KissMeData/155900/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	200200	70275020	2925	2925	2925	2925	2
3	20230822	200100	70275020	2925	2925	2925	2925	0
4	20230822	200000	70275020	2925	2925	2925	2925	0
5	20230822	195900	70275020	2925	2925	2925	2925	0
6	20230822	195800	70275020	2925	2925	2925	2925	0
7	20230822	195700	70275020	2925	2925	2925	2925	0
8	20230822	195600	70275020	2925	2925	2925	2925	0
9	20230822	195500	70275020	2925	2925	2925	2925	0
10	20230822	195400	70275020	2925	2925	2925	2925	0
11	20230822	195300	70275020	2925	2925	2925	2925	0
12	20230822	195200	70275020	2925	2925	2925	2925	0
13	20230822	195100	70275020	2925	2925	2925	2925	0
14	20230822	195000	70275020	2925	2925	2925	2925	0
15	20230822	194900	70275020	2925	2925	2925	2925	0
16	20230822	194800	70275020	2925	2925	2925	2925	0
17	20230822	194700	70275020	2925	2925	2925	2925	0
18	20230822	194600	70275020	2925	2925	2925	2925	0
19	20230822	194500	70275020	2925	2925	2925	2925	0
20	20230822	194400	70275020	2925	2925	2925	2925	0
21	20230822	194300	70275020	2925	2925	2925	2925	0
22	20230822	194200	70275020	2925	2925	2925	2925	0
23	20230822	194100	70275020	2925	2925	2925	2925	0
24	20230822	194000	70275020	2925	2925	2925	2925	0
25	20230822	193900	70275020	2925	2925	2925	2925	0
26	20230822	193800	70275020	2925	2925	2925	2925	0
27	20230822	193700	70275020	2925	2925	2925	2925	0
28	20230822	193600	70275020	2925	2925	2925	2925	0
29	20230822	193500	70275020	2925	2925	2925	2925	0
30	20230822	193400	70275020	2925	2925	2925	2925	0
31	20230822	193300	70275020	2925	2925	2925	2925	0
32	20230822	193200	70275020	2925	2925	2925	2925	2
33	20230822	193100	70275020	2925	2925	2925	2925	0
34	20230822	193000	70275020	2925	2925	2925	2925	0
35	20230822	192900	70275020	2925	2925	2925	2925	0
36	20230822	192800	70275020	2925	2925	2925	2925	0
37	20230822	192700	70275020	2925	2925	2925	2925	0
38	20230822	192600	70275020	2925	2925	2925	2925	0
39	20230822	192500	70275020	2925	2925	2925	2925	0
40	20230822	192400	70275020	2925	2925	2925	2925	0
41	20230822	192300	70275020	2925	2925	2925	2925	0
42	20230822	192200	70275020	2925	2925	2925	2925	0
43	20230822	192100	70275020	2925	2925	2925	2925	0
44	20230822	192000	70275020	2925	2925	2925	2925	0
45	20230822	191900	70275020	2925	2925	2925	2925	0
46	20230822	191800	70275020	2925	2925	2925	2925	0
47	20230822	191700	70275020	2925	2925	2925	2925	0
48	20230822	191600	70275020	2925	2925	2925	2925	0
49	20230822	191500	70275020	2925	2925	2925	2925	0
50	20230822	191400	70275020	2925	2925	2925	2925	0
51	20230822	191300	70275020	2925	2925	2925	2925	0
52	20230822	191200	70275020	2925	2925	2925	2925	0
53	20230822	191100	70275020	2925	2925	2925	2925	0
54	20230822	191000	70275020	2925	2925	2925	2925	0
55	20230822	190900	70275020	2925	2925	2925	2925	0
56	20230822	190800	70275020	2925	2925	2925	2925	0
57	20230822	190700	70275020	2925	2925	2925	2925	0
58	20230822	190600	70275020	2925	2925	2925	2925	0
59	20230822	190500	70275020	2925	2925	2925	2925	0
60	20230822	190400	70275020	2925	2925	2925	2925	0
61	20230822	190300	70275020	2925	2925	2925	2925	0
62	20230822	190200	70275020	2925	2925	2925	2925	2
63	20230822	190100	70275020	2925	2925	2925	2925	0
64	20230822	190000	70275020	2925	2925	2925	2925	0
65	20230822	185900	70275020	2925	2925	2925	2925	0
66	20230822	185800	70275020	2925	2925	2925	2925	0
67	20230822	185700	70275020	2925	2925	2925	2925	0
68	20230822	185600	70275020	2925	2925	2925	2925	0
69	20230822	185500	70275020	2925	2925	2925	2925	0
70	20230822	185400	70275020	2925	2925	2925	2925	0
71	20230822	185300	70275020	2925	2925	2925	2925	0
72	20230822	185200	70275020	2925	2925	2925	2925	0
73	20230822	185100	70275020	2925	2925	2925	2925	0
74	20230822	185000	70275020	2925	2925	2925	2925	0
75	20230822	184900	70275020	2925	2925	2925	2925	0
76	20230822	184800	70275020	2925	2925	2925	2925	0
77	20230822	184700	70275020	2925	2925	2925	2925	0
78	20230822	184600	70275020	2925	2925	2925	2925	0
79	20230822	184500	70275020	2925	2925	2925	2925	0
80	20230822	184400	70275020	2925	2925	2925	2925	0
81	20230822	184300	70275020	2925	2925	2925	2925	0
82	20230822	184200	70275020	2925	2925	2925	2925	0
83	20230822	184100	70275020	2925	2925	2925	2925	0
84	20230822	184000	70275020	2925	2925	2925	2925	0
