KissMeData/066590/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	193200	96720855	2920	2920	2920	2920	304
3	20230829	193100	96720855	2920	2920	2920	2920	0
4	20230829	193000	96720855	2920	2920	2920	2920	0
5	20230829	192900	96720855	2920	2920	2920	2920	0
6	20230829	192800	96720855	2920	2920	2920	2920	0
7	20230829	192700	96720855	2920	2920	2920	2920	0
8	20230829	192600	96720855	2920	2920	2920	2920	0
9	20230829	192500	96720855	2920	2920	2920	2920	0
10	20230829	192400	96720855	2920	2920	2920	2920	0
11	20230829	192300	96720855	2920	2920	2920	2920	0
12	20230829	192200	96720855	2920	2920	2920	2920	0
13	20230829	192100	96720855	2920	2920	2920	2920	0
14	20230829	192000	96720855	2920	2920	2920	2920	0
15	20230829	191900	96720855	2920	2920	2920	2920	0
16	20230829	191800	96720855	2920	2920	2920	2920	0
17	20230829	191700	96720855	2920	2920	2920	2920	0
18	20230829	191600	96720855	2920	2920	2920	2920	0
19	20230829	191500	96720855	2920	2920	2920	2920	0
20	20230829	191400	96720855	2920	2920	2920	2920	0
21	20230829	191300	96720855	2920	2920	2920	2920	0
22	20230829	191200	96720855	2920	2920	2920	2920	0
23	20230829	191100	96720855	2920	2920	2920	2920	0
24	20230829	191000	96720855	2920	2920	2920	2920	0
25	20230829	190900	96720855	2920	2920	2920	2920	0
26	20230829	190800	96720855	2920	2920	2920	2920	0
27	20230829	190700	96720855	2920	2920	2920	2920	0
28	20230829	190600	96720855	2920	2920	2920	2920	0
29	20230829	190500	96720855	2920	2920	2920	2920	0
30	20230829	190400	96720855	2920	2920	2920	2920	0
31	20230829	190300	96720855	2920	2920	2920	2920	0
32	20230829	190200	96720855	2920	2920	2920	2920	304
33	20230829	190100	96720855	2920	2920	2920	2920	0
34	20230829	190000	96720855	2920	2920	2920	2920	0
35	20230829	185900	96720855	2920	2920	2920	2920	0
36	20230829	185800	96720855	2920	2920	2920	2920	0
37	20230829	185700	96720855	2920	2920	2920	2920	0
38	20230829	185600	96720855	2920	2920	2920	2920	0
39	20230829	185500	96720855	2920	2920	2920	2920	0
40	20230829	185400	96720855	2920	2920	2920	2920	0
41	20230829	185300	96720855	2920	2920	2920	2920	0
42	20230829	185200	96720855	2920	2920	2920	2920	0
43	20230829	185100	96720855	2920	2920	2920	2920	0
44	20230829	185000	96720855	2920	2920	2920	2920	0
45	20230829	184900	96720855	2920	2920	2920	2920	0
46	20230829	184800	96720855	2920	2920	2920	2920	0
47	20230829	184700	96720855	2920	2920	2920	2920	0
48	20230829	184600	96720855	2920	2920	2920	2920	0
49	20230829	184500	96720855	2920	2920	2920	2920	0
50	20230829	184400	96720855	2920	2920	2920	2920	0
51	20230829	184300	96720855	2920	2920	2920	2920	0
52	20230829	184200	96720855	2920	2920	2920	2920	0
53	20230829	184100	96720855	2920	2920	2920	2920	0
54	20230829	184000	96720855	2920	2920	2920	2920	0
55	20230829	183900	96720855	2920	2920	2920	2920	0
56	20230829	183800	96720855	2920	2920	2920	2920	0
57	20230829	183700	96720855	2920	2920	2920	2920	0
58	20230829	183600	96720855	2920	2920	2920	2920	0
59	20230829	183500	96720855	2920	2920	2920	2920	0
60	20230829	183400	96720855	2920	2920	2920	2920	0
61	20230829	183300	96720855	2920	2920	2920	2920	0
62	20230829	183200	96720855	2920	2920	2920	2920	304
63	20230829	183100	96720855	2920	2920	2920	2920	0
64	20230829	183000	96720855	2920	2920	2920	2920	0
65	20230829	182900	96720855	2920	2920	2920	2920	0
66	20230829	182800	96720855	2920	2920	2920	2920	0
67	20230829	182700	96720855	2920	2920	2920	2920	0
68	20230829	182600	96720855	2920	2920	2920	2920	0
69	20230829	182500	96720855	2920	2920	2920	2920	0
70	20230829	182400	96720855	2920	2920	2920	2920	0
71	20230829	182300	96720855	2920	2920	2920	2920	0
72	20230829	182200	96720855	2920	2920	2920	2920	0
73	20230829	182100	96720855	2920	2920	2920	2920	0
74	20230829	182000	96720855	2920	2920	2920	2920	0
75	20230829	181900	96720855	2920	2920	2920	2920	0
76	20230829	181800	96720855	2920	2920	2920	2920	0
77	20230829	181700	96720855	2920	2920	2920	2920	0
78	20230829	181600	96720855	2920	2920	2920	2920	0
79	20230829	181500	96720855	2920	2920	2920	2920	0
80	20230829	181400	96720855	2920	2920	2920	2920	0
81	20230829	181300	96720855	2920	2920	2920	2920	0
