090	2090	0
59	20230816	200100	55608820	2090	2090	2090	2090	0
60	20230816	200000	55608820	2090	2090	2090	2090	0
61	20230816	195900	55608820	2090	2090	2090	2090	0
62	20230816	195800	55608820	2090	2090	2090	2090	46
63	20230816	195700	55608820	2090	2090	2090	2090	0
64	20230816	195600	55608820	2090	2090	2090	2090	0
65	20230816	195500	55608820	2090	2090	2090	2090	0
66	20230816	195400	55608820	2090	2090	2090	2090	0
67	20230816	195300	55608820	2090	2090	2090	2090	0
68	20230816	195200	55608820	2090	2090	2090	2090	0
69	20230816	195100	55608820	2090	2090	2090	2090	0
70	20230816	195000	55608820	2090	2090	2090	2090	0
71	20230816	194900	55608820	2090	2090	2090	2090	0
72	20230816	194800	55608820	2090	2090	2090	2090	0
73	20230816	194700	55608820	2090	2090	2090	2090	0
74	20230816	194600	55608820	2090	2090	2090	2090	0
75	20230816	194500	55608820	2090	2090	2090	2090	0
76	20230816	194400	55608820	2090	2090	2090	2090	0
77	20230816	194300	55608820	2090	2090	2090	2090	0
78	20230816	194200	55608820	2090	2090	2090	2090	0
79	20230816	194100	55608820	2090	2090	2090	2090	0
80	20230816	194000	55608820	2090	2090	2090	2090	0
81	20230816	193900	55608820	2090	2090	2090	2090	0
82	20230816	193800	55608820	2090	2090	2090	2090	0
83	20230816	193700	55608820	2090	2090	2090	2090	0
84	20230816	193600	55608820	2090	2090	2090	2090	0
85	20230816	193500	55608820	2090	2090	2090	2090	0
86	20230816	193400	55608820	2090	2090	2090	2090	0
87	20230816	193300	55608820	2090	2090	2090	2090	0
88	20230816	193200	55608820	2090	2090	2090	2090	0
89	20230816	193100	55608820	2090	2090	2090	2090	0
90	20230816	193000	55608820	2090	2090	2090	2090	0
91	20230816	192900	55608820	2090	2090	2090	2090	0
92	20230816	192800	55608820	2090	2090	2090	2090	46
93	20230816	192700	55608820	2090	2090	2090	2090	0
94	20230816	192600	55608820	2090	2090	2090	2090	0
95	20230816	192500	55608820	2090	2090	2090	2090	0
96	20230816	192400	55608820	2090	2090	2090	2090	0
97	20230816	192300	55608820	2090	2090	2090	2090	0
98	20230816	192200	55608820	2090	2090	2090	2090	0
99	20230816	192100	55608820	2090	2090	2090	2090	0
100	20230816	192000	55608820	2090	2090	2090	2090	0
101	20230816	191900	55608820	2090	2090	2090	2090	0
102	20230816	191800	55608820	2090	2090	2090	2090	0
103	20230816	191700	55608820	2090	2090	2090	2090	0
104	20230816	191600	55608820	2090	2090	2090	2090	0
105	20230816	191500	55608820	2090	2090	2090	2090	0
106	20230816	191400	55608820	2090	2090	2090	2090	0
107	20230816	191300	55608820	2090	2090	2090	2090	0
108	20230816	191200	55608820	2090	2090	2090	2090	0
109	20230816	191100	55608820	2090	2090	2090	2090	0
110	20230816	191000	55608820	2090	2090	2090	2090	0
111	20230816	190900	55608820	2090	2090	2090	2090	0
112	20230816	190800	55608820	2090	2090	2090	2090	0
113	20230816	190700	55608820	2090	2090	2090	2090	0
114	20230816	190600	55608820	2090	2090	2090	2090	0
115	20230816	190500	55608820	2090	2090	2090	2090	0
116	20230816	190400	55608820	2090	2090	2090	2090	0
117	20230816	190300	55608820	2090	2090	2090	2090	0
118	20230816	190200	55608820	2090	2090	2090	2090	0
119	20230816	190100	55608820	2090	2090	2090	2090	0
120	20230816	190000	55608820	2090	2090	2090	2090	0
121	20230816	185900	55608820	2090	2090	2090	2090	0
122	20230816	185800	55608820	2090	2090	2090	2090	46
123	20230816	185700	55608820	2090	2090	2090	2090	0
124	20230816	185600	55608820	2090	2090	2090	2090	0
125	20230816	185500	55608820	2090	2090	2090	2090	0
126	20230816	185400	55608820	2090	2090	2090	2090	0
127	20230816	185300	55608820	2090	2090	2090	2090	0
128	20230816	185200	55608820	2090	2090	2090	2090	0
129	20230816	185100	55608820	2090	2090	2090	2090	0
130	20230816	185000	55608820	2090	2090	2090	2090	0
131	20230816	184900	55608820	2090	2090	2090	2090	0
132	20230816	184800	55608820	2090	2090	2090	2090	0
133	20230816	184700	55608820	2090	2090	2090	2090	0
134	20230816	184600	55608820	2090	2090	2090	2090	0
135	20230816	184500	55608820	2090	2090	2090	2090	0
136	20230816	184400	55608820	2090	2090	2090	2090	0
137	20230816	184300	55608820	2090	2090	2090	2090	0
138	20230816	184200	55608820	2090	2090	2090	2090	0
139	20230816	184100	55608820	2090	2090	2090	2090	0
140	20230816	184000	55608820	2090	2090	2090	2090	0
141	20230816	183900	55608820	2090	2090	2090	2090	0