85	20230822	183900	70275020	2925	2925	2925	2925	0
86	20230822	183800	70275020	2925	2925	2925	2925	0
87	20230822	183700	70275020	2925	2925	2925	2925	0
88	20230822	183600	70275020	2925	2925	2925	2925	0
89	20230822	183500	70275020	2925	2925	2925	2925	0
90	20230822	183400	70275020	2925	2925	2925	2925	0
91	20230822	183300	70275020	2925	2925	2925	2925	0
92	20230822	183200	70275020	2925	2925	2925	2925	2
93	20230822	183100	70275020	2925	2925	2925	2925	0
94	20230822	183000	70275020	2925	2925	2925	2925	0
95	20230822	182900	70275020	2925	2925	2925	2925	0
96	20230822	182800	70275020	2925	2925	2925	2925	0
97	20230822	182700	70275020	2925	2925	2925	2925	0
98	20230822	182600	70275020	2925	2925	2925	2925	0
99	20230822	182500	70275020	2925	2925	2925	2925	0
100	20230822	182400	70275020	2925	2925	2925	2925	0
101	20230822	182300	70275020	2925	2925	2925	2925	0
102	20230822	182200	70275020	2925	2925	2925	2925	0
103	20230822	182100	70275020	2925	2925	2925	2925	0
104	20230822	182000	70275020	2925	2925	2925	2925	0
105	20230822	181900	70275020	2925	2925	2925	2925	0
106	20230822	181800	70275020	2925	2925	2925	2925	0
107	20230822	181700	70275020	2925	2925	2925	2925	0
108	20230822	181600	70275020	2925	2925	2925	2925	0
109	20230822	181500	70275020	2925	2925	2925	2925	0
110	20230822	181400	70275020	2925	2925	2925	2925	0
111	20230822	181300	70275020	2925	2925	2925	2925	0
112	20230822	181200	70275020	2925	2925	2925	2925	0
113	20230822	181100	70275020	2925	2925	2925	2925	0
114	20230822	181000	70275020	2925	2925	2925	2925	0
115	20230822	180900	70275020	2925	2925	2925	2925	0
116	20230822	180800	70275020	2925	2925	2925	2925	0
117	20230822	180700	70275020	2925	2925	2925	2925	0
118	20230822	180600	70275020	2925	2925	2925	2925	0
119	20230822	180500	70275020	2925	2925	2925	2925	0
120	20230822	180400	70275020	2925	2925	2925	2925	0
121	20230822	180300	70275020	2925	2925	2925	2925	0
122	20230822	180200	70275020	2925	2925	2925	2925	2
123	20230822	180100	70275020	2925	2925	2925	2925	0
124	20230822	180000	70275020	2925	2925	2925	2925	0
125	20230822	175900	70275020	2925	2925	2925	2925	0
126	20230822	175800	70275020	2925	2925	2925	2925	0
127	20230822	175700	70275020	2925	2925	2925	2925	0
128	20230822	175600	70275020	2925	2925	2925	2925	0
129	20230822	175500	70275020	2925	2925	2925	2925	0
130	20230822	175400	70275020	2925	2925	2925	2925	0
131	20230822	175300	70275020	2925	2925	2925	2925	0
132	20230822	175200	70275020	2925	2925	2925	2925	0
133	20230822	175100	70275020	2925	2925	2925	2925	0
134	20230822	175000	70275020	2925	2925	2925	2925	0
135	20230822	174900	70275020	2925	2925	2925	2925	0
136	20230822	174800	70275020	2925	2925	2925	2925	0
137	20230822	174700	70275020	2925	2925	2925	2925	0
138	20230822	174600	70275020	2925	2925	2925	2925	0
139	20230822	174500	70275020	2925	2925	2925	2925	0
140	20230822	174400	70275020	2925	2925	2925	2925	0
141	20230822	174300	70275020	2925	2925	2925	2925	0
142	20230822	174200	70275020	2925	2925	2925	2925	0
143	20230822	174100	70275020	2925	2925	2925	2925	0
144	20230822	174000	70275020	2925	2925	2925	2925	0
145	20230822	173900	70275020	2925	2925	2925	2925	0
146	20230822	173800	70275020	2925	2925	2925	2925	0
147	20230822	173700	70275020	2925	2925	2925	2925	0
148	20230822	173600	70275020	2925	2925	2925	2925	0
149	20230822	173500	70275020	2925	2925	2925	2925	0
150	20230822	173400	70275020	2925	2925	2925	2925	0
151	20230822	173300	70275020	2925	2925	2925	2925	0
152	20230822	173200	70275020	2925	2925	2925	2925	2
153	20230822	173100	70275020	2925	2925	2925	2925	0
154	20230822	173000	70275020	2925	2925	2925	2925	0
155	20230822	172900	70275020	2925	2925	2925	2925	0
156	20230822	172800	70275020	2925	2925	2925	2925	0
157	20230822	172700	70275020	2925	2925	2925	2925	0
158	20230822	172600	70275020	2925	2925	2925	2925	0
159	20230822	172500	70275020	2925	2925	2925	2925	0
160	20230822	172400	70275020	2925	2925	2925	2925	0
161	20230822	172300	70275020	2925	2925	2925	2925	0
162	20230822	172200	70275020	2925	2925	2925	2925	0
163	20230822	172100	70275020	2925	2925	2925	2925	0
164	20230822	172000	70275020	2925	2925	2925	2925	0
165	20230822	171900	70275020	2925	2925	2925	2925	0
166	20230822	171800	70275020	2925	2925	2925	2925	0
167	20230822	171700	70275020	2925	2925	2925	2925	0