82	20230829	181200	96720855	2920	2920	2920	2920	0
83	20230829	181100	96720855	2920	2920	2920	2920	0
84	20230829	181000	96720855	2920	2920	2920	2920	0
85	20230829	180900	96720855	2920	2920	2920	2920	0
86	20230829	180800	96720855	2920	2920	2920	2920	0
87	20230829	180700	96720855	2920	2920	2920	2920	0
88	20230829	180600	96720855	2920	2920	2920	2920	0
89	20230829	180500	96720855	2920	2920	2920	2920	0
90	20230829	180400	96720855	2920	2920	2920	2920	0
91	20230829	180300	96720855	2920	2920	2920	2920	0
92	20230829	180200	96720855	2920	2920	2920	2920	304
93	20230829	180100	96720855	2920	2920	2920	2920	0
94	20230829	180000	96720855	2920	2920	2920	2920	0
95	20230829	175900	96720855	2920	2920	2920	2920	0
96	20230829	175800	96720855	2920	2920	2920	2920	0
97	20230829	175700	96720855	2920	2920	2920	2920	0
98	20230829	175600	96720855	2920	2920	2920	2920	0
99	20230829	175500	96720855	2920	2920	2920	2920	0
100	20230829	175400	96720855	2920	2920	2920	2920	0
101	20230829	175300	96720855	2920	2920	2920	2920	0
102	20230829	175200	96720855	2920	2920	2920	2920	0
103	20230829	175100	96720855	2920	2920	2920	2920	0
104	20230829	175000	96720855	2920	2920	2920	2920	0
105	20230829	174900	96720855	2920	2920	2920	2920	0
106	20230829	174800	96720855	2920	2920	2920	2920	0
107	20230829	174700	96720855	2920	2920	2920	2920	0
108	20230829	174600	96720855	2920	2920	2920	2920	0
109	20230829	174500	96720855	2920	2920	2920	2920	0
110	20230829	174400	96720855	2920	2920	2920	2920	0
111	20230829	174300	96720855	2920	2920	2920	2920	0
112	20230829	174200	96720855	2920	2920	2920	2920	0
113	20230829	174100	96720855	2920	2920	2920	2920	0
114	20230829	174000	96720855	2920	2920	2920	2920	0
115	20230829	173900	96720855	2920	2920	2920	2920	0
116	20230829	173800	96720855	2920	2920	2920	2920	0
117	20230829	173700	96720855	2920	2920	2920	2920	0
118	20230829	173600	96720855	2920	2920	2920	2920	0
119	20230829	173500	96720855	2920	2920	2920	2920	0
120	20230829	173400	96720855	2920	2920	2920	2920	0
121	20230829	173300	96720855	2920	2920	2920	2920	0
122	20230829	173200	96720855	2920	2920	2920	2920	304
123	20230829	173100	96720855	2920	2920	2920	2920	0
124	20230829	173000	96720855	2920	2920	2920	2920	0
125	20230829	172900	96720855	2920	2920	2920	2920	0
126	20230829	172800	96720855	2920	2920	2920	2920	0
127	20230829	172700	96720855	2920	2920	2920	2920	0
128	20230829	172600	96720855	2920	2920	2920	2920	0
129	20230829	172500	96720855	2920	2920	2920	2920	0
130	20230829	172400	96720855	2920	2920	2920	2920	0
131	20230829	172300	96720855	2920	2920	2920	2920	0
132	20230829	172200	96720855	2920	2920	2920	2920	0
133	20230829	172100	96720855	2920	2920	2920	2920	0
134	20230829	172000	96720855	2920	2920	2920	2920	0
135	20230829	171900	96720855	2920	2920	2920	2920	0
136	20230829	171800	96720855	2920	2920	2920	2920	0
137	20230829	171700	96720855	2920	2920	2920	2920	0
138	20230829	171600	96720855	2920	2920	2920	2920	0
139	20230829	171500	96720855	2920	2920	2920	2920	0
140	20230829	171400	96720855	2920	2920	2920	2920	0
141	20230829	171300	96720855	2920	2920	2920	2920	0
142	20230829	171200	96720855	2920	2920	2920	2920	0
143	20230829	171100	96720855	2920	2920	2920	2920	0
144	20230829	171000	96720855	2920	2920	2920	2920	0
145	20230829	170900	96720855	2920	2920	2920	2920	0
146	20230829	170800	96720855	2920	2920	2920	2920	0
147	20230829	170700	96720855	2920	2920	2920	2920	0
148	20230829	170600	96720855	2920	2920	2920	2920	0
149	20230829	170500	96720855	2920	2920	2920	2920	0
150	20230829	170400	96720855	2920	2920	2920	2920	0
151	20230829	170300	96720855	2920	2920	2920	2920	0
152	20230829	170200	96720855	2920	2920	2920	2920	304
153	20230829	170100	96720855	2920	2920	2920	2920	0
154	20230829	170000	96720855	2920	2920	2920	2920	0
155	20230829	165900	96720855	2920	2920	2920	2920	0
156	20230829	165800	96720855	2920	2920	2920	2920	0
157	20230829	165700	96720855	2920	2920	2920	2920	0
158	20230829	165600	96720855	2920	2920	2920	2920	0
159	20230829	165500	96720855	2920	2920	2920	2920	0
160	20230829	165400	96720855	2920	2920	2920	2920	0
