KissMeData/155900/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	200000	80518250	2940	2940	2940	2940	3
3	20230823	195900	80518250	2940	2940	2940	2940	0
4	20230823	195800	80518250	2940	2940	2940	2940	0
5	20230823	195700	80518250	2940	2940	2940	2940	0
6	20230823	195600	80518250	2940	2940	2940	2940	0
7	20230823	195500	80518250	2940	2940	2940	2940	0
8	20230823	195400	80518250	2940	2940	2940	2940	0
9	20230823	195300	80518250	2940	2940	2940	2940	0
10	20230823	195200	80518250	2940	2940	2940	2940	0
11	20230823	195100	80518250	2940	2940	2940	2940	0
12	20230823	195000	80518250	2940	2940	2940	2940	0
13	20230823	194900	80518250	2940	2940	2940	2940	0
14	20230823	194800	80518250	2940	2940	2940	2940	0
15	20230823	194700	80518250	2940	2940	2940	2940	0
16	20230823	194600	80518250	2940	2940	2940	2940	0
17	20230823	194500	80518250	2940	2940	2940	2940	0
18	20230823	194400	80518250	2940	2940	2940	2940	0
19	20230823	194300	80518250	2940	2940	2940	2940	0
20	20230823	194200	80518250	2940	2940	2940	2940	0
21	20230823	194100	80518250	2940	2940	2940	2940	0
22	20230823	194000	80518250	2940	2940	2940	2940	0
23	20230823	193900	80518250	2940	2940	2940	2940	0
24	20230823	193800	80518250	2940	2940	2940	2940	0
25	20230823	193700	80518250	2940	2940	2940	2940	0
26	20230823	193600	80518250	2940	2940	2940	2940	0
27	20230823	193500	80518250	2940	2940	2940	2940	0
28	20230823	193400	80518250	2940	2940	2940	2940	0
29	20230823	193300	80518250	2940	2940	2940	2940	0
30	20230823	193200	80518250	2940	2940	2940	2940	0
31	20230823	193100	80518250	2940	2940	2940	2940	0
32	20230823	193000	80518250	2940	2940	2940	2940	3
33	20230823	192900	80518250	2940	2940	2940	2940	0
34	20230823	192800	80518250	2940	2940	2940	2940	0
35	20230823	192700	80518250	2940	2940	2940	2940	0
36	20230823	192600	80518250	2940	2940	2940	2940	0
37	20230823	192500	80518250	2940	2940	2940	2940	0
38	20230823	192400	80518250	2940	2940	2940	2940	0
39	20230823	192300	80518250	2940	2940	2940	2940	0
40	20230823	192200	80518250	2940	2940	2940	2940	0
41	20230823	192100	80518250	2940	2940	2940	2940	0
42	20230823	192000	80518250	2940	2940	2940	2940	0
43	20230823	191900	80518250	2940	2940	2940	2940	0
44	20230823	191800	80518250	2940	2940	2940	2940	0
45	20230823	191700	80518250	2940	2940	2940	2940	0
46	20230823	191600	80518250	2940	2940	2940	2940	0
47	20230823	191500	80518250	2940	2940	2940	2940	0
48	20230823	191400	80518250	2940	2940	2940	2940	0
49	20230823	191300	80518250	2940	2940	2940	2940	0
50	20230823	191200	80518250	2940	2940	2940	2940	0
51	20230823	191100	80518250	2940	2940	2940	2940	0
52	20230823	191000	80518250	2940	2940	2940	2940	0
53	20230823	190900	80518250	2940	2940	2940	2940	0
54	20230823	190800	80518250	2940	2940	2940	2940	0
55	20230823	190700	80518250	2940	2940	2940	2940	0
56	20230823	190600	80518250	2940	2940	2940	2940	0
57	20230823	190500	80518250	2940	2940	2940	2940	0
58	20230823	190400	80518250	2940	2940	2940	2940	0
59	20230823	190300	80518250	2940	2940	2940	2940	0
60	20230823	190200	80518250	2940	2940	2940	2940	0