168	20230822	171600	70275020	2925	2925	2925	2925	0
169	20230822	171500	70275020	2925	2925	2925	2925	0
170	20230822	171400	70275020	2925	2925	2925	2925	0
171	20230822	171300	70275020	2925	2925	2925	2925	0
172	20230822	171200	70275020	2925	2925	2925	2925	0
173	20230822	171100	70275020	2925	2925	2925	2925	0
174	20230822	171000	70275020	2925	2925	2925	2925	0
175	20230822	170900	70275020	2925	2925	2925	2925	0
176	20230822	170800	70275020	2925	2925	2925	2925	0
177	20230822	170700	70275020	2925	2925	2925	2925	0
178	20230822	170600	70275020	2925	2925	2925	2925	0
179	20230822	170500	70275020	2925	2925	2925	2925	0
180	20230822	170400	70275020	2925	2925	2925	2925	0
181	20230822	170300	70275020	2925	2925	2925	2925	0
182	20230822	170200	70275020	2925	2925	2925	2925	2
183	20230822	170100	70275020	2925	2925	2925	2925	0
184	20230822	170000	70275020	2925	2925	2925	2925	0
185	20230822	165900	70275020	2925	2925	2925	2925	0
186	20230822	165800	70275020	2925	2925	2925	2925	0
187	20230822	165700	70275020	2925	2925	2925	2925	0
188	20230822	165600	70275020	2925	2925	2925	2925	0
189	20230822	165500	70275020	2925	2925	2925	2925	0
190	20230822	165400	70275020	2925	2925	2925	2925	0
191	20230822	165300	70275020	2925	2925	2925	2925	0
192	20230822	165200	70275020	2925	2925	2925	2925	0
193	20230822	165100	70275020	2925	2925	2925	2925	0
194	20230822	165000	70275020	2925	2925	2925	2925	0
195	20230822	164900	70275020	2925	2925	2925	2925	0
196	20230822	164800	70275020	2925	2925	2925	2925	0
197	20230822	164700	70275020	2925	2925	2925	2925	0
198	20230822	164600	70275020	2925	2925	2925	2925	0
199	20230822	164500	70275020	2925	2925	2925	2925	0
200	20230822	164400	70275020	2925	2925	2925	2925	0
201	20230822	164300	70275020	2925	2925	2925	2925	0
202	20230822	164200	70275020	2925	2925	2925	2925	0
203	20230822	164100	70275020	2925	2925	2925	2925	0
204	20230822	164000	70275020	2925	2925	2925	2925	0
205	20230822	163900	70275020	2925	2925	2925	2925	0
206	20230822	163800	70275020	2925	2925	2925	2925	0
207	20230822	163700	70275020	2925	2925	2925	2925	0
208	20230822	163600	70275020	2925	2925	2925	2925	0
209	20230822	163500	70275020	2925	2925	2925	2925	0
210	20230822	163400	70275020	2925	2925	2925	2925	0
211	20230822	163300	70275020	2925	2925	2925	2925	0
212	20230822	163200	70275020	2925	2925	2925	2925	2
213	20230822	163100	70275020	2925	2925	2925	2925	0
214	20230822	163000	70275020	2925	2925	2925	2925	0
215	20230822	162900	70275020	2925	2925	2925	2925	0
216	20230822	162800	70275020	2925	2925	2925	2925	0
217	20230822	162700	70275020	2925	2925	2925	2925	0
218	20230822	162600	70275020	2925	2925	2925	2925	0
219	20230822	162500	70275020	2925	2925	2925	2925	0
220	20230822	162400	70275020	2925	2925	2925	2925	0
221	20230822	162300	70275020	2925	2925	2925	2925	0
222	20230822	162200	70275020	2925	2925	2925	2925	0
223	20230822	162100	70275020	2925	2925	2925	2925	0
224	20230822	162000	70275020	2925	2925	2925	2925	0
225	20230822	161900	70275020	2925	2925	2925	2925	0
226	20230822	161800	70275020	2925	2925	2925	2925	0
227	20230822	161700	70275020	2925	2925	2925	2925	0
228	20230822	161600	70275020	2925	2925	2925	2925	0
229	20230822	161500	70275020	2925	2925	2925	2925	0
230	20230822	161400	70275020	2925	2925	2925	2925	0
231	20230822	161300	70275020	2925	2925	2925	2925	0
232	20230822	161200	70275020	2925	2925	2925	2925	0
233	20230822	161100	70275020	2925	2925	2925	2925	0
234	20230822	161000	70275020	2925	2925	2925	2925	0
235	20230822	160900	70275020	2925	2925	2925	2925	0
236	20230822	160800	70275020	2925	2925	2925	2925	0
237	20230822	160700	70275020	2925	2925	2925	2925	0
238	20230822	160600	70275020	2925	2925	2925	2925	0
239	20230822	160500	70275020	2925	2925	2925	2925	0
240	20230822	160400	70275020	2925	2925	2925	2925	0
241	20230822	160300	70275020	2925	2925	2925	2925	0
242	20230822	160200	70275020	2925	2925	2925	2925	2
243	20230822	160100	70275020	2925	2925	2925	2925	0
244	20230822	160000	70275020	2925	2925	2925	2925	0
245	20230822	155900	70275020	2925	2925	2925	2925	0
246	20230822	155800	70275020	2925	2925	2925	2925	0
247	20230822	155700	70275020	2925	2925	2925	2925	0
248	20230822	155600	70275020	2925	2925	2925	2925	0
249	20230822	155500	70275020	2925	2925	2925	2925	0
250	20230822	155400	70275020	2925	2925	2925	2925	0