161	20230829	165300	96720855	2920	2920	2920	2920	0
162	20230829	165200	96720855	2920	2920	2920	2920	0
163	20230829	165100	96720855	2920	2920	2920	2920	0
164	20230829	165000	96720855	2920	2920	2920	2920	0
165	20230829	164900	96720855	2920	2920	2920	2920	0
166	20230829	164800	96720855	2920	2920	2920	2920	0
167	20230829	164700	96720855	2920	2920	2920	2920	0
168	20230829	164600	96720855	2920	2920	2920	2920	0
169	20230829	164500	96720855	2920	2920	2920	2920	0
170	20230829	164400	96720855	2920	2920	2920	2920	0
171	20230829	164300	96720855	2920	2920	2920	2920	0
172	20230829	164200	96720855	2920	2920	2920	2920	0
173	20230829	164100	96720855	2920	2920	2920	2920	0
174	20230829	164000	96720855	2920	2920	2920	2920	0
175	20230829	163900	96720855	2920	2920	2920	2920	0
176	20230829	163800	96720855	2920	2920	2920	2920	0
177	20230829	163700	96720855	2920	2920	2920	2920	0
178	20230829	163600	96720855	2920	2920	2920	2920	0
179	20230829	163500	96720855	2920	2920	2920	2920	0
180	20230829	163400	96720855	2920	2920	2920	2920	0
181	20230829	163300	96720855	2920	2920	2920	2920	0
182	20230829	163200	96720855	2920	2920	2920	2920	304
183	20230829	163100	96720855	2920	2920	2920	2920	0
184	20230829	163000	96720855	2920	2920	2920	2920	0
185	20230829	162900	96720855	2920	2920	2920	2920	0
186	20230829	162800	96720855	2920	2920	2920	2920	0
187	20230829	162700	96720855	2920	2920	2920	2920	0
188	20230829	162600	96720855	2920	2920	2920	2920	0
189	20230829	162500	96720855	2920	2920	2920	2920	0
190	20230829	162400	96720855	2920	2920	2920	2920	0
191	20230829	162300	96720855	2920	2920	2920	2920	0
192	20230829	162200	96720855	2920	2920	2920	2920	0
193	20230829	162100	96720855	2920	2920	2920	2920	0
194	20230829	162000	96720855	2920	2920	2920	2920	0
195	20230829	161900	96720855	2920	2920	2920	2920	0
196	20230829	161800	96720855	2920	2920	2920	2920	0
197	20230829	161700	96720855	2920	2920	2920	2920	0
198	20230829	161600	96720855	2920	2920	2920	2920	0
199	20230829	161500	96720855	2920	2920	2920	2920	0
200	20230829	161400	96720855	2920	2920	2920	2920	0
201	20230829	161300	96720855	2920	2920	2920	2920	0
202	20230829	161200	96720855	2920	2920	2920	2920	0
203	20230829	161100	96720855	2920	2920	2920	2920	0
204	20230829	161000	96720855	2920	2920	2920	2920	0
205	20230829	160900	96720855	2920	2920	2920	2920	0
206	20230829	160800	96720855	2920	2920	2920	2920	0
207	20230829	160700	96720855	2920	2920	2920	2920	0
208	20230829	160600	96720855	2920	2920	2920	2920	0
209	20230829	160500	96720855	2920	2920	2920	2920	0
210	20230829	160400	96720855	2920	2920	2920	2920	0
211	20230829	160300	96720855	2920	2920	2920	2920	0
212	20230829	160200	96720855	2920	2920	2920	2920	304
213	20230829	160100	96720855	2920	2920	2920	2920	0
214	20230829	160000	96720855	2920	2920	2920	2920	0
215	20230829	155900	96720855	2920	2920	2920	2920	0
216	20230829	155800	96720855	2920	2920	2920	2920	0
217	20230829	155700	96720855	2920	2920	2920	2920	0
218	20230829	155600	96720855	2920	2920	2920	2920	0
219	20230829	155500	96720855	2920	2920	2920	2920	0
220	20230829	155400	96720855	2920	2920	2920	2920	0
221	20230829	155300	96720855	2920	2920	2920	2920	0
222	20230829	155200	96720855	2920	2920	2920	2920	0
223	20230829	155100	96720855	2920	2920	2920	2920	0
224	20230829	155000	96720855	2920	2920	2920	2920	0
225	20230829	154900	96720855	2920	2920	2920	2920	0
226	20230829	154800	96720855	2920	2920	2920	2920	0
227	20230829	154700	96720855	2920	2920	2920	2920	0
228	20230829	154600	96720855	2920	2920	2920	2920	0
229	20230829	154500	96720855	2920	2920	2920	2920	0
230	20230829	154400	96720855	2920	2920	2920	2920	0
231	20230829	154300	96720855	2920	2920	2920	2920	0
232	20230829	154200	96720855	2920	2920	2920	2920	0
233	20230829	154100	96720855	2920	2920	2920	2920	0
234	20230829	154000	96720855	2920	2920	2920	2920	0
235	20230829	153900	96720855	2920	2920	2920	2920	0
236	20230829	153800	96720855	2920	2920	2920	2920	0
237	20230829	153700	96720855	2920	2920	2920	2920	0
238	20230829	153600	96720855	2920	2920	2920	2920	0
239	20230829	153500	96720855	2920	2920	2920	2920	0
240	20230829	153400	96720855	2920	2920	2920	2920	0