61	20230823	190100	80518250	2940	2940	2940	2940	0
62	20230823	190000	80518250	2940	2940	2940	2940	3
63	20230823	185900	80518250	2940	2940	2940	2940	0
64	20230823	185800	80518250	2940	2940	2940	2940	0
65	20230823	185700	80518250	2940	2940	2940	2940	0
66	20230823	185600	80518250	2940	2940	2940	2940	0
67	20230823	185500	80518250	2940	2940	2940	2940	0
68	20230823	185400	80518250	2940	2940	2940	2940	0
69	20230823	185300	80518250	2940	2940	2940	2940	0
70	20230823	185200	80518250	2940	2940	2940	2940	0
71	20230823	185100	80518250	2940	2940	2940	2940	0
72	20230823	185000	80518250	2940	2940	2940	2940	0
73	20230823	184900	80518250	2940	2940	2940	2940	0
74	20230823	184800	80518250	2940	2940	2940	2940	0
75	20230823	184700	80518250	2940	2940	2940	2940	0
76	20230823	184600	80518250	2940	2940	2940	2940	0
77	20230823	184500	80518250	2940	2940	2940	2940	0
78	20230823	184400	80518250	2940	2940	2940	2940	0
79	20230823	184300	80518250	2940	2940	2940	2940	0
80	20230823	184200	80518250	2940	2940	2940	2940	0
81	20230823	184100	80518250	2940	2940	2940	2940	0
82	20230823	184000	80518250	2940	2940	2940	2940	0
83	20230823	183900	80518250	2940	2940	2940	2940	0
84	20230823	183800	80518250	2940	2940	2940	2940	0
85	20230823	183700	80518250	2940	2940	2940	2940	0
86	20230823	183600	80518250	2940	2940	2940	2940	0
87	20230823	183500	80518250	2940	2940	2940	2940	0
88	20230823	183400	80518250	2940	2940	2940	2940	0
89	20230823	183300	80518250	2940	2940	2940	2940	0
90	20230823	183200	80518250	2940	2940	2940	2940	0
91	20230823	183100	80518250	2940	2940	2940	2940	0
92	20230823	183000	80518250	2940	2940	2940	2940	3
93	20230823	182900	80518250	2940	2940	2940	2940	0
94	20230823	182800	80518250	2940	2940	2940	2940	0
95	20230823	182700	80518250	2940	2940	2940	2940	0
96	20230823	182600	80518250	2940	2940	2940	2940	0
97	20230823	182500	80518250	2940	2940	2940	2940	0
98	20230823	182400	80518250	2940	2940	2940	2940	0
99	20230823	182300	80518250	2940	2940	2940	2940	0
100	20230823	182200	80518250	2940	2940	2940	2940	0
101	20230823	182100	80518250	2940	2940	2940	2940	0
102	20230823	182000	80518250	2940	2940	2940	2940	0
103	20230823	181900	80518250	2940	2940	2940	2940	0
104	20230823	181800	80518250	2940	2940	2940	2940	0
105	20230823	181700	80518250	2940	2940	2940	2940	0
106	20230823	181600	80518250	2940	2940	2940	2940	0
107	20230823	181500	80518250	2940	2940	2940	2940	0
108	20230823	181400	80518250	2940	2940	2940	2940	0
109	20230823	181300	80518250	2940	2940	2940	2940	0
110	20230823	181200	80518250	2940	2940	2940	2940	0
111	20230823	181100	80518250	2940	2940	2940	2940	0
112	20230823	181000	80518250	2940	2940	2940	2940	0
113	20230823	180900	80518250	2940	2940	2940	2940	0
114	20230823	180800	80518250	2940	2940	2940	2940	0
115	20230823	180700	80518250	2940	2940	2940	2940	0
116	20230823	180600	80518250	2940	2940	2940	2940	0
117	20230823	180500	80518250	2940	2940	2940	2940	0
118	20230823	180400	80518250	2940	2940	2940	2940	0
119	20230823	180300	80518250	2940	2940	2940	2940	0