142	20230816	183800	55608820	2090	2090	2090	2090	0
143	20230816	183700	55608820	2090	2090	2090	2090	0
144	20230816	183600	55608820	2090	2090	2090	2090	0
145	20230816	183500	55608820	2090	2090	2090	2090	0
146	20230816	183400	55608820	2090	2090	2090	2090	0
147	20230816	183300	55608820	2090	2090	2090	2090	0
148	20230816	183200	55608820	2090	2090	2090	2090	0
149	20230816	183100	55608820	2090	2090	2090	2090	0
150	20230816	183000	55608820	2090	2090	2090	2090	0
151	20230816	182900	55608820	2090	2090	2090	2090	0
152	20230816	182800	55608820	2090	2090	2090	2090	46
153	20230816	182700	55608820	2090	2090	2090	2090	0
154	20230816	182600	55608820	2090	2090	2090	2090	0
155	20230816	182500	55608820	2090	2090	2090	2090	0
156	20230816	182400	55608820	2090	2090	2090	2090	0
157	20230816	182300	55608820	2090	2090	2090	2090	0
158	20230816	182200	55608820	2090	2090	2090	2090	0
159	20230816	182100	55608820	2090	2090	2090	2090	0
160	20230816	182000	55608820	2090	2090	2090	2090	0
161	20230816	181900	55608820	2090	2090	2090	2090	0
162	20230816	181800	55608820	2090	2090	2090	2090	0
163	20230816	181700	55608820	2090	2090	2090	2090	0
164	20230816	181600	55608820	2090	2090	2090	2090	0
165	20230816	181500	55608820	2090	2090	2090	2090	0
166	20230816	181400	55608820	2090	2090	2090	2090	0
167	20230816	181300	55608820	2090	2090	2090	2090	0
168	20230816	181200	55608820	2090	2090	2090	2090	0
169	20230816	181100	55608820	2090	2090	2090	2090	0
170	20230816	181000	55608820	2090	2090	2090	2090	0
171	20230816	180900	55608820	2090	2090	2090	2090	0
172	20230816	180800	55608820	2090	2090	2090	2090	0
173	20230816	180700	55608820	2090	2090	2090	2090	0
174	20230816	180600	55608820	2090	2090	2090	2090	0
175	20230816	180500	55608820	2090	2090	2090	2090	0
176	20230816	180400	55608820	2090	2090	2090	2090	0
177	20230816	180300	55608820	2090	2090	2090	2090	0
178	20230816	180200	55608820	2090	2090	2090	2090	0
179	20230816	180100	55608820	2090	2090	2090	2090	0
180	20230816	180000	55608820	2090	2090	2090	2090	0
181	20230816	175900	55608820	2090	2090	2090	2090	0
182	20230816	175800	55608820	2090	2090	2090	2090	46
183	20230816	175700	55608820	2090	2090	2090	2090	0
184	20230816	175600	55608820	2090	2090	2090	2090	0
185	20230816	175500	55608820	2090	2090	2090	2090	0
186	20230816	175400	55608820	2090	2090	2090	2090	0
187	20230816	175300	55608820	2090	2090	2090	2090	0
188	20230816	175200	55608820	2090	2090	2090	2090	0
189	20230816	175100	55608820	2090	2090	2090	2090	0
190	20230816	175000	55608820	2090	2090	2090	2090	0
191	20230816	174900	55608820	2090	2090	2090	2090	0
192	20230816	174800	55608820	2090	2090	2090	2090	0
193	20230816	174700	55608820	2090	2090	2090	2090	0
194	20230816	174600	55608820	2090	2090	2090	2090	0
195	20230816	174500	55608820	2090	2090	2090	2090	0
196	20230816	174400	55608820	2090	2090	2090	2090	0
197	20230816	174300	55608820	2090	2090	2090	2090	0
198	20230816	174200	55608820	2090	2090	2090	2090	0
199	20230816	174100	55608820	2090	2090	2090	2090	0
200	20230816	174000	55608820	2090	2090	2090	2090	0
201	20230816	173900	55608820	2090	2090	2090	2090	0
202	20230816	173800	55608820	2090	2090	2090	2090	0
203	20230816	173700	55608820	2090	2090	2090	2090	0
204	20230816	173600	55608820	2090	2090	2090	2090	0
205	20230816	173500	55608820	2090	2090	2090	2090	0
206	20230816	173400	55608820	2090	2090	2090	2090	0
207	20230816	173300	55608820	2090	2090	2090	2090	0
208	20230816	173200	55608820	2090	2090	2090	2090	0
209	20230816	173100	55608820	2090	2090	2090	2090	0
210	20230816	173000	55608820	2090	2090	2090	2090	0
211	20230816	172900	55608820	2090	2090	2090	2090	0
212	20230816	172800	55608820	2090	2090	2090	2090	46
213	20230816	172700	55608820	2090	2090	2090	2090	0
214	20230816	172600	55608820	2090	2090	2090	2090	0
215	20230816	172500	55608820	2090	2090	2090	2090	0
216	20230816	172400	55608820	2090	2090	2090	2090	0
217	20230816	172300	55608820	2090	2090	2090	2090	0
218	20230816	172200	55608820	2090	2090	2090	2090	0
219	20230816	172100	55608820	2090	2090	2090	2090	0
220	20230816	172000	55608820	2090	2090	2090	2090	0
221	20230816	171900	55608820	2090	2090	2090	2090	0
222	20230816	171800	55608820	2090	2090	2090	2090	0
223	20230816	171700	55608820	2090	2090	2090	2090	0
224	20230816	171600	55608820	2090	2090	2090	2090	0