241	20230829	153300	96720855	2920	2920	2920	2920	0
242	20230829	153200	96720855	2920	2920	2920	2920	304
243	20230829	153100	96720855	2920	2920	2920	2920	0
244	20230829	153000	96720855	2920	2920	2920	2920	304
245	20230829	152900	95833175	2920	2920	2920	2920	0
246	20230829	152800	95833175	2920	2920	2920	2920	0
247	20230829	152700	95833175	2920	2920	2920	2920	0
248	20230829	152600	95833175	2920	2920	2920	2920	0
249	20230829	152500	95833175	2920	2920	2920	2920	0
250	20230829	152400	95833175	2920	2920	2920	2920	0
251	20230829	152300	95833175	2920	2920	2920	2920	0
252	20230829	152200	95833175	2920	2920	2920	2920	0
253	20230829	152100	95833175	2920	2920	2920	2920	0
254	20230829	152000	95833175	2920	2920	2920	2920	0
255	20230829	151900	95833175	2920	2920	2920	2920	3
256	20230829	151800	95824415	2910	2910	2910	2910	60
257	20230829	151700	95649815	2920	2920	2920	2920	1
258	20230829	151600	95646895	2920	2915	2920	2910	151
259	20230829	151500	95206960	2915	2915	2915	2915	87
260	20230829	151400	94953355	2915	2915	2915	2915	50
261	20230829	151300	94807605	2910	2910	2910	2910	5
262	20230829	151200	94793055	2910	2910	2910	2910	0
263	20230829	151100	94793055	2910	2910	2910	2910	0
264	20230829	151000	94793055	2910	2910	2910	2910	20
265	20230829	150900	94734855	2905	2905	2905	2905	0
266	20230829	150800	94734855	2905	2905	2905	2905	0
267	20230829	150700	94734855	2905	2915	2915	2905	26
268	20230829	150600	94659315	2910	2910	2910	2910	0
269	20230829	150500	94659315	2910	2910	2910	2910	0
270	20230829	150400	94659315	2910	2910	2910	2910	2385
271	20230829	150300	87718965	2915	2915	2915	2915	0
272	20230829	150200	87718965	2915	2915	2915	2915	0
273	20230829	150100	87718965	2915	2915	2915	2915	0
274	20230829	150000	87718965	2915	2915	2915	2915	206
275	20230829	145900	87118475	2915	2915	2915	2915	0
276	20230829	145800	87118475	2915	2915	2915	2915	1
277	20230829	145700	87115560	2915	2915	2915	2915	0
278	20230829	145600	87115560	2915	2915	2915	2915	70
279	20230829	145500	86911510	2920	2920	2920	2920	0
280	20230829	145400	86911510	2920	2920	2920	2920	0
281	20230829	145300	86911510	2920	2920	2920	2920	1
282	20230829	145200	86908590	2915	2915	2915	2915	0
283	20230829	145100	86908590	2915	2915	2915	2915	40
284	20230829	145000	86791990	2915	2915	2915	2915	0
285	20230829	144900	86791990	2915	2915	2915	2915	0
286	20230829	144800	86791990	2915	2915	2915	2915	0
287	20230829	144700	86791990	2915	2915	2915	2915	0
288	20230829	144600	86791990	2915	2915	2915	2915	0
289	20230829	144500	86791990	2915	2915	2915	2915	0
290	20230829	144400	86791990	2915	2915	2915	2915	0
291	20230829	144300	86791990	2915	2915	2915	2915	0
292	20230829	144200	86791990	2915	2915	2915	2915	0
293	20230829	144100	86791990	2915	2915	2915	2915	0
294	20230829	144000	86791990	2915	2915	2915	2915	0
295	20230829	143900	86791990	2915	2915	2915	2915	0
296	20230829	143800	86791990	2915	2915	2915	2915	0
297	20230829	143700	86791990	2915	2915	2915	2915	0
298	20230829	143600	86791990	2915	2915	2915	2915	0
299	20230829	143500	86791990	2915	2915	2915	2915	0
300	20230829	143400	86791990	2915	2915	2915	2915	4
301	20230829	143300	86780330	2920	2920	2920	2920	0
302	20230829	143200	86780330	2920	2920	2920	2920	0
303	20230829	143100	86780330	2920	2920	2920	2920	0
304	20230829	143000	86780330	2920	2920	2920	2920	50
305	20230829	142900	86634330	2920	2920	2920	2920	0
306	20230829	142800	86634330	2920	2920	2920	2920	0
307	20230829	142700	86634330	2920	2920	2920	2920	99
308	20230829	142600	86345250	2920	2920	2920	2920	0
309	20230829	142500	86345250	2920	2920	2920	2920	10
310	20230829	142400	86316050	2920	2920	2920	2920	0
311	20230829	142300	86316050	2920	2920	2920	2920	0
312	20230829	142200	86316050	2920	2920	2920	2920	0
313	20230829	142100	86316050	2920	2920	2920	2920	0
314	20230829	142000	86316050	2920	2920	2920	2920	0
315	20230829	141900	86316050	2920	2920	2920	2920	109
316	20230829	141800	85997770	2920	2920	2920	2920	0
317	20230829	141700	85997770	2920	2920	2920	2920	0
318	20230829	141600	85997770	2920	2920	2920	2920	2
319	20230829	141500	85991930	2920	2920	2920	2920	5