120	20230823	180200	80518250	2940	2940	2940	2940	0
121	20230823	180100	80518250	2940	2940	2940	2940	0
122	20230823	180000	80518250	2940	2940	2940	2940	3
123	20230823	175900	80518250	2940	2940	2940	2940	0
124	20230823	175800	80518250	2940	2940	2940	2940	0
125	20230823	175700	80518250	2940	2940	2940	2940	0
126	20230823	175600	80518250	2940	2940	2940	2940	0
127	20230823	175500	80518250	2940	2940	2940	2940	0
128	20230823	175400	80518250	2940	2940	2940	2940	0
129	20230823	175300	80518250	2940	2940	2940	2940	0
130	20230823	175200	80518250	2940	2940	2940	2940	0
131	20230823	175100	80518250	2940	2940	2940	2940	0
132	20230823	175000	80518250	2940	2940	2940	2940	0
133	20230823	174900	80518250	2940	2940	2940	2940	0
134	20230823	174800	80518250	2940	2940	2940	2940	0
135	20230823	174700	80518250	2940	2940	2940	2940	0
136	20230823	174600	80518250	2940	2940	2940	2940	0
137	20230823	174500	80518250	2940	2940	2940	2940	0
138	20230823	174400	80518250	2940	2940	2940	2940	0
139	20230823	174300	80518250	2940	2940	2940	2940	0
140	20230823	174200	80518250	2940	2940	2940	2940	0
141	20230823	174100	80518250	2940	2940	2940	2940	0
142	20230823	174000	80518250	2940	2940	2940	2940	0
143	20230823	173900	80518250	2940	2940	2940	2940	0
144	20230823	173800	80518250	2940	2940	2940	2940	0
145	20230823	173700	80518250	2940	2940	2940	2940	0
146	20230823	173600	80518250	2940	2940	2940	2940	0
147	20230823	173500	80518250	2940	2940	2940	2940	0
148	20230823	173400	80518250	2940	2940	2940	2940	0
149	20230823	173300	80518250	2940	2940	2940	2940	0
150	20230823	173200	80518250	2940	2940	2940	2940	0
151	20230823	173100	80518250	2940	2940	2940	2940	0
152	20230823	173000	80518250	2940	2940	2940	2940	3
153	20230823	172900	80518250	2940	2940	2940	2940	0
154	20230823	172800	80518250	2940	2940	2940	2940	0
155	20230823	172700	80518250	2940	2940	2940	2940	0
156	20230823	172600	80518250	2940	2940	2940	2940	0
157	20230823	172500	80518250	2940	2940	2940	2940	0
158	20230823	172400	80518250	2940	2940	2940	2940	0
159	20230823	172300	80518250	2940	2940	2940	2940	0
160	20230823	172200	80518250	2940	2940	2940	2940	0
161	20230823	172100	80518250	2940	2940	2940	2940	0
162	20230823	172000	80518250	2940	2940	2940	2940	0
163	20230823	171900	80518250	2940	2940	2940	2940	0
164	20230823	171800	80518250	2940	2940	2940	2940	0
165	20230823	171700	80518250	2940	2940	2940	2940	0
166	20230823	171600	80518250	2940	2940	2940	2940	0
167	20230823	171500	80518250	2940	2940	2940	2940	0
168	20230823	171400	80518250	2940	2940	2940	2940	0
169	20230823	171300	80518250	2940	2940	2940	2940	0
170	20230823	171200	80518250	2940	2940	2940	2940	0
171	20230823	171100	80518250	2940	2940	2940	2940	0
172	20230823	171000	80518250	2940	2940	2940	2940	0
173	20230823	170900	80518250	2940	2940	2940	2940	0
174	20230823	170800	80518250	2940	2940	2940	2940	0
175	20230823	170700	80518250	2940	2940	2940	2940	0
176	20230823	170600	80518250	2940	2940	2940	2940	0
177	20230823	170500	80518250	2940	2940	2940	2940	0