225	20230816	171500	55608820	2090	2090	2090	2090	0
226	20230816	171400	55608820	2090	2090	2090	2090	0
227	20230816	171300	55608820	2090	2090	2090	2090	0
228	20230816	171200	55608820	2090	2090	2090	2090	0
229	20230816	171100	55608820	2090	2090	2090	2090	0
230	20230816	171000	55608820	2090	2090	2090	2090	0
231	20230816	170900	55608820	2090	2090	2090	2090	0
232	20230816	170800	55608820	2090	2090	2090	2090	0
233	20230816	170700	55608820	2090	2090	2090	2090	0
234	20230816	170600	55608820	2090	2090	2090	2090	0
235	20230816	170500	55608820	2090	2090	2090	2090	0
236	20230816	170400	55608820	2090	2090	2090	2090	0
237	20230816	170300	55608820	2090	2090	2090	2090	0
238	20230816	170200	55608820	2090	2090	2090	2090	0
239	20230816	170100	55608820	2090	2090	2090	2090	0
240	20230816	170000	55608820	2090	2090	2090	2090	0
241	20230816	165900	55608820	2090	2090	2090	2090	0
242	20230816	165800	55608820	2090	2090	2090	2090	46
243	20230816	165700	55608820	2090	2090	2090	2090	0
244	20230816	165600	55608820	2090	2090	2090	2090	0
245	20230816	165500	55608820	2090	2090	2090	2090	0
246	20230816	165400	55608820	2090	2090	2090	2090	0
247	20230816	165300	55608820	2090	2090	2090	2090	0
248	20230816	165200	55608820	2090	2090	2090	2090	0
249	20230816	165100	55608820	2090	2090	2090	2090	0
250	20230816	165000	55608820	2090	2090	2090	2090	0
251	20230816	164900	55608820	2090	2090	2090	2090	0
252	20230816	164800	55608820	2090	2090	2090	2090	0
253	20230816	164700	55608820	2090	2090	2090	2090	0
254	20230816	164600	55608820	2090	2090	2090	2090	0
255	20230816	164500	55608820	2090	2090	2090	2090	0
256	20230816	164400	55608820	2090	2090	2090	2090	0
257	20230816	164300	55608820	2090	2090	2090	2090	0
258	20230816	164200	55608820	2090	2090	2090	2090	0
259	20230816	164100	55608820	2090	2090	2090	2090	0
260	20230816	164000	55608820	2090	2090	2090	2090	0
261	20230816	163900	55608820	2090	2090	2090	2090	0
262	20230816	163800	55608820	2090	2090	2090	2090	0
263	20230816	163700	55608820	2090	2090	2090	2090	0
264	20230816	163600	55608820	2090	2090	2090	2090	0
265	20230816	163500	55608820	2090	2090	2090	2090	0
266	20230816	163400	55608820	2090	2090	2090	2090	0
267	20230816	163300	55608820	2090	2090	2090	2090	0
268	20230816	163200	55608820	2090	2090	2090	2090	0
269	20230816	163100	55608820	2090	2090	2090	2090	0
270	20230816	163000	55608820	2090	2090	2090	2090	0
271	20230816	162900	55608820	2090	2090	2090	2090	0
272	20230816	162800	55608820	2090	2090	2090	2090	46
273	20230816	162700	55608820	2090	2090	2090	2090	0
274	20230816	162600	55608820	2090	2090	2090	2090	0
275	20230816	162500	55608820	2090	2090	2090	2090	0
276	20230816	162400	55608820	2090	2090	2090	2090	0
277	20230816	162300	55608820	2090	2090	2090	2090	0
278	20230816	162200	55608820	2090	2090	2090	2090	0
279	20230816	162100	55608820	2090	2090	2090	2090	0
280	20230816	162000	55608820	2090	2090	2090	2090	0
281	20230816	161900	55608820	2090	2090	2090	2090	0
282	20230816	161800	55608820	2090	2090	2090	2090	0
283	20230816	161700	55608820	2090	2090	2090	2090	0
284	20230816	161600	55608820	2090	2090	2090	2090	0
285	20230816	161500	55608820	2090	2090	2090	2090	0
286	20230816	161400	55608820	2090	2090	2090	2090	0
287	20230816	161300	55608820	2090	2090	2090	2090	0
288	20230816	161200	55608820	2090	2090	2090	2090	0
289	20230816	161100	55608820	2090	2090	2090	2090	0
290	20230816	161000	55608820	2090	2090	2090	2090	0
291	20230816	160900	55608820	2090	2090	2090	2090	0
292	20230816	160800	55608820	2090	2090	2090	2090	0
293	20230816	160700	55608820	2090	2090	2090	2090	0
294	20230816	160600	55608820	2090	2090	2090	2090	0
295	20230816	160500	55608820	2090	2090	2090	2090	0
296	20230816	160400	55608820	2090	2090	2090	2090	0
297	20230816	160300	55608820	2090	2090	2090	2090	0
298	20230816	160200	55608820	2090	2090	2090	2090	0
299	20230816	160100	55608820	2090	2090	2090	2090	0
300	20230816	160000	55608820	2090	2090	2090	2090	0
301	20230816	155900	55608820	2090	2090	2090	2090	0
302	20230816	155800	55608820	2090	2090	2090	2090	46
303	20230816	155700	55608820	2090	2090	2090	2090	0
304	20230816	155600	55608820	2090	2090	2090	2090	0
305	20230816	155500	55608820	2090	2090	2090	2090	0
306	20230816	155400	55608820	2090	2090	2090	2090	0