320	20230829	141400	85977330	2920	2920	2920	2920	10
321	20230829	141300	85948130	2925	2925	2925	2925	0
322	20230829	141200	85948130	2925	2925	2925	2925	0
323	20230829	141100	85948130	2925	2925	2925	2925	0
324	20230829	141000	85948130	2925	2925	2925	2925	0
325	20230829	140900	85948130	2925	2925	2925	2925	0
326	20230829	140800	85948130	2925	2925	2925	2925	0
327	20230829	140700	85948130	2925	2925	2925	2925	1
328	20230829	140600	85945205	2920	2920	2920	2920	0
329	20230829	140500	85945205	2920	2920	2920	2920	0
330	20230829	140400	85945205	2920	2920	2920	2920	0
331	20230829	140300	85945205	2920	2920	2920	2920	0
332	20230829	140200	85945205	2920	2920	2920	2920	35
333	20230829	140100	85843005	2930	2930	2930	2930	0
334	20230829	140000	85843005	2930	2930	2930	2930	10
335	20230829	135900	85813705	2935	2935	2935	2935	0
336	20230829	135800	85813705	2935	2935	2935	2935	0
337	20230829	135700	85813705	2935	2935	2935	2935	0
338	20230829	135600	85813705	2935	2935	2935	2935	0
339	20230829	135500	85813705	2935	2935	2935	2935	0
340	20230829	135400	85813705	2935	2935	2935	2935	0
341	20230829	135300	85813705	2935	2935	2935	2935	0
342	20230829	135200	85813705	2935	2935	2935	2935	0
343	20230829	135100	85813705	2935	2935	2935	2935	0
344	20230829	135000	85813705	2935	2935	2935	2935	0
345	20230829	134900	85813705	2935	2930	2935	2930	11
346	20230829	134800	85781435	2910	2910	2910	2910	0
347	20230829	134700	85781435	2910	2935	2935	2910	14
348	20230829	134600	85740420	2935	2935	2935	2935	34
349	20230829	134500	85640630	2940	2940	2940	2940	100
350	20230829	134400	85346630	2940	2910	2940	2905	1179
351	20230829	134300	81894930	2915	2915	2915	2915	0
352	20230829	134200	81894930	2915	2915	2915	2915	0
353	20230829	134100	81894930	2915	2915	2915	2915	0
354	20230829	134000	81894930	2915	2915	2915	2915	31
355	20230829	133900	81804565	2915	2915	2915	2915	104
356	20230829	133800	81501405	2915	2915	2915	2915	0
357	20230829	133700	81501405	2915	2920	2920	2915	1700
358	20230829	133600	76541180	2925	2925	2925	2925	198
359	20230829	133500	75962030	2925	2925	2925	2925	0
360	20230829	133400	75962030	2925	2925	2925	2925	500
361	20230829	133300	74499530	2940	2940	2940	2940	0
362	20230829	133200	74499530	2940	2940	2940	2940	0
363	20230829	133100	74499530	2940	2940	2940	2940	0
364	20230829	133000	74499530	2940	2940	2940	2940	34
365	20230829	132900	74399570	2940	2940	2940	2940	0
366	20230829	132800	74399570	2940	2940	2940	2940	0
367	20230829	132700	74399570	2940	2930	2940	2930	230
368	20230829	132600	73723815	2930	2930	2930	2930	0
369	20230829	132500	73723815	2930	2930	2930	2930	67
370	20230829	132400	73527505	2930	2930	2930	2930	156
371	20230829	132300	73070425	2930	2930	2930	2930	0
372	20230829	132200	73070425	2930	2930	2930	2930	0
373	20230829	132100	73070425	2930	2930	2930	2930	0
374	20230829	132000	73070425	2930	2930	2930	2930	0
375	20230829	131900	73070425	2930	2930	2930	2930	0
376	20230829	131800	73070425	2930	2930	2930	2930	0
377	20230829	131700	73070425	2930	2930	2930	2930	1
378	20230829	131600	73067495	2930	2930	2930	2930	9
379	20230829	131500	73041125	2930	2930	2930	2930	0
380	20230829	131400	73041125	2930	2930	2930	2930	240
381	20230829	131300	72337925	2930	2930	2930	2930	1
382	20230829	131200	72334995	2925	2925	2925	2925	0
383	20230829	131100	72334995	2925	2925	2925	2925	0
384	20230829	131000	72334995	2925	2925	2925	2925	0
385	20230829	130900	72334995	2925	2925	2925	2925	0
386	20230829	130800	72334995	2925	2925	2925	2925	0
387	20230829	130700	72334995	2925	2925	2925	2925	0
388	20230829	130600	72334995	2925	2925	2925	2925	0
389	20230829	130500	72334995	2925	2925	2925	2925	0
390	20230829	130400	72334995	2925	2925	2925	2925	110
391	20230829	130300	72013245	2930	2930	2930	2930	0
392	20230829	130200	72013245	2930	2930	2930	2930	54
393	20230829	130100	71855025	2930	2930	2930	2930	0
394	20230829	130000	71855025	2930	2930	2930	2930	1
395	20230829	125900	71852095	2930	2930	2930	2930	10
396	20230829	125800	71822795	2930	2930	2930	2930	0
397	20230829	125700	71822795	2930	2930	2930	2930	0