251	20230822	155300	70275020	2925	2925	2925	2925	0
252	20230822	155200	70275020	2925	2925	2925	2925	0
253	20230822	155100	70275020	2925	2925	2925	2925	0
254	20230822	155000	70275020	2925	2925	2925	2925	0
255	20230822	154900	70275020	2925	2925	2925	2925	0
256	20230822	154800	70275020	2925	2925	2925	2925	0
257	20230822	154700	70275020	2925	2925	2925	2925	0
258	20230822	154600	70275020	2925	2925	2925	2925	0
259	20230822	154500	70275020	2925	2925	2925	2925	0
260	20230822	154400	70275020	2925	2925	2925	2925	0
261	20230822	154300	70275020	2925	2925	2925	2925	0
262	20230822	154200	70275020	2925	2925	2925	2925	0
263	20230822	154100	70275020	2925	2925	2925	2925	0
264	20230822	154000	70275020	2925	2925	2925	2925	0
265	20230822	153900	70275020	2925	2925	2925	2925	0
266	20230822	153800	70275020	2925	2925	2925	2925	0
267	20230822	153700	70275020	2925	2925	2925	2925	0
268	20230822	153600	70275020	2925	2925	2925	2925	0
269	20230822	153500	70275020	2925	2925	2925	2925	0
270	20230822	153400	70275020	2925	2925	2925	2925	0
271	20230822	153300	70275020	2925	2925	2925	2925	0
272	20230822	153200	70275020	2925	2925	2925	2925	2
273	20230822	153100	70275020	2925	2925	2925	2925	0
274	20230822	153000	70275020	2925	2925	2925	2925	2
275	20230822	152900	70269170	2920	2920	2920	2920	0
276	20230822	152800	70269170	2920	2920	2920	2920	0
277	20230822	152700	70269170	2920	2920	2920	2920	0
278	20230822	152600	70269170	2920	2920	2920	2920	0
279	20230822	152500	70269170	2920	2920	2920	2920	0
280	20230822	152400	70269170	2920	2920	2920	2920	0
281	20230822	152300	70269170	2920	2920	2920	2920	0
282	20230822	152200	70269170	2920	2920	2920	2920	0
283	20230822	152100	70269170	2920	2920	2920	2920	0
284	20230822	152000	70269170	2920	2920	2920	2920	0
285	20230822	151900	70269170	2920	2920	2920	2920	0
286	20230822	151800	70269170	2920	2920	2920	2920	0
287	20230822	151700	70269170	2920	2920	2920	2920	0
288	20230822	151600	70269170	2920	2920	2920	2920	0
289	20230822	151500	70269170	2920	2920	2920	2920	0
290	20230822	151400	70269170	2920	2920	2920	2920	0
291	20230822	151300	70269170	2920	2920	2920	2920	0
292	20230822	151200	70269170	2920	2920	2920	2920	0
293	20230822	151100	70269170	2920	2920	2920	2920	0
294	20230822	151000	70269170	2920	2920	2920	2920	0
295	20230822	150900	70269170	2920	2920	2920	2920	0
296	20230822	150800	70269170	2920	2920	2920	2920	0
297	20230822	150700	70269170	2920	2920	2920	2920	0
298	20230822	150600	70269170	2920	2920	2920	2920	0
299	20230822	150500	70269170	2920	2920	2920	2920	0
300	20230822	150400	70269170	2920	2920	2920	2920	0
301	20230822	150300	70269170	2920	2920	2920	2920	50
302	20230822	150200	70123170	2920	2920	2920	2920	0
303	20230822	150100	70123170	2920	2920	2920	2920	0
304	20230822	150000	70123170	2920	2920	2920	2920	0
305	20230822	145900	70123170	2920	2920	2920	2920	0
306	20230822	145800	70123170	2920	2920	2920	2920	0
307	20230822	145700	70123170	2920	2920	2920	2920	0
308	20230822	145600	70123170	2920	2920	2920	2920	0
309	20230822	145500	70123170	2920	2920	2920	2920	30
310	20230822	145400	70035570	2920	2920	2920	2920	0
311	20230822	145300	70035570	2920	2920	2920	2920	0
312	20230822	145200	70035570	2920	2920	2920	2920	0
313	20230822	145100	70035570	2920	2920	2920	2920	0
314	20230822	145000	70035570	2920	2920	2920	2920	0
315	20230822	144900	70035570	2920	2920	2920	2920	0
316	20230822	144800	70035570	2920	2920	2920	2920	0
317	20230822	144700	70035570	2920	2920	2920	2920	7
318	20230822	144600	70015130	2920	2920	2920	2920	0
319	20230822	144500	70015130	2920	2920	2920	2920	0
320	20230822	144400	70015130	2920	2920	2920	2920	0
321	20230822	144300	70015130	2920	2920	2920	2920	0
322	20230822	144200	70015130	2920	2920	2920	2920	0
323	20230822	144100	70015130	2920	2920	2920	2920	0
324	20230822	144000	70015130	2920	2920	2920	2920	0
325	20230822	143900	70015130	2920	2920	2920	2920	0
326	20230822	143800	70015130	2920	2920	2920	2920	0
327	20230822	143700	70015130	2920	2920	2920	2920	0
328	20230822	143600	70015130	2920	2920	2920	2920	0
329	20230822	143500	70015130	2920	2920	2920	2920	0
330	20230822	143400	70015130	2920	2920	2920	2920	0
331	20230822	143300	70015130	2920	2920	2920	2920	0
332	20230822	143200	70015130	2920	2920	2920	2920	0
333	20230822	143100	70015130	2920	2920	2920	2920	0