307	20230816	155300	55608820	2090	2090	2090	2090	0
308	20230816	155200	55608820	2090	2090	2090	2090	0
309	20230816	155100	55608820	2090	2090	2090	2090	0
310	20230816	155000	55608820	2090	2090	2090	2090	0
311	20230816	154900	55608820	2090	2090	2090	2090	0
312	20230816	154800	55608820	2090	2090	2090	2090	0
313	20230816	154700	55608820	2090	2090	2090	2090	0
314	20230816	154600	55608820	2090	2090	2090	2090	0
315	20230816	154500	55608820	2090	2090	2090	2090	0
316	20230816	154400	55608820	2090	2090	2090	2090	0
317	20230816	154300	55608820	2090	2090	2090	2090	0
318	20230816	154200	55608820	2090	2090	2090	2090	0
319	20230816	154100	55608820	2090	2090	2090	2090	0
320	20230816	154000	55608820	2090	2090	2090	2090	0
321	20230816	153900	55608820	2090	2090	2090	2090	0
322	20230816	153800	55608820	2090	2090	2090	2090	0
323	20230816	153700	55608820	2090	2090	2090	2090	0
324	20230816	153600	55608820	2090	2090	2090	2090	0
325	20230816	153500	55608820	2090	2090	2090	2090	0
326	20230816	153400	55608820	2090	2090	2090	2090	0
327	20230816	153300	55608820	2090	2090	2090	2090	0
328	20230816	153200	55608820	2090	2090	2090	2090	0
329	20230816	153100	55608820	2090	2090	2090	2090	0
330	20230816	153000	55608820	2090	2090	2090	2090	46
331	20230816	152900	55512680	2080	2080	2080	2080	0
332	20230816	152800	55512680	2080	2080	2080	2080	0
333	20230816	152700	55512680	2080	2080	2080	2080	0
334	20230816	152600	55512680	2080	2080	2080	2080	0
335	20230816	152500	55512680	2080	2080	2080	2080	0
336	20230816	152400	55512680	2080	2080	2080	2080	0
337	20230816	152300	55512680	2080	2080	2080	2080	0
338	20230816	152200	55512680	2080	2080	2080	2080	0
339	20230816	152100	55512680	2080	2080	2080	2080	0
340	20230816	152000	55512680	2080	2080	2080	2080	0
341	20230816	151900	55512680	2080	2080	2080	2080	0
342	20230816	151800	55512680	2080	2080	2080	2080	12
343	20230816	151700	55487720	2090	2090	2090	2090	0
344	20230816	151600	55487720	2090	2090	2090	2090	5
345	20230816	151500	55477270	2080	2080	2080	2080	6
346	20230816	151400	55464790	2080	2080	2080	2080	6
347	20230816	151300	55452310	2080	2080	2080	2080	11
348	20230816	151200	55429430	2080	2080	2080	2080	6
349	20230816	151100	55416950	2080	2080	2080	2080	6
350	20230816	151000	55404470	2090	2080	2090	2080	11
351	20230816	150900	55381540	2090	2090	2090	2090	0
352	20230816	150800	55381540	2090	2080	2090	2080	7
353	20230816	150700	55366970	2080	2080	2080	2080	12
354	20230816	150600	55342010	2090	2090	2090	2090	0
355	20230816	150500	55342010	2090	2090	2090	2090	0
356	20230816	150400	55342010	2090	2080	2090	2080	15
357	20230816	150300	55310760	2085	2085	2085	2085	2
358	20230816	150200	55306590	2085	2085	2085	2085	0
359	20230816	150100	55306590	2085	2085	2085	2085	6
360	20230816	150000	55294080	2085	2085	2085	2085	6
361	20230816	145900	55281570	2085	2085	2085	2085	6
362	20230816	145800	55269060	2085	2085	2085	2085	5
363	20230816	145700	55258635	2085	2085	2085	2085	10
364	20230816	145600	55237785	2090	2090	2090	2090	0
365	20230816	145500	55237785	2090	2085	2090	2085	7
366	20230816	145400	55223185	2085	2085	2085	2085	0
367	20230816	145300	55223185	2085	2085	2085	2085	5
368	20230816	145200	55212760	2085	2085	2085	2085	6
369	20230816	145100	55200250	2085	2085	2085	2085	6
370	20230816	145000	55187740	2085	2085	2085	2085	5
371	20230816	144900	55177315	2085	2085	2085	2085	5
372	20230816	144800	55166890	2085	2085	2085	2085	6
373	20230816	144700	55154380	2085	2085	2085	2085	0
374	20230816	144600	55154380	2085	2085	2085	2085	5
375	20230816	144500	55143955	2085	2085	2085	2085	6
376	20230816	144400	55131445	2085	2085	2085	2085	5
377	20230816	144300	55121020	2085	2085	2085	2085	6
378	20230816	144200	55108510	2085	2085	2085	2085	5
379	20230816	144100	55098085	2085	2085	2085	2085	5
380	20230816	144000	55087660	2085	2085	2085	2085	6
381	20230816	143900	55075150	2085	2085	2085	2085	0
382	20230816	143800	55075150	2085	2085	2085	2085	5
383	20230816	143700	55064725	2085	2085	2085	2085	5
384	20230816	143600	55054300	2085	2085	2085	2085	5
385	20230816	143500	55043875	2085	2085	2085	2085	5
386	20230816	143400	55033450	2085	2085	2085	2085	5
387	20230816	143300	55023025	2085	2085	2085	2085	6
388	20230816	143200	55010515	2085	2085	2085	2085	6
389	20230816	143100	54998005	2085	2085	2085	2085	0