178	20230823	170400	80518250	2940	2940	2940	2940	0
179	20230823	170300	80518250	2940	2940	2940	2940	0
180	20230823	170200	80518250	2940	2940	2940	2940	0
181	20230823	170100	80518250	2940	2940	2940	2940	0
182	20230823	170000	80518250	2940	2940	2940	2940	3
183	20230823	165900	80518250	2940	2940	2940	2940	0
184	20230823	165800	80518250	2940	2940	2940	2940	0
185	20230823	165700	80518250	2940	2940	2940	2940	0
186	20230823	165600	80518250	2940	2940	2940	2940	0
187	20230823	165500	80518250	2940	2940	2940	2940	0
188	20230823	165400	80518250	2940	2940	2940	2940	0
189	20230823	165300	80518250	2940	2940	2940	2940	0
190	20230823	165200	80518250	2940	2940	2940	2940	0
191	20230823	165100	80518250	2940	2940	2940	2940	0
192	20230823	165000	80518250	2940	2940	2940	2940	0
193	20230823	164900	80518250	2940	2940	2940	2940	0
194	20230823	164800	80518250	2940	2940	2940	2940	0
195	20230823	164700	80518250	2940	2940	2940	2940	0
196	20230823	164600	80518250	2940	2940	2940	2940	0
197	20230823	164500	80518250	2940	2940	2940	2940	0
198	20230823	164400	80518250	2940	2940	2940	2940	0
199	20230823	164300	80518250	2940	2940	2940	2940	0
200	20230823	164200	80518250	2940	2940	2940	2940	0
201	20230823	164100	80518250	2940	2940	2940	2940	0
202	20230823	164000	80518250	2940	2940	2940	2940	0
203	20230823	163900	80518250	2940	2940	2940	2940	0
204	20230823	163800	80518250	2940	2940	2940	2940	0
205	20230823	163700	80518250	2940	2940	2940	2940	0
206	20230823	163600	80518250	2940	2940	2940	2940	0
207	20230823	163500	80518250	2940	2940	2940	2940	0
208	20230823	163400	80518250	2940	2940	2940	2940	0
209	20230823	163300	80518250	2940	2940	2940	2940	0
210	20230823	163200	80518250	2940	2940	2940	2940	0
211	20230823	163100	80518250	2940	2940	2940	2940	0
212	20230823	163000	80518250	2940	2940	2940	2940	3
213	20230823	162900	80518250	2940	2940	2940	2940	0
214	20230823	162800	80518250	2940	2940	2940	2940	0
215	20230823	162700	80518250	2940	2940	2940	2940	0
216	20230823	162600	80518250	2940	2940	2940	2940	0
217	20230823	162500	80518250	2940	2940	2940	2940	0
218	20230823	162400	80518250	2940	2940	2940	2940	0
219	20230823	162300	80518250	2940	2940	2940	2940	0
220	20230823	162200	80518250	2940	2940	2940	2940	0
221	20230823	162100	80518250	2940	2940	2940	2940	0
222	20230823	162000	80518250	2940	2940	2940	2940	0
223	20230823	161900	80518250	2940	2940	2940	2940	0
224	20230823	161800	80518250	2940	2940	2940	2940	0
225	20230823	161700	80518250	2940	2940	2940	2940	0
226	20230823	161600	80518250	2940	2940	2940	2940	0
227	20230823	161500	80518250	2940	2940	2940	2940	0
228	20230823	161400	80518250	2940	2940	2940	2940	0
229	20230823	161300	80518250	2940	2940	2940	2940	0
230	20230823	161200	80518250	2940	2940	2940	2940	0
231	20230823	161100	80518250	2940	2940	2940	2940	0
232	20230823	161000	80518250	2940	2940	2940	2940	0
233	20230823	160900	80518250	2940	2940	2940	2940	0
234	20230823	160800	80518250	2940	2940	2940	2940	0
235	20230823	160700	80518250	2940	2940	2940	2940	0
236	20230823	160600	80518250	2940	2940	2940	2940	0