334	20230822	143000	70015130	2920	2920	2920	2920	0
335	20230822	142900	70015130	2920	2920	2920	2920	0
336	20230822	142800	70015130	2920	2920	2920	2920	0
337	20230822	142700	70015130	2920	2920	2920	2920	0
338	20230822	142600	70015130	2920	2920	2920	2920	0
339	20230822	142500	70015130	2920	2920	2920	2920	0
340	20230822	142400	70015130	2920	2920	2920	2920	0
341	20230822	142300	70015130	2920	2920	2920	2920	0
342	20230822	142200	70015130	2920	2920	2920	2920	0
343	20230822	142100	70015130	2920	2920	2920	2920	0
344	20230822	142000	70015130	2920	2920	2920	2920	0
345	20230822	141900	70015130	2920	2920	2920	2920	0
346	20230822	141800	70015130	2920	2920	2920	2920	0
347	20230822	141700	70015130	2920	2920	2920	2920	0
348	20230822	141600	70015130	2920	2920	2920	2920	0
349	20230822	141500	70015130	2920	2920	2920	2920	0
350	20230822	141400	70015130	2920	2920	2920	2920	0
351	20230822	141300	70015130	2920	2920	2920	2920	0
352	20230822	141200	70015130	2920	2920	2920	2920	0
353	20230822	141100	70015130	2920	2920	2920	2920	0
354	20230822	141000	70015130	2920	2920	2920	2920	0
355	20230822	140900	70015130	2920	2920	2920	2920	0
356	20230822	140800	70015130	2920	2920	2920	2920	0
357	20230822	140700	70015130	2920	2920	2920	2920	0
358	20230822	140600	70015130	2920	2920	2920	2920	0
359	20230822	140500	70015130	2920	2920	2920	2920	9
360	20230822	140400	69988850	2920	2920	2920	2920	0
361	20230822	140300	69988850	2920	2920	2920	2920	0
362	20230822	140200	69988850	2920	2920	2920	2920	0
363	20230822	140100	69988850	2920	2920	2920	2920	0
364	20230822	140000	69988850	2920	2920	2920	2920	0
365	20230822	135900	69988850	2920	2920	2920	2920	0
366	20230822	135800	69988850	2920	2920	2920	2920	0
367	20230822	135700	69988850	2920	2920	2920	2920	0
368	20230822	135600	69988850	2920	2920	2920	2920	0
369	20230822	135500	69988850	2920	2920	2920	2920	0
370	20230822	135400	69988850	2920	2920	2920	2920	0
371	20230822	135300	69988850	2920	2920	2920	2920	0
372	20230822	135200	69988850	2920	2920	2920	2920	0
373	20230822	135100	69988850	2920	2920	2920	2920	0
374	20230822	135000	69988850	2920	2920	2920	2920	0
375	20230822	134900	69988850	2920	2920	2920	2920	0
376	20230822	134800	69988850	2920	2920	2920	2920	0
377	20230822	134700	69988850	2920	2920	2920	2920	0
378	20230822	134600	69988850	2920	2920	2920	2920	0
379	20230822	134500	69988850	2920	2920	2920	2920	0
380	20230822	134400	69988850	2920	2925	2925	2920	576
381	20230822	134300	68306360	2930	2930	2930	2930	0
382	20230822	134200	68306360	2930	2930	2930	2930	0
383	20230822	134100	68306360	2930	2930	2930	2930	0
384	20230822	134000	68306360	2930	2930	2930	2930	0
385	20230822	133900	68306360	2930	2930	2930	2930	0
386	20230822	133800	68306360	2930	2930	2930	2930	0
387	20230822	133700	68306360	2930	2930	2930	2930	0
388	20230822	133600	68306360	2930	2930	2930	2930	0
389	20230822	133500	68306360	2930	2930	2930	2930	0
390	20230822	133400	68306360	2930	2930	2930	2930	0
391	20230822	133300	68306360	2930	2930	2930	2930	0
392	20230822	133200	68306360	2930	2930	2930	2930	0
393	20230822	133100	68306360	2930	2930	2930	2930	0
394	20230822	133000	68306360	2930	2930	2930	2930	0
395	20230822	132900	68306360	2930	2930	2930	2930	0
396	20230822	132800	68306360	2930	2930	2930	2930	0
397	20230822	132700	68306360	2930	2930	2930	2930	0
398	20230822	132600	68306360	2930	2930	2930	2930	40
399	20230822	132500	68189160	2930	2930	2930	2930	0
400	20230822	132400	68189160	2930	2930	2930	2930	30
401	20230822	132300	68101260	2930	2930	2930	2930	0
402	20230822	132200	68101260	2930	2930	2930	2930	0
403	20230822	132100	68101260	2930	2930	2930	2930	0
404	20230822	132000	68101260	2930	2930	2930	2930	0
405	20230822	131900	68101260	2930	2930	2930	2930	0
406	20230822	131800	68101260	2930	2930	2930	2930	0
407	20230822	131700	68101260	2930	2930	2930	2930	0
408	20230822	131600	68101260	2930	2930	2930	2930	50
409	20230822	131500	67954760	2930	2930	2930	2930	0
410	20230822	131400	67954760	2930	2930	2930	2930	0
411	20230822	131300	67954760	2930	2930	2930	2930	0
412	20230822	131200	67954760	2930	2930	2930	2930	0
413	20230822	131100	67954760	2930	2930	2930	2930	0
414	20230822	131000	67954760	2930	2930	2930	2930	0
415	20230822	130900	67954760	2930	2930	2930	2930	0