390	20230816	143000	54998005	2085	2085	2085	2085	6
391	20230816	142900	54985495	2085	2085	2085	2085	5
392	20230816	142800	54975070	2085	2085	2085	2085	6
393	20230816	142700	54962560	2085	2085	2085	2085	5
394	20230816	142600	54952135	2085	2085	2085	2085	5
395	20230816	142500	54941710	2085	2085	2085	2085	6
396	20230816	142400	54929200	2085	2085	2085	2085	6
397	20230816	142300	54916690	2090	2090	2090	2090	1
398	20230816	142200	54914600	2085	2085	2085	2085	6
399	20230816	142100	54902090	2085	2085	2085	2085	6
400	20230816	142000	54889580	2085	2085	2085	2085	5
401	20230816	141900	54879155	2085	2085	2085	2085	5
402	20230816	141800	54868730	2085	2085	2085	2085	6
403	20230816	141700	54856220	2085	2085	2085	2085	6
404	20230816	141600	54843710	2085	2085	2085	2085	0
405	20230816	141500	54843710	2085	2085	2085	2085	5
406	20230816	141400	54833285	2085	2085	2085	2085	5
407	20230816	141300	54822860	2085	2085	2085	2085	6
408	20230816	141200	54810350	2085	2085	2085	2085	6
409	20230816	141100	54797840	2085	2085	2085	2085	6
410	20230816	141000	54785330	2085	2085	2085	2085	5
411	20230816	140900	54774905	2085	2085	2085	2085	6
412	20230816	140800	54762395	2085	2085	2085	2085	0
413	20230816	140700	54762395	2085	2085	2085	2085	5
414	20230816	140600	54751970	2085	2085	2085	2085	5
415	20230816	140500	54741545	2085	2085	2085	2085	6
416	20230816	140400	54729035	2085	2085	2085	2085	5
417	20230816	140300	54718610	2085	2085	2085	2085	6
418	20230816	140200	54706100	2085	2085	2085	2085	6
419	20230816	140100	54693590	2085	2085	2085	2085	0
420	20230816	140000	54693590	2085	2085	2085	2085	11
421	20230816	135900	54670655	2090	2090	2090	2090	1
422	20230816	135800	54668565	2085	2085	2085	2085	6
423	20230816	135700	54656055	2085	2085	2085	2085	5
424	20230816	135600	54645630	2085	2085	2085	2085	6
425	20230816	135500	54633120	2085	2085	2085	2085	6
426	20230816	135400	54620610	2085	2085	2085	2085	5
427	20230816	135300	54610185	2085	2085	2085	2085	5
428	20230816	135200	54599760	2085	2085	2085	2085	0
429	20230816	135100	54599760	2085	2085	2085	2085	6
430	20230816	135000	54587250	2085	2085	2085	2085	11
431	20230816	134900	54564315	2090	2090	2090	2090	0
432	20230816	134800	54564315	2090	2085	2090	2085	7
433	20230816	134700	54549715	2085	2085	2085	2085	5
434	20230816	134600	54539290	2085	2085	2085	2085	6
435	20230816	134500	54526780	2085	2085	2085	2085	6
436	20230816	134400	54514270	2085	2085	2085	2085	2305
437	20230816	134300	49708345	2085	2085	2085	2085	6
438	20230816	134200	49695835	2085	2085	2085	2085	11
439	20230816	134100	49672900	2090	2090	2090	2090	437
440	20230816	134000	48759570	2085	2085	2085	2085	35
441	20230816	133900	48686595	2085	2085	2085	2085	6
442	20230816	133800	48674085	2085	2085	2085	2085	11
443	20230816	133700	48651150	2090	2090	2090	2090	1
444	20230816	133600	48649060	2085	2085	2085	2085	6
445	20230816	133500	48636550	2085	2085	2085	2085	0
446	20230816	133400	48636550	2085	2085	2085	2085	6
447	20230816	133300	48624040	2085	2085	2085	2085	6
448	20230816	133200	48611530	2085	2085	2085	2085	5
449	20230816	133100	48601105	2085	2085	2085	2085	5
450	20230816	133000	48590680	2085	2085	2085	2085	5
451	20230816	132900	48580255	2085	2085	2085	2085	5
452	20230816	132800	48569830	2085	2085	2085	2085	5
453	20230816	132700	48559405	2085	2085	2085	2085	0
454	20230816	132600	48559405	2085	2085	2085	2085	6
455	20230816	132500	48546895	2085	2085	2085	2085	5
456	20230816	132400	48536470	2085	2085	2085	2085	5
457	20230816	132300	48526045	2090	2090	2090	2090	0
458	20230816	132200	48526045	2090	2090	2090	2090	0
459	20230816	132100	48526045	2090	2090	2090	2090	0
460	20230816	132000	48526045	2090	2090	2090	2090	0
461	20230816	131900	48526045	2090	2090	2090	2090	0
462	20230816	131800	48526045	2090	2090	2090	2090	0
463	20230816	131700	48526045	2090	2090	2090	2090	0
464	20230816	131600	48526045	2090	2090	2090	2090	0
465	20230816	131500	48526045	2090	2090	2090	2090	0
466	20230816	131400	48526045	2090	2090	2090	2090	0
467	20230816	131300	48526045	2090	2090	2090	2090	0
468	20230816	131200	48526045	2090	2090	2090	2090	0
469	20230816	131100	48526045	2090	2090	2090	2090	0
470	20230816	131000	48526045	2090	2090	2090	2090	0
471	20230816	130900	48526045	2090	2090	2090	2090	0