237	20230823	160500	80518250	2940	2940	2940	2940	0
238	20230823	160400	80518250	2940	2940	2940	2940	0
239	20230823	160300	80518250	2940	2940	2940	2940	0
240	20230823	160200	80518250	2940	2940	2940	2940	0
241	20230823	160100	80518250	2940	2940	2940	2940	0
242	20230823	160000	80518250	2940	2940	2940	2940	3
243	20230823	155900	80518250	2940	2940	2940	2940	0
244	20230823	155800	80518250	2940	2940	2940	2940	0
245	20230823	155700	80518250	2940	2940	2940	2940	0
246	20230823	155600	80518250	2940	2940	2940	2940	0
247	20230823	155500	80518250	2940	2940	2940	2940	0
248	20230823	155400	80518250	2940	2940	2940	2940	0
249	20230823	155300	80518250	2940	2940	2940	2940	0
250	20230823	155200	80518250	2940	2940	2940	2940	0
251	20230823	155100	80518250	2940	2940	2940	2940	0
252	20230823	155000	80518250	2940	2940	2940	2940	0
253	20230823	154900	80518250	2940	2940	2940	2940	0
254	20230823	154800	80518250	2940	2940	2940	2940	0
255	20230823	154700	80518250	2940	2940	2940	2940	0
256	20230823	154600	80518250	2940	2940	2940	2940	0
257	20230823	154500	80518250	2940	2940	2940	2940	0
258	20230823	154400	80518250	2940	2940	2940	2940	0
259	20230823	154300	80518250	2940	2940	2940	2940	0
260	20230823	154200	80518250	2940	2940	2940	2940	0
261	20230823	154100	80518250	2940	2940	2940	2940	0
262	20230823	154000	80518250	2940	2940	2940	2940	0
263	20230823	153900	80518250	2940	2940	2940	2940	0
264	20230823	153800	80518250	2940	2940	2940	2940	0
265	20230823	153700	80518250	2940	2940	2940	2940	0
266	20230823	153600	80518250	2940	2940	2940	2940	0
267	20230823	153500	80518250	2940	2940	2940	2940	0
268	20230823	153400	80518250	2940	2940	2940	2940	0
269	20230823	153300	80518250	2940	2940	2940	2940	0
270	20230823	153200	80518250	2940	2940	2940	2940	0
271	20230823	153100	80518250	2940	2940	2940	2940	0
272	20230823	153000	80518250	2940	2940	2940	2940	6
273	20230823	152900	80509430	2940	2940	2940	2940	0
274	20230823	152800	80509430	2940	2940	2940	2940	0
275	20230823	152700	80509430	2940	2940	2940	2940	0
276	20230823	152600	80509430	2940	2940	2940	2940	0
277	20230823	152500	80509430	2940	2940	2940	2940	0
278	20230823	152400	80509430	2940	2940	2940	2940	0
279	20230823	152300	80509430	2940	2940	2940	2940	0
280	20230823	152200	80509430	2940	2940	2940	2940	0
281	20230823	152100	80509430	2940	2940	2940	2940	0
282	20230823	152000	80509430	2940	2940	2940	2940	0
283	20230823	151900	80509430	2940	2940	2940	2940	0
284	20230823	151800	80509430	2940	2940	2940	2940	0
285	20230823	151700	80509430	2940	2940	2940	2940	300
286	20230823	151600	79627430	2940	2940	2940	2940	0
287	20230823	151500	79627430	2940	2940	2940	2940	0
288	20230823	151400	79627430	2940	2940	2940	2940	0
289	20230823	151300	79627430	2940	2940	2940	2940	0
290	20230823	151200	79627430	2940	2940	2940	2940	0
291	20230823	151100	79627430	2940	2940	2940	2940	0
292	20230823	151000	79627430	2940	2940	2940	2940	0
293	20230823	150900	79627430	2940	2940	2940	2940	0
294	20230823	150800	79627430	2940	2940	2940	2940	0
295	20230823	150700	79627430	2940	2940	2940	2940	0