398	20230829	125600	71822795	2930	2930	2930	2930	0
399	20230829	125500	71822795	2930	2930	2930	2930	0
400	20230829	125400	71822795	2930	2930	2930	2930	0
401	20230829	125300	71822795	2930	2930	2930	2930	0
402	20230829	125200	71822795	2930	2930	2930	2930	0
403	20230829	125100	71822795	2930	2930	2930	2930	162
404	20230829	125000	71348135	2930	2930	2930	2930	0
405	20230829	124900	71348135	2930	2930	2930	2930	0
406	20230829	124800	71348135	2930	2930	2930	2930	0
407	20230829	124700	71348135	2930	2930	2930	2930	0
408	20230829	124600	71348135	2930	2930	2930	2930	0
409	20230829	124500	71348135	2930	2930	2930	2930	0
410	20230829	124400	71348135	2930	2930	2930	2930	0
411	20230829	124300	71348135	2930	2930	2930	2930	0
412	20230829	124200	71348135	2930	2930	2930	2930	0
413	20230829	124100	71348135	2930	2930	2930	2930	0
414	20230829	124000	71348135	2930	2930	2930	2930	201
415	20230829	123900	70759205	2930	2930	2930	2930	0
416	20230829	123800	70759205	2930	2930	2930	2930	0
417	20230829	123700	70759205	2930	2930	2930	2930	0
418	20230829	123600	70759205	2930	2930	2930	2930	0
419	20230829	123500	70759205	2930	2930	2930	2930	0
420	20230829	123400	70759205	2930	2930	2930	2930	0
421	20230829	123300	70759205	2930	2930	2930	2930	0
422	20230829	123200	70759205	2930	2930	2930	2930	0
423	20230829	123100	70759205	2930	2935	2935	2930	400
424	20230829	123000	69586695	2935	2935	2935	2935	0
425	20230829	122900	69586695	2935	2935	2935	2935	100
426	20230829	122800	69293195	2940	2940	2940	2940	0
427	20230829	122700	69293195	2940	2940	2940	2940	0
428	20230829	122600	69293195	2940	2940	2940	2940	0
429	20230829	122500	69293195	2940	2940	2940	2940	0
430	20230829	122400	69293195	2940	2940	2940	2940	0
431	20230829	122300	69293195	2940	2940	2940	2940	0
432	20230829	122200	69293195	2940	2940	2940	2940	0
433	20230829	122100	69293195	2940	2940	2940	2940	0
434	20230829	122000	69293195	2940	2940	2940	2940	0
435	20230829	121900	69293195	2940	2940	2940	2940	0
436	20230829	121800	69293195	2940	2940	2940	2940	0
437	20230829	121700	69293195	2940	2940	2940	2940	0
438	20230829	121600	69293195	2940	2940	2940	2940	0
439	20230829	121500	69293195	2940	2940	2940	2940	0
440	20230829	121400	69293195	2940	2940	2940	2940	0
441	20230829	121300	69293195	2940	2940	2940	2940	0
442	20230829	121200	69293195	2940	2935	2940	2935	2
443	20230829	121100	69287320	2940	2940	2940	2940	1
444	20230829	121000	69284380	2935	2935	2935	2935	1
445	20230829	120900	69281445	2935	2940	2940	2935	101
446	20230829	120800	68984510	2940	2940	2940	2940	0
447	20230829	120700	68984510	2940	2940	2940	2940	0
448	20230829	120600	68984510	2940	2940	2940	2940	0
449	20230829	120500	68984510	2940	2940	2940	2940	0
450	20230829	120400	68984510	2940	2940	2940	2940	1
451	20230829	120300	68981570	2935	2935	2935	2935	0
452	20230829	120200	68981570	2935	2940	2940	2935	245
453	20230829	120100	68261770	2940	2940	2940	2940	100
454	20230829	120000	67967770	2935	2935	2935	2935	0
455	20230829	115900	67967770	2935	2935	2935	2935	0
456	20230829	115800	67967770	2935	2935	2935	2935	0
457	20230829	115700	67967770	2935	2935	2935	2935	0
458	20230829	115600	67967770	2935	2935	2935	2935	34
459	20230829	115500	67867980	2935	2935	2935	2935	0
460	20230829	115400	67867980	2935	2935	2935	2935	0
461	20230829	115300	67867980	2935	2935	2935	2935	12
462	20230829	115200	67832760	2930	2930	2930	2930	340
463	20230829	115100	66836560	2940	2940	2940	2940	0
464	20230829	115000	66836560	2940	2940	2940	2940	0
465	20230829	114900	66836560	2940	2940	2940	2940	0
466	20230829	114800	66836560	2940	2940	2940	2940	0
467	20230829	114700	66836560	2940	2940	2940	2940	0
468	20230829	114600	66836560	2940	2940	2940	2940	0
469	20230829	114500	66836560	2940	2940	2940	2940	4
470	20230829	114400	66824800	2940	2940	2940	2940	0
471	20230829	114300	66824800	2940	2940	2940	2940	0
472	20230829	114200	66824800	2940	2940	2940	2940	15
473	20230829	114100	66780700	2940	2940	2940	2940	0
474	20230829	114000	66780700	2940	2940	2940	2940	0
475	20230829	113900	66780700	2940	2940	2940	2940	2
476	20230829	113800	66774820	2940	2940	2940	2940	0