472	20230816	130800	48526045	2090	2090	2090	2090	0
473	20230816	130700	48526045	2090	2090	2090	2090	0
474	20230816	130600	48526045	2090	2090	2090	2090	0
475	20230816	130500	48526045	2090	2090	2090	2090	1
476	20230816	130400	48523955	2085	2085	2085	2085	0
477	20230816	130300	48523955	2085	2085	2085	2085	0
478	20230816	130200	48523955	2085	2085	2085	2085	0
479	20230816	130100	48523955	2085	2085	2085	2085	0
480	20230816	130000	48523955	2085	2085	2085	2085	0
481	20230816	125900	48523955	2085	2085	2085	2085	0
482	20230816	125800	48523955	2085	2085	2085	2085	0
483	20230816	125700	48523955	2085	2085	2085	2085	0
484	20230816	125600	48523955	2085	2085	2085	2085	0
485	20230816	125500	48523955	2085	2085	2085	2085	0
486	20230816	125400	48523955	2085	2085	2085	2085	0
487	20230816	125300	48523955	2085	2085	2085	2085	0
488	20230816	125200	48523955	2085	2085	2085	2085	0
489	20230816	125100	48523955	2085	2085	2085	2085	0
490	20230816	125000	48523955	2085	2085	2085	2085	0
491	20230816	124900	48523955	2085	2085	2085	2085	898
492	20230816	124800	46651625	2090	2090	2090	2090	20
493	20230816	124700	46609825	2090	2090	2090	2090	0
494	20230816	124600	46609825	2090	2090	2090	2090	0
495	20230816	124500	46609825	2090	2090	2090	2090	0
496	20230816	124400	46609825	2090	2090	2090	2090	0
497	20230816	124300	46609825	2090	2090	2090	2090	0
498	20230816	124200	46609825	2090	2090	2090	2090	0
499	20230816	124100	46609825	2090	2090	2090	2090	0
500	20230816	124000	46609825	2090	2090	2090	2090	0
501	20230816	123900	46609825	2090	2090	2090	2090	0
502	20230816	123800	46609825	2090	2090	2090	2090	0
503	20230816	123700	46609825	2090	2090	2090	2090	0
504	20230816	123600	46609825	2090	2090	2090	2090	0
505	20230816	123500	46609825	2090	2090	2090	2090	0
506	20230816	123400	46609825	2090	2090	2090	2090	0
507	20230816	123300	46609825	2090	2090	2090	2090	0
508	20230816	123200	46609825	2090	2090	2090	2090	0
509	20230816	123100	46609825	2090	2090	2090	2090	0
510	20230816	123000	46609825	2090	2090	2090	2090	0
511	20230816	122900	46609825	2090	2090	2090	2090	0
512	20230816	122800	46609825	2090	2090	2090	2090	0
513	20230816	122700	46609825	2090	2090	2090	2090	0
514	20230816	122600	46609825	2090	2090	2090	2090	0
515	20230816	122500	46609825	2090	2090	2090	2090	0
516	20230816	122400	46609825	2090	2090	2090	2090	0
517	20230816	122300	46609825	2090	2090	2090	2090	0
518	20230816	122200	46609825	2090	2090	2090	2090	0
519	20230816	122100	46609825	2090	2090	2090	2090	0
520	20230816	122000	46609825	2090	2090	2090	2090	0
521	20230816	121900	46609825	2090	2090	2090	2090	0
522	20230816	121800	46609825	2090	2090	2090	2090	0
523	20230816	121700	46609825	2090	2090	2090	2090	0
524	20230816	121600	46609825	2090	2090	2090	2090	0
525	20230816	121500	46609825	2090	2090	2090	2090	0
526	20230816	121400	46609825	2090	2090	2090	2090	0
527	20230816	121300	46609825	2090	2090	2090	2090	0
528	20230816	121200	46609825	2090	2090	2090	2090	0
529	20230816	121100	46609825	2090	2090	2090	2090	0
530	20230816	121000	46609825	2090	2090	2090	2090	0
531	20230816	120900	46609825	2090	2090	2090	2090	0
532	20230816	120800	46609825	2090	2090	2090	2090	0
533	20230816	120700	46609825	2090	2090	2090	2090	0
534	20230816	120600	46609825	2090	2090	2090	2090	0
535	20230816	120500	46609825	2090	2090	2090	2090	0
536	20230816	120400	46609825	2090	2090	2090	2090	0
537	20230816	120300	46609825	2090	2090	2090	2090	0
538	20230816	120200	46609825	2090	2090	2090	2090	0
539	20230816	120100	46609825	2090	2090	2090	2090	0
540	20230816	120000	46609825	2090	2090	2090	2090	0
541	20230816	115900	46609825	2090	2090	2090	2090	0
542	20230816	115800	46609825	2090	2090	2090	2090	0
543	20230816	115700	46609825	2090	2090	2090	2090	0
544	20230816	115600	46609825	2090	2090	2090	2090	0
545	20230816	115500	46609825	2090	2090	2090	2090	0
546	20230816	115400	46609825	2090	2090	2090	2090	0
547	20230816	115300	46609825	2090	2090	2090	2090	0
548	20230816	115200	46609825	2090	2090	2090	2090	0
549	20230816	115100	46609825	2090	2090	2090	2090	0
550	20230816	115000	46609825	2090	2090	2090	2090	0
551	20230816	114900	46609825	2090	2090	2090	2090	0
552	20230816	114800	46609825	2090	2090	2090	2090	0
553	20230816	114700	46609825	2090	2090	2090	2090	0
554	20230816	114600	46609825	2090	2090	2090	2090	0