296	20230823	150600	79627430	2940	2940	2940	2940	0
297	20230823	150500	79627430	2940	2940	2940	2940	7
298	20230823	150400	79606850	2940	2940	2940	2940	0
299	20230823	150300	79606850	2940	2940	2940	2940	0
300	20230823	150200	79606850	2940	2940	2940	2940	0
301	20230823	150100	79606850	2940	2940	2940	2940	0
302	20230823	150000	79606850	2940	2940	2940	2940	0
303	20230823	145900	79606850	2940	2940	2940	2940	0
304	20230823	145800	79606850	2940	2940	2940	2940	0
305	20230823	145700	79606850	2940	2940	2940	2940	0
306	20230823	145600	79606850	2940	2940	2940	2940	0
307	20230823	145500	79606850	2940	2940	2940	2940	0
308	20230823	145400	79606850	2940	2940	2940	2940	0
309	20230823	145300	79606850	2940	2940	2940	2940	0
310	20230823	145200	79606850	2940	2940	2940	2940	0
311	20230823	145100	79606850	2940	2940	2940	2940	0
312	20230823	145000	79606850	2940	2940	2940	2940	0
313	20230823	144900	79606850	2940	2940	2940	2940	0
314	20230823	144800	79606850	2940	2940	2940	2940	0
315	20230823	144700	79606850	2940	2940	2940	2940	0
316	20230823	144600	79606850	2940	2940	2940	2940	0
317	20230823	144500	79606850	2940	2940	2940	2940	0
318	20230823	144400	79606850	2940	2940	2940	2940	0
319	20230823	144300	79606850	2940	2940	2940	2940	0
320	20230823	144200	79606850	2940	2940	2940	2940	0
321	20230823	144100	79606850	2940	2940	2940	2940	0
322	20230823	144000	79606850	2940	2940	2940	2940	0
323	20230823	143900	79606850	2940	2940	2940	2940	0
324	20230823	143800	79606850	2940	2940	2940	2940	0
325	20230823	143700	79606850	2940	2940	2940	2940	0
326	20230823	143600	79606850	2940	2940	2940	2940	0
327	20230823	143500	79606850	2940	2940	2940	2940	1
328	20230823	143400	79603910	2935	2935	2935	2935	0
329	20230823	143300	79603910	2935	2935	2935	2935	0
330	20230823	143200	79603910	2935	2935	2935	2935	0
331	20230823	143100	79603910	2935	2935	2935	2935	0
332	20230823	143000	79603910	2935	2935	2935	2935	0
333	20230823	142900	79603910	2935	2935	2935	2935	10
334	20230823	142800	79574560	2935	2935	2935	2935	0
335	20230823	142700	79574560	2935	2935	2935	2935	0
336	20230823	142600	79574560	2935	2935	2935	2935	0
337	20230823	142500	79574560	2935	2935	2935	2935	0
338	20230823	142400	79574560	2935	2935	2935	2935	0
339	20230823	142300	79574560	2935	2935	2935	2935	0
340	20230823	142200	79574560	2935	2935	2935	2935	0
341	20230823	142100	79574560	2935	2935	2935	2935	0
342	20230823	142000	79574560	2935	2935	2935	2935	0
343	20230823	141900	79574560	2935	2935	2935	2935	0
344	20230823	141800	79574560	2935	2935	2935	2935	0
345	20230823	141700	79574560	2935	2935	2935	2935	0
346	20230823	141600	79574560	2935	2935	2935	2935	0
347	20230823	141500	79574560	2935	2935	2935	2935	0
348	20230823	141400	79574560	2935	2935	2935	2935	0
349	20230823	141300	79574560	2935	2935	2935	2935	0
350	20230823	141200	79574560	2935	2935	2935	2935	0
351	20230823	141100	79574560	2935	2935	2935	2935	0
352	20230823	141000	79574560	2935	2935	2935	2935	0
353	20230823	140900	79574560	2935	2935	2935	2935	0