416	20230822	130800	67954760	2930	2930	2930	2930	0
417	20230822	130700	67954760	2930	2930	2930	2930	0
418	20230822	130600	67954760	2930	2930	2930	2930	0
419	20230822	130500	67954760	2930	2930	2930	2930	0
420	20230822	130400	67954760	2930	2930	2930	2930	0
421	20230822	130300	67954760	2930	2930	2930	2930	0
422	20230822	130200	67954760	2930	2930	2930	2930	0
423	20230822	130100	67954760	2930	2930	2930	2930	0
424	20230822	130000	67954760	2930	2930	2930	2930	0
425	20230822	125900	67954760	2930	2930	2930	2930	0
426	20230822	125800	67954760	2930	2930	2930	2930	0
427	20230822	125700	67954760	2930	2930	2930	2930	0
428	20230822	125600	67954760	2930	2930	2930	2930	0
429	20230822	125500	67954760	2930	2930	2930	2930	0
430	20230822	125400	67954760	2930	2930	2930	2930	10
431	20230822	125300	67925460	2930	2930	2930	2930	0
432	20230822	125200	67925460	2930	2930	2930	2930	0
433	20230822	125100	67925460	2930	2930	2930	2930	0
434	20230822	125000	67925460	2930	2930	2930	2930	10
435	20230822	124900	67896160	2940	2940	2940	2940	0
436	20230822	124800	67896160	2940	2940	2940	2940	0
437	20230822	124700	67896160	2940	2940	2940	2940	0
438	20230822	124600	67896160	2940	2940	2940	2940	0
439	20230822	124500	67896160	2940	2940	2940	2940	0
440	20230822	124400	67896160	2940	2940	2940	2940	0
441	20230822	124300	67896160	2940	2940	2940	2940	10
442	20230822	124200	67866760	2935	2935	2935	2935	0
443	20230822	124100	67866760	2935	2925	2935	2925	2005
444	20230822	124000	61989955	2920	2920	2920	2920	1
445	20230822	123900	61987035	2920	2920	2920	2920	0
446	20230822	123800	61987035	2920	2920	2920	2920	0
447	20230822	123700	61987035	2920	2920	2920	2920	0
448	20230822	123600	61987035	2920	2920	2920	2920	0
449	20230822	123500	61987035	2920	2920	2920	2920	0
450	20230822	123400	61987035	2920	2920	2920	2920	0
451	20230822	123300	61987035	2920	2920	2920	2920	0
452	20230822	123200	61987035	2920	2920	2920	2920	0
453	20230822	123100	61987035	2920	2920	2920	2920	0
454	20230822	123000	61987035	2920	2920	2920	2920	0
455	20230822	122900	61987035	2920	2920	2920	2920	0
456	20230822	122800	61987035	2920	2920	2920	2920	0
457	20230822	122700	61987035	2920	2920	2920	2920	0
458	20230822	122600	61987035	2920	2920	2920	2920	0
459	20230822	122500	61987035	2920	2920	2920	2920	0
460	20230822	122400	61987035	2920	2920	2920	2920	0
461	20230822	122300	61987035	2920	2920	2920	2920	0
462	20230822	122200	61987035	2920	2920	2920	2920	60
463	20230822	122100	61811835	2925	2925	2925	2925	0
464	20230822	122000	61811835	2925	2925	2925	2925	0
465	20230822	121900	61811835	2925	2925	2925	2925	0
466	20230822	121800	61811835	2925	2925	2925	2925	0
467	20230822	121700	61811835	2925	2925	2925	2925	0
468	20230822	121600	61811835	2925	2925	2925	2925	0
469	20230822	121500	61811835	2925	2925	2925	2925	0
470	20230822	121400	61811835	2925	2925	2925	2925	0
471	20230822	121300	61811835	2925	2925	2925	2925	0
472	20230822	121200	61811835	2925	2925	2925	2925	0
473	20230822	121100	61811835	2925	2925	2925	2925	0
474	20230822	121000	61811835	2925	2925	2925	2925	0
475	20230822	120900	61811835	2925	2925	2925	2925	0
476	20230822	120800	61811835	2925	2925	2925	2925	1817
477	20230822	120700	56497110	2925	2925	2925	2925	0
478	20230822	120600	56497110	2925	2925	2925	2925	0
479	20230822	120500	56497110	2925	2925	2925	2925	0
480	20230822	120400	56497110	2925	2925	2925	2925	0
481	20230822	120300	56497110	2925	2925	2925	2925	0
482	20230822	120200	56497110	2925	2925	2925	2925	0
483	20230822	120100	56497110	2925	2925	2925	2925	0
484	20230822	120000	56497110	2925	2925	2925	2925	0
485	20230822	115900	56497110	2925	2925	2925	2925	0
486	20230822	115800	56497110	2925	2925	2925	2925	0
487	20230822	115700	56497110	2925	2925	2925	2925	1
488	20230822	115600	56494185	2920	2920	2920	2920	0
489	20230822	115500	56494185	2920	2920	2920	2920	0
490	20230822	115400	56494185	2920	2920	2920	2920	0
491	20230822	115300	56494185	2920	2920	2920	2920	33
492	20230822	115200	56397825	2925	2925	2925	2925	0
493	20230822	115100	56397825	2925	2925	2925	2925	0
494	20230822	115000	56397825	2925	2925	2925	2925	0
495	20230822	114900	56397825	2925	2925	2925	2925	0
496	20230822	114800	56397825	2925	2925	2925	2925	0
497	20230822	114700	56397825	2925	2925	2925	2925	0
498	20230822	114600	56397825	2925	2925	2925	2925	20