555	20230816	114500	46609825	2090	2090	2090	2090	0
556	20230816	114400	46609825	2090	2090	2090	2090	0
557	20230816	114300	46609825	2090	2090	2090	2090	0
558	20230816	114200	46609825	2090	2090	2090	2090	0
559	20230816	114100	46609825	2090	2090	2090	2090	0
560	20230816	114000	46609825	2090	2090	2090	2090	0
561	20230816	113900	46609825	2090	2090	2090	2090	0
562	20230816	113800	46609825	2090	2090	2090	2090	0
563	20230816	113700	46609825	2090	2090	2090	2090	0
564	20230816	113600	46609825	2090	2090	2090	2090	0
565	20230816	113500	46609825	2090	2090	2090	2090	0
566	20230816	113400	46609825	2090	2090	2090	2090	0
567	20230816	113300	46609825	2090	2090	2090	2090	0
568	20230816	113200	46609825	2090	2090	2090	2090	0
569	20230816	113100	46609825	2090	2090	2090	2090	0
570	20230816	113000	46609825	2090	2090	2090	2090	0
571	20230816	112900	46609825	2090	2090	2090	2090	0
572	20230816	112800	46609825	2090	2090	2090	2090	0
573	20230816	112700	46609825	2090	2090	2090	2090	0
574	20230816	112600	46609825	2090	2090	2090	2090	500
575	20230816	112500	45564825	2090	2090	2090	2090	0
576	20230816	112400	45564825	2090	2090	2090	2090	0
577	20230816	112300	45564825	2090	2090	2090	2090	0
578	20230816	112200	45564825	2090	2090	2090	2090	0
579	20230816	112100	45564825	2090	2090	2090	2090	0
580	20230816	112000	45564825	2090	2090	2090	2090	0
581	20230816	111900	45564825	2090	2090	2090	2090	0
582	20230816	111800	45564825	2090	2090	2090	2090	0
583	20230816	111700	45564825	2090	2090	2090	2090	0
584	20230816	111600	45564825	2090	2090	2090	2090	0
585	20230816	111500	45564825	2090	2090	2090	2090	0
586	20230816	111400	45564825	2090	2090	2090	2090	0
587	20230816	111300	45564825	2090	2090	2090	2090	0
588	20230816	111200	45564825	2090	2090	2090	2090	0
589	20230816	111100	45564825	2090	2090	2090	2090	0
590	20230816	111000	45564825	2090	2090	2090	2090	0
591	20230816	110900	45564825	2090	2090	2090	2090	0
592	20230816	110800	45564825	2090	2090	2090	2090	0
593	20230816	110700	45564825	2090	2090	2090	2090	0
594	20230816	110600	45564825	2090	2090	2090	2090	0
595	20230816	110500	45564825	2090	2090	2090	2090	0
596	20230816	110400	45564825	2090	2090	2090	2090	0
597	20230816	110300	45564825	2090	2090	2090	2090	0
598	20230816	110200	45564825	2090	2090	2090	2090	0
599	20230816	110100	45564825	2090	2090	2090	2090	0
600	20230816	110000	45564825	2090	2090	2090	2090	0
601	20230816	105900	45564825	2090	2090	2090	2090	0
602	20230816	105800	45564825	2090	2090	2090	2090	0
603	20230816	105700	45564825	2090	2090	2090	2090	0
604	20230816	105600	45564825	2090	2090	2090	2090	0
605	20230816	105500	45564825	2090	2090	2090	2090	0
606	20230816	105400	45564825	2090	2090	2090	2090	0
607	20230816	105300	45564825	2090	2090	2090	2090	1
608	20230816	105200	45562735	2085	2085	2085	2085	0
609	20230816	105100	45562735	2085	2085	2085	2085	0
610	20230816	105000	45562735	2085	2085	2085	2085	98
611	20230816	104900	45358405	2090	2090	2090	2090	0
612	20230816	104800	45358405	2090	2090	2090	2090	0
613	20230816	104700	45358405	2090	2090	2090	2090	0
614	20230816	104600	45358405	2090	2090	2090	2090	0
615	20230816	104500	45358405	2090	2090	2090	2090	0
616	20230816	104400	45358405	2090	2090	2090	2090	0
617	20230816	104300	45358405	2090	2090	2090	2090	0
618	20230816	104200	45358405	2090	2090	2090	2090	0
619	20230816	104100	45358405	2090	2090	2090	2090	0
620	20230816	104000	45358405	2090	2090	2090	2090	0
621	20230816	103900	45358405	2090	2090	2090	2090	0
622	20230816	103800	45358405	2090	2090	2090	2090	0
623	20230816	103700	45358405	2090	2090	2090	2090	0
624	20230816	103600	45358405	2090	2090	2090	2090	0
625	20230816	103500	45358405	2090	2090	2090	2090	0
626	20230816	103400	45358405	2090	2090	2090	2090	0
627	20230816	103300	45358405	2090	2090	2090	2090	0
628	20230816	103200	45358405	2090	2090	2090	2090	0
629	20230816	103100	45358405	2090	2090	2090	2090	17
630	20230816	103000	45322875	2085	2085	2085	2085	0
631	20230816	102900	45322875	2085	2085	2085	2085	2755
632	20230816	102800	39578700	2080	2080	2080	2080	262
633	20230816	102700	39033740	2080	2080	2080	2080	0
634	20230816	102600	39033740	2080	2080	2080	2080	33
635	20230816	102500	38965100	2080	2080	2080	2080	0
636	20230816	102400	38965100	2080	2080	2080	2080	0