477	20230829	113700	66774820	2940	2930	2940	2930	223
478	20230829	113600	66121420	2930	2930	2930	2930	0
479	20230829	113500	66121420	2930	2930	2930	2930	0
480	20230829	113400	66121420	2930	2930	2930	2930	0
481	20230829	113300	66121420	2930	2930	2930	2930	0
482	20230829	113200	66121420	2930	2930	2930	2930	0
483	20230829	113100	66121420	2930	2930	2930	2930	0
484	20230829	113000	66121420	2930	2930	2930	2930	0
485	20230829	112900	66121420	2930	2930	2930	2930	0
486	20230829	112800	66121420	2930	2930	2930	2930	0
487	20230829	112700	66121420	2930	2930	2930	2930	0
488	20230829	112600	66121420	2930	2930	2930	2930	0
489	20230829	112500	66121420	2930	2930	2930	2930	0
490	20230829	112400	66121420	2930	2930	2930	2930	391
491	20230829	112300	64975790	2940	2940	2940	2940	0
492	20230829	112200	64975790	2940	2940	2940	2940	0
493	20230829	112100	64975790	2940	2940	2940	2940	0
494	20230829	112000	64975790	2940	2940	2940	2940	0
495	20230829	111900	64975790	2940	2940	2940	2940	0
496	20230829	111800	64975790	2940	2940	2940	2940	0
497	20230829	111700	64975790	2940	2940	2940	2940	0
498	20230829	111600	64975790	2940	2940	2940	2940	0
499	20230829	111500	64975790	2940	2940	2940	2940	0
500	20230829	111400	64975790	2940	2940	2940	2940	0
501	20230829	111300	64975790	2940	2940	2940	2940	0
502	20230829	111200	64975790	2940	2940	2940	2940	0
503	20230829	111100	64975790	2940	2940	2940	2940	0
504	20230829	111000	64975790	2940	2940	2940	2940	0
505	20230829	110900	64975790	2940	2940	2940	2940	0
506	20230829	110800	64975790	2940	2940	2940	2940	0
507	20230829	110700	64975790	2940	2940	2940	2940	0
508	20230829	110600	64975790	2940	2940	2940	2940	0
509	20230829	110500	64975790	2940	2940	2940	2940	0
510	20230829	110400	64975790	2940	2940	2940	2940	0
511	20230829	110300	64975790	2940	2940	2940	2940	0
512	20230829	110200	64975790	2940	2940	2940	2940	1
513	20230829	110100	64972850	2925	2925	2925	2925	0
514	20230829	110000	64972850	2925	2925	2925	2925	0
515	20230829	105900	64972850	2925	2925	2925	2925	0
516	20230829	105800	64972850	2925	2925	2925	2925	0
517	20230829	105700	64972850	2925	2925	2925	2925	1
518	20230829	105600	64969925	2925	2925	2925	2925	0
519	20230829	105500	64969925	2925	2925	2925	2925	0
520	20230829	105400	64969925	2925	2925	2925	2925	97
521	20230829	105300	64686200	2920	2920	2920	2920	0
522	20230829	105200	64686200	2920	2925	2925	2920	549
523	20230829	105100	63080425	2930	2930	2930	2930	401
524	20230829	105000	61905495	2930	2935	2935	2930	284
525	20230829	104900	61072650	2935	2935	2935	2935	0
526	20230829	104800	61072650	2935	2935	2935	2935	0
527	20230829	104700	61072650	2935	2935	2935	2935	0
528	20230829	104600	61072650	2935	2935	2935	2935	0
529	20230829	104500	61072650	2935	2935	2935	2935	0
530	20230829	104400	61072650	2935	2935	2935	2935	400
531	20230829	104300	59898650	2940	2940	2940	2940	0
532	20230829	104200	59898650	2940	2940	2940	2940	0
533	20230829	104100	59898650	2940	2940	2940	2940	0
534	20230829	104000	59898650	2940	2940	2940	2940	0
535	20230829	103900	59898650	2940	2940	2940	2940	0
536	20230829	103800	59898650	2940	2940	2940	2940	0
537	20230829	103700	59898650	2940	2940	2940	2940	0
538	20230829	103600	59898650	2940	2940	2940	2940	0
539	20230829	103500	59898650	2940	2940	2940	2940	0
540	20230829	103400	59898650	2940	2940	2940	2940	90
541	20230829	103300	59634050	2940	2940	2940	2940	40
542	20230829	103200	59516450	2940	2940	2940	2940	0
543	20230829	103100	59516450	2940	2940	2940	2940	1435
544	20230829	103000	55297550	2940	2945	2945	2940	1310
545	20230829	102900	51445390	2945	2945	2945	2945	0
546	20230829	102800	51445390	2945	2945	2945	2945	0
547	20230829	102700	51445390	2945	2945	2945	2945	300
548	20230829	102600	50561890	2945	2950	2950	2945	82
549	20230829	102500	50320305	2950	2950	2950	2950	0
550	20230829	102400	50320305	2950	2950	2950	2950	106
551	20230829	102300	50007605	2950	2950	2950	2950	614
552	20230829	102200	48196305	2950	2950	2950	2950	120
553	20230829	102100	47842305	2955	2955	2955	2955	80
554	20230829	102000	47605905	2955	2955	2955	2955	0
555	20230829	101900	47605905	2955	2955	2955	2955	0