354	20230823	140800	79574560	2935	2935	2935	2935	0
355	20230823	140700	79574560	2935	2935	2935	2935	0
356	20230823	140600	79574560	2935	2935	2935	2935	0
357	20230823	140500	79574560	2935	2935	2935	2935	0
358	20230823	140400	79574560	2935	2935	2935	2935	0
359	20230823	140300	79574560	2935	2935	2935	2935	0
360	20230823	140200	79574560	2935	2935	2935	2935	0
361	20230823	140100	79574560	2935	2935	2935	2935	0
362	20230823	140000	79574560	2935	2935	2935	2935	0
363	20230823	135900	79574560	2935	2935	2935	2935	0
364	20230823	135800	79574560	2935	2935	2935	2935	0
365	20230823	135700	79574560	2935	2935	2935	2935	0
366	20230823	135600	79574560	2935	2935	2935	2935	0
367	20230823	135500	79574560	2935	2935	2935	2935	0
368	20230823	135400	79574560	2935	2935	2935	2935	0
369	20230823	135300	79574560	2935	2935	2935	2935	0
370	20230823	135200	79574560	2935	2935	2935	2935	0
371	20230823	135100	79574560	2935	2935	2935	2935	0
372	20230823	135000	79574560	2935	2935	2935	2935	0
373	20230823	134900	79574560	2935	2935	2935	2935	0
374	20230823	134800	79574560	2935	2935	2935	2935	0
375	20230823	134700	79574560	2935	2935	2935	2935	0
376	20230823	134600	79574560	2935	2935	2935	2935	0
377	20230823	134500	79574560	2935	2935	2935	2935	0
378	20230823	134400	79574560	2935	2935	2935	2935	0
379	20230823	134300	79574560	2935	2935	2935	2935	0
380	20230823	134200	79574560	2935	2935	2935	2935	0
381	20230823	134100	79574560	2935	2935	2935	2935	0
382	20230823	134000	79574560	2935	2935	2935	2935	0
383	20230823	133900	79574560	2935	2935	2935	2935	0
384	20230823	133800	79574560	2935	2935	2935	2935	0
385	20230823	133700	79574560	2935	2935	2935	2935	0
386	20230823	133600	79574560	2935	2935	2935	2935	0
387	20230823	133500	79574560	2935	2935	2935	2935	0
388	20230823	133400	79574560	2935	2935	2935	2935	0
389	20230823	133300	79574560	2935	2935	2935	2935	0
390	20230823	133200	79574560	2935	2935	2935	2935	0
391	20230823	133100	79574560	2935	2935	2935	2935	0
392	20230823	133000	79574560	2935	2935	2935	2935	0
393	20230823	132900	79574560	2935	2935	2935	2935	0
394	20230823	132800	79574560	2935	2935	2935	2935	0
395	20230823	132700	79574560	2935	2935	2935	2935	0
396	20230823	132600	79574560	2935	2935	2935	2935	0
397	20230823	132500	79574560	2935	2935	2935	2935	0
398	20230823	132400	79574560	2935	2935	2935	2935	0
399	20230823	132300	79574560	2935	2935	2935	2935	0
400	20230823	132200	79574560	2935	2935	2935	2935	0
401	20230823	132100	79574560	2935	2935	2935	2935	0
402	20230823	132000	79574560	2935	2935	2935	2935	0
403	20230823	131900	79574560	2935	2935	2935	2935	1
404	20230823	131800	79571625	2935	2935	2935	2935	0
405	20230823	131700	79571625	2935	2935	2935	2935	0
406	20230823	131600	79571625	2935	2935	2935	2935	3
407	20230823	131500	79562820	2930	2930	2930	2930	0
408	20230823	131400	79562820	2930	2930	2930	2930	0
409	20230823	131300	79562820	2930	2930	2930	2930	0
410	20230823	131200	79562820	2930	2930	2930	2930	0
411	20230823	131100	79562820	2930	2930	2930	2930	0
412	20230823	131000	79562820	2930	2930	2930	2930	0