637	20230816	102300	38965100	2080	2080	2080	2080	0
638	20230816	102200	38965100	2080	2080	2080	2080	34
639	20230816	102100	38894380	2080	2080	2080	2080	0
640	20230816	102000	38894380	2080	2080	2080	2080	0
641	20230816	101900	38894380	2080	2080	2080	2080	0
642	20230816	101800	38894380	2080	2075	2080	2075	1033
643	20230816	101700	36750740	2080	2080	2080	2080	0
644	20230816	101600	36750740	2080	2080	2080	2080	0
645	20230816	101500	36750740	2080	2080	2080	2080	33
646	20230816	101400	36682100	2080	2080	2080	2080	0
647	20230816	101300	36682100	2080	2080	2080	2080	0
648	20230816	101200	36682100	2080	2080	2080	2080	0
649	20230816	101100	36682100	2080	2080	2080	2080	34
650	20230816	101000	36611380	2080	2080	2080	2080	0
651	20230816	100900	36611380	2080	2080	2080	2080	0
652	20230816	100800	36611380	2080	2080	2080	2080	33
653	20230816	100700	36542740	2080	2080	2080	2080	0
654	20230816	100600	36542740	2080	2080	2080	2080	0
655	20230816	100500	36542740	2080	2080	2080	2080	0
656	20230816	100400	36542740	2080	2080	2080	2080	33
657	20230816	100300	36474100	2080	2080	2080	2080	0
658	20230816	100200	36474100	2080	2080	2080	2080	0
659	20230816	100100	36474100	2080	2080	2080	2080	5
660	20230816	100000	36463700	2080	2080	2080	2080	28
661	20230816	095900	36405460	2080	2080	2080	2080	0
662	20230816	095800	36405460	2080	2080	2080	2080	0
663	20230816	095700	36405460	2080	2080	2080	2080	34
664	20230816	095600	36334740	2080	2080	2080	2080	0
665	20230816	095500	36334740	2080	2080	2080	2080	0
666	20230816	095400	36334740	2080	2080	2080	2080	0
667	20230816	095300	36334740	2080	2080	2080	2080	0
668	20230816	095200	36334740	2080	2080	2080	2080	0
669	20230816	095100	36334740	2080	2080	2080	2080	0
670	20230816	095000	36334740	2080	2080	2080	2080	0
671	20230816	094900	36334740	2080	2080	2080	2080	0
672	20230816	094800	36334740	2080	2080	2080	2080	0
673	20230816	094700	36334740	2080	2080	2080	2080	0
674	20230816	094600	36334740	2080	2080	2080	2080	0
675	20230816	094500	36334740	2080	2080	2080	2080	0
676	20230816	094400	36334740	2080	2080	2080	2080	0
677	20230816	094300	36334740	2080	2080	2080	2080	0
678	20230816	094200	36334740	2080	2080	2080	2080	0
679	20230816	094100	36334740	2080	2080	2080	2080	18
680	20230816	094000	36297300	2080	2080	2080	2080	0
681	20230816	093900	36297300	2080	2080	2080	2080	1
682	20230816	093800	36295220	2080	2080	2080	2080	0
683	20230816	093700	36295220	2080	2080	2080	2080	0
684	20230816	093600	36295220	2080	2080	2080	2080	0
685	20230816	093500	36295220	2080	2080	2080	2080	0
686	20230816	093400	36295220	2080	2080	2080	2080	1
687	20230816	093300	36293140	2085	2085	2085	2085	0
688	20230816	093200	36293140	2085	2085	2085	2085	0
689	20230816	093100	36293140	2085	2085	2085	2085	0
690	20230816	093000	36293140	2085	2085	2085	2085	0
691	20230816	092900	36293140	2085	2085	2085	2075	16405
692	20230816	092800	2088745	2085	2085	2085	2085	0
693	20230816	092700	2088745	2085	2085	2085	2085	0
694	20230816	092600	2088745	2085	2085	2085	2085	0
695	20230816	092500	2088745	2085	2085	2085	2085	0
696	20230816	092400	2088745	2085	2085	2085	2085	0
697	20230816	092300	2088745	2085	2085	2085	2085	0
698	20230816	092200	2088745	2085	2085	2085	2085	0
699	20230816	092100	2088745	2085	2085	2085	2085	0
700	20230816	092000	2088745	2085	2085	2085	2085	0
701	20230816	091900	2088745	2085	2085	2085	2085	0
702	20230816	091800	2088745	2085	2085	2085	2085	0
703	20230816	091700	2088745	2085	2085	2085	2085	0
704	20230816	091600	2088745	2085	2085	2085	2085	0
705	20230816	091500	2088745	2085	2085	2085	2085	0
706	20230816	091400	2088745	2085	2085	2085	2085	0
707	20230816	091300	2088745	2085	2085	2085	2085	0
708	20230816	091200	2088745	2085	2085	2085	2085	0
709	20230816	091100	2088745	2085	2080	2085	2080	3
710	20230816	091000	2082500	2080	2080	2080	2080	500
711	20230816	090900	1042500	2085	2085	2085	2085	0
712	20230816	090800	1042500	2085	2085	2085	2085	0
713	20230816	090700	1042500	2085	2085	2085	2085	500
714	20230816	090600	0	2085	2085	2085	2085	0
715	20230816	090500	0	2085	2085	2085	2085	0
716	20230816	090400	0	2085	2085	2085	2085	0
717	20230816	090300	0	2085	2085	2085	2085	0
718	20230816	090200	0	2085	2085	2085	2085	0
719	20230816	090100	0	2085	2085	2085	2085	0
720	20230816	090000	0	2085	2085	2085	2085	0