499	20230822	114500	56339325	2925	2925	2925	2925	18
500	20230822	114400	56286675	2925	2925	2925	2925	6
501	20230822	114300	56269125	2925	2925	2925	2925	0
502	20230822	114200	56269125	2925	2925	2925	2925	0
503	20230822	114100	56269125	2925	2925	2925	2925	0
504	20230822	114000	56269125	2925	2925	2925	2925	0
505	20230822	113900	56269125	2925	2925	2925	2925	0
506	20230822	113800	56269125	2925	2925	2925	2925	0
507	20230822	113700	56269125	2925	2925	2925	2925	0
508	20230822	113600	56269125	2925	2925	2925	2925	0
509	20230822	113500	56269125	2925	2925	2925	2925	0
510	20230822	113400	56269125	2925	2925	2925	2925	0
511	20230822	113300	56269125	2925	2925	2925	2925	0
512	20230822	113200	56269125	2925	2925	2925	2925	0
513	20230822	113100	56269125	2925	2925	2925	2925	0
514	20230822	113000	56269125	2925	2925	2925	2925	0
515	20230822	112900	56269125	2925	2925	2925	2925	0
516	20230822	112800	56269125	2925	2925	2925	2925	0
517	20230822	112700	56269125	2925	2925	2925	2925	0
518	20230822	112600	56269125	2925	2925	2925	2925	0
519	20230822	112500	56269125	2925	2925	2925	2925	0
520	20230822	112400	56269125	2925	2925	2925	2925	0
521	20230822	112300	56269125	2925	2925	2925	2925	0
522	20230822	112200	56269125	2925	2925	2925	2925	0
523	20230822	112100	56269125	2925	2925	2925	2925	0
524	20230822	112000	56269125	2925	2925	2925	2925	0
525	20230822	111900	56269125	2925	2925	2925	2925	0
526	20230822	111800	56269125	2925	2925	2925	2925	0
527	20230822	111700	56269125	2925	2925	2925	2925	0
528	20230822	111600	56269125	2925	2925	2925	2925	0
529	20230822	111500	56269125	2925	2925	2925	2925	0
530	20230822	111400	56269125	2925	2925	2925	2925	170
531	20230822	111300	55771875	2920	2920	2920	2920	0
532	20230822	111200	55771875	2920	2920	2920	2920	0
533	20230822	111100	55771875	2920	2920	2920	2920	0
534	20230822	111000	55771875	2920	2920	2920	2920	316
535	20230822	110900	54849155	2920	2920	2920	2920	0
536	20230822	110800	54849155	2920	2920	2920	2920	0
537	20230822	110700	54849155	2920	2920	2920	2920	0
538	20230822	110600	54849155	2920	2920	2920	2920	0
539	20230822	110500	54849155	2920	2920	2920	2920	0
540	20230822	110400	54849155	2920	2920	2920	2920	0
541	20230822	110300	54849155	2920	2920	2920	2920	0
542	20230822	110200	54849155	2920	2920	2920	2920	0
543	20230822	110100	54849155	2920	2920	2920	2920	0
544	20230822	110000	54849155	2920	2920	2920	2920	1
545	20230822	105900	54846235	2920	2920	2920	2920	0
546	20230822	105800	54846235	2920	2920	2920	2920	0
547	20230822	105700	54846235	2920	2920	2920	2920	0
548	20230822	105600	54846235	2920	2920	2920	2920	0
549	20230822	105500	54846235	2920	2920	2920	2920	0
550	20230822	105400	54846235	2920	2920	2920	2920	0
551	20230822	105300	54846235	2920	2920	2920	2920	0
552	20230822	105200	54846235	2920	2920	2920	2920	0
553	20230822	105100	54846235	2920	2920	2920	2920	0
554	20230822	105000	54846235	2920	2920	2920	2920	0
555	20230822	104900	54846235	2920	2920	2920	2920	0
556	20230822	104800	54846235	2920	2920	2920	2920	0
557	20230822	104700	54846235	2920	2920	2920	2920	0
558	20230822	104600	54846235	2920	2920	2920	2920	0
559	20230822	104500	54846235	2920	2920	2920	2920	0
560	20230822	104400	54846235	2920	2920	2920	2920	683
561	20230822	104300	52851875	2920	2920	2920	2920	0
562	20230822	104200	52851875	2920	2920	2920	2920	0
563	20230822	104100	52851875	2920	2920	2920	2920	0
564	20230822	104000	52851875	2920	2920	2920	2920	5578
565	20230822	103900	36564115	2915	2915	2915	2915	0
566	20230822	103800	36564115	2915	2915	2915	2915	0
567	20230822	103700	36564115	2915	2915	2915	2915	0
568	20230822	103600	36564115	2915	2915	2915	2915	0
569	20230822	103500	36564115	2915	2915	2915	2915	0
570	20230822	103400	36564115	2915	2915	2915	2915	0
571	20230822	103300	36564115	2915	2915	2915	2915	0
572	20230822	103200	36564115	2915	2915	2915	2915	0
573	20230822	103100	36564115	2915	2915	2915	2915	0
574	20230822	103000	36564115	2915	2915	2915	2915	615
575	20230822	102900	34771390	2915	2915	2915	2915	0
576	20230822	102800	34771390	2915	2915	2915	2915	0
577	20230822	102700	34771390	2915	2915	2915	2915	2507
578	20230822	102600	27463485	2915	2915	2915	2915	0
579	20230822	102500	27463485	2915	2915	2915	2915	0
580	20230822	102400	27463485	2915	2915	2915	2915	0