556	20230829	101800	47605905	2955	2960	2960	2955	21
557	20230829	101700	47543845	2955	2955	2955	2955	28
558	20230829	101600	47461105	2955	2940	2955	2940	4082
559	20230829	101500	35435420	2940	2940	2940	2940	0
560	20230829	101400	35435420	2940	2940	2940	2940	0
561	20230829	101300	35435420	2940	2940	2940	2940	2
562	20230829	101200	35429540	2930	2930	2930	2930	0
563	20230829	101100	35429540	2930	2930	2930	2930	1183
564	20230829	101000	31963350	2940	2940	2940	2940	50
565	20230829	100900	31816350	2940	2940	2940	2940	0
566	20230829	100800	31816350	2940	2940	2940	2940	365
567	20230829	100700	30743250	2940	2940	2940	2940	0
568	20230829	100600	30743250	2940	2940	2940	2940	50
569	20230829	100500	30596250	2940	2940	2940	2940	0
570	20230829	100400	30596250	2940	2935	2945	2935	732
571	20230829	100300	28444020	2935	2930	2935	2930	462
572	20230829	100200	27090345	2930	2930	2930	2930	31
573	20230829	100100	26999515	2930	2930	2930	2930	0
574	20230829	100000	26999515	2930	2930	2930	2930	1236
575	20230829	095900	23378035	2920	2920	2920	2920	0
576	20230829	095800	23378035	2920	2920	2920	2920	0
577	20230829	095700	23378035	2920	2920	2920	2920	0
578	20230829	095600	23378035	2920	2920	2920	2920	120
579	20230829	095500	23027635	2920	2920	2920	2920	0
580	20230829	095400	23027635	2920	2920	2920	2920	0
581	20230829	095300	23027635	2920	2920	2920	2920	0
582	20230829	095200	23027635	2920	2920	2920	2920	0
583	20230829	095100	23027635	2920	2920	2920	2920	100
584	20230829	095000	22735635	2925	2925	2925	2925	0
585	20230829	094900	22735635	2925	2925	2925	2925	0
586	20230829	094800	22735635	2925	2925	2925	2925	101
587	20230829	094700	22440210	2930	2930	2930	2930	186
588	20230829	094600	21895230	2930	2930	2930	2930	0
589	20230829	094500	21895230	2930	2935	2935	2930	594
590	20230829	094400	20153610	2940	2940	2940	2940	3
591	20230829	094300	20144790	2940	2940	2940	2940	0
592	20230829	094200	20144790	2940	2945	2945	2940	484
593	20230829	094100	18721750	2945	2945	2945	2945	1
594	20230829	094000	18718805	2945	2945	2945	2945	0
595	20230829	093900	18718805	2945	2940	2945	2940	2
596	20230829	093800	18712920	2945	2945	2945	2945	2
597	20230829	093700	18707030	2945	2940	2945	2940	111
598	20230829	093600	18380660	2945	2940	2945	2940	28
599	20230829	093500	18298225	2940	2940	2940	2940	1
600	20230829	093400	18295285	2945	2940	2945	2940	244
601	20230829	093300	17577920	2940	2940	2940	2940	100
602	20230829	093200	17283920	2940	2940	2940	2940	7
603	20230829	093100	17263340	2935	2945	2945	2935	2299
604	20230829	093000	10512510	2945	2945	2945	2945	14
605	20230829	092900	10471280	2940	2940	2940	2940	344
606	20230829	092800	9459920	2935	2935	2935	2935	0
607	20230829	092700	9459920	2935	2945	2945	2935	59
608	20230829	092600	9286745	2945	2945	2945	2945	33
609	20230829	092500	9189560	2945	2945	2945	2945	0
610	20230829	092400	9189560	2945	2940	2945	2935	476
611	20230829	092300	7792475	2935	2935	2935	2935	0
612	20230829	092200	7792475	2935	2935	2935	2935	0
613	20230829	092100	7792475	2935	2940	2940	2935	184
614	20230829	092000	7251520	2935	2930	2935	2930	118
615	20230829	091900	6905215	2930	2930	2930	2930	150
616	20230829	091800	6465715	2930	2930	2930	2930	0
617	20230829	091700	6465715	2930	2925	2930	2925	2
618	20230829	091600	6459860	2905	2905	2905	2905	0
619	20230829	091500	6459860	2905	2905	2905	2905	1141
620	20230829	091400	3145255	2905	2905	2905	2905	0
621	20230829	091300	3145255	2905	2905	2905	2905	0
622	20230829	091200	3145255	2905	2925	2925	2905	108
623	20230829	091100	2831355	2925	2920	2925	2920	192
624	20230829	091000	2269855	2920	2920	2920	2920	25
625	20230829	090900	2196855	2925	2925	2925	2925	0
626	20230829	090800	2196855	2925	2915	2925	2875	598
627	20230829	090700	470050	2915	2915	2915	2915	2
628	20230829	090600	464220	2915	2915	2915	2915	10
629	20230829	090500	435070	2915	2915	2915	2915	0
630	20230829	090400	435070	2915	2915	2915	2915	0
631	20230829	090300	435070	2915	2915	2915	2915	0
632	20230829	090200	435070	2915	2895	2915	2895	41
633	20230829	090100	315815	2885	2895	2895	2885	5
634	20230829	090000	301350	2870	2870	2870	2870	105