581	20230822	102300	27463485	2915	2915	2915	2915	0
582	20230822	102200	27463485	2915	2915	2915	2915	0
583	20230822	102100	27463485	2915	2915	2915	2915	0
584	20230822	102000	27463485	2915	2915	2915	2915	982
585	20230822	101900	24600955	2910	2910	2910	2910	0
586	20230822	101800	24600955	2910	2910	2910	2910	1000
587	20230822	101700	21690955	2910	2910	2910	2910	0
588	20230822	101600	21690955	2910	2910	2910	2910	0
589	20230822	101500	21690955	2910	2910	2910	2910	0
590	20230822	101400	21690955	2910	2910	2910	2910	0
591	20230822	101300	21690955	2910	2910	2910	2910	0
592	20230822	101200	21690955	2910	2910	2910	2910	0
593	20230822	101100	21690955	2910	2910	2910	2910	0
594	20230822	101000	21690955	2910	2910	2910	2910	10
595	20230822	100900	21661855	2910	2910	2910	2910	0
596	20230822	100800	21661855	2910	2910	2910	2910	0
597	20230822	100700	21661855	2910	2910	2910	2910	0
598	20230822	100600	21661855	2910	2910	2910	2910	0
599	20230822	100500	21661855	2910	2910	2910	2910	0
600	20230822	100400	21661855	2910	2910	2910	2910	0
601	20230822	100300	21661855	2910	2910	2910	2910	0
602	20230822	100200	21661855	2910	2910	2910	2910	0
603	20230822	100100	21661855	2910	2910	2910	2910	0
604	20230822	100000	21661855	2910	2910	2910	2910	0
605	20230822	095900	21661855	2910	2910	2910	2910	0
606	20230822	095800	21661855	2910	2910	2910	2910	0
607	20230822	095700	21661855	2910	2910	2910	2910	0
608	20230822	095600	21661855	2910	2910	2910	2910	1000
609	20230822	095500	18751855	2910	2910	2910	2910	0
610	20230822	095400	18751855	2910	2910	2910	2910	0
611	20230822	095300	18751855	2910	2910	2910	2910	0
612	20230822	095200	18751855	2910	2910	2910	2910	4001
613	20230822	095100	7108945	2910	2910	2910	2910	0
614	20230822	095000	7108945	2910	2910	2910	2910	0
615	20230822	094900	7108945	2910	2910	2910	2910	1000
616	20230822	094800	4198945	2905	2905	2905	2905	0
617	20230822	094700	4198945	2905	2905	2905	2905	0
618	20230822	094600	4198945	2905	2905	2905	2905	0
619	20230822	094500	4198945	2905	2905	2905	2905	0
620	20230822	094400	4198945	2905	2905	2905	2905	0
621	20230822	094300	4198945	2905	2905	2905	2905	0
622	20230822	094200	4198945	2905	2905	2905	2905	0
623	20230822	094100	4198945	2905	2905	2905	2905	22
624	20230822	094000	4135035	2905	2905	2905	2905	0
625	20230822	093900	4135035	2905	2905	2905	2905	0
626	20230822	093800	4135035	2905	2905	2905	2905	0
627	20230822	093700	4135035	2905	2905	2905	2905	15
628	20230822	093600	4091460	2910	2910	2910	2910	0
629	20230822	093500	4091460	2910	2910	2910	2910	0
630	20230822	093400	4091460	2910	2910	2910	2910	0
631	20230822	093300	4091460	2910	2910	2910	2910	0
632	20230822	093200	4091460	2910	2910	2910	2910	0
633	20230822	093100	4091460	2910	2910	2910	2910	0
634	20230822	093000	4091460	2910	2910	2910	2910	0
635	20230822	092900	4091460	2910	2910	2910	2910	0
636	20230822	092800	4091460	2910	2910	2910	2910	0
637	20230822	092700	4091460	2910	2910	2910	2910	0
638	20230822	092600	4091460	2910	2910	2910	2910	0
639	20230822	092500	4091460	2910	2910	2910	2910	0
640	20230822	092400	4091460	2910	2910	2910	2910	0
641	20230822	092300	4091460	2910	2910	2910	2910	0
642	20230822	092200	4091460	2910	2910	2910	2910	0
643	20230822	092100	4091460	2910	2910	2910	2910	0
644	20230822	092000	4091460	2910	2910	2910	2910	0
645	20230822	091900	4091460	2910	2910	2910	2910	0
646	20230822	091800	4091460	2910	2910	2910	2910	0
647	20230822	091700	4091460	2910	2910	2910	2910	52
648	20230822	091600	3940140	2910	2910	2910	2910	227
649	20230822	091500	3279570	2910	2910	2910	2910	982
650	20230822	091400	421950	2910	2910	2910	2910	7
651	20230822	091300	401580	2910	2910	2910	2910	0
652	20230822	091200	401580	2910	2910	2910	2910	0
653	20230822	091100	401580	2910	2910	2910	2910	0
654	20230822	091000	401580	2910	2910	2910	2910	10
655	20230822	090900	372480	2910	2910	2910	2910	0
656	20230822	090800	372480	2910	2910	2910	2910	0
657	20230822	090700	372480	2910	2910	2910	2910	0
658	20230822	090600	372480	2910	2910	2910	2910	0
659	20230822	090500	372480	2910	2910	2910	2910	0
660	20230822	090400	372480	2910	2910	2910	2910	0
661	20230822	090300	372480	2910	2910	2910	2910	0
662	20230822	090200	372480	2910	2910	2910	2910	0
663	20230822	090100	372480	2910	2910	2910	2910	0
664	20230822	090000	372480	2910	2910	2910	2910	128