413	20230823	130900	79562820	2930	2930	2930	2930	0
414	20230823	130800	79562820	2930	2930	2930	2930	0
415	20230823	130700	79562820	2930	2930	2930	2930	0
416	20230823	130600	79562820	2930	2930	2930	2930	0
417	20230823	130500	79562820	2930	2930	2930	2930	1445
418	20230823	130400	75328970	2930	2930	2930	2930	5
419	20230823	130300	75314320	2930	2930	2930	2930	0
420	20230823	130200	75314320	2930	2930	2930	2930	0
421	20230823	130100	75314320	2930	2930	2930	2930	0
422	20230823	130000	75314320	2930	2930	2930	2930	0
423	20230823	125900	75314320	2930	2930	2930	2930	0
424	20230823	125800	75314320	2930	2930	2930	2930	0
425	20230823	125700	75314320	2930	2930	2930	2930	0
426	20230823	125600	75314320	2930	2930	2930	2930	0
427	20230823	125500	75314320	2930	2930	2930	2930	0
428	20230823	125400	75314320	2930	2930	2930	2930	0
429	20230823	125300	75314320	2930	2930	2930	2930	0
430	20230823	125200	75314320	2930	2930	2930	2930	0
431	20230823	125100	75314320	2930	2930	2930	2930	0
432	20230823	125000	75314320	2930	2930	2930	2930	7
433	20230823	124900	75293810	2930	2930	2930	2930	0
434	20230823	124800	75293810	2930	2930	2930	2930	2300
435	20230823	124700	68554810	2930	2930	2930	2930	0
436	20230823	124600	68554810	2930	2930	2930	2930	0
437	20230823	124500	68554810	2930	2930	2930	2930	124
438	20230823	124400	68191490	2930	2930	2930	2930	1
439	20230823	124300	68188560	2930	2930	2930	2930	0
440	20230823	124200	68188560	2930	2930	2930	2930	0
441	20230823	124100	68188560	2930	2930	2930	2930	0
442	20230823	124000	68188560	2930	2930	2930	2930	0
443	20230823	123900	68188560	2930	2930	2930	2930	0
444	20230823	123800	68188560	2930	2930	2930	2930	0
445	20230823	123700	68188560	2930	2930	2930	2930	0
446	20230823	123600	68188560	2930	2930	2930	2930	0
447	20230823	123500	68188560	2930	2930	2930	2930	0
448	20230823	123400	68188560	2930	2930	2930	2930	0
449	20230823	123300	68188560	2930	2930	2930	2930	0
450	20230823	123200	68188560	2930	2930	2930	2930	0
451	20230823	123100	68188560	2930	2930	2930	2930	0
452	20230823	123000	68188560	2930	2930	2930	2930	0
453	20230823	122900	68188560	2930	2930	2930	2930	0
454	20230823	122800	68188560	2930	2930	2930	2930	0
455	20230823	122700	68188560	2930	2930	2930	2930	0
456	20230823	122600	68188560	2930	2930	2930	2930	0
457	20230823	122500	68188560	2930	2930	2930	2930	0
458	20230823	122400	68188560	2930	2930	2930	2930	0
459	20230823	122300	68188560	2930	2930	2930	2930	0
460	20230823	122200	68188560	2930	2930	2930	2930	0
461	20230823	122100	68188560	2930	2930	2930	2930	0
462	20230823	122000	68188560	2930	2930	2930	2930	0
463	20230823	121900	68188560	2930	2930	2930	2930	0
464	20230823	121800	68188560	2930	2930	2930	2930	0
465	20230823	121700	68188560	2930	2930	2930	2930	0
466	20230823	121600	68188560	2930	2930	2930	2930	0
467	20230823	121500	68188560	2930	2930	2930	2930	0
468	20230823	121400	68188560	2930	2930	2930	2930	0
469	20230823	121300	68188560	2930	2930	2930	2930	0
470	20230823	121200	68188560	2930	2930	2930	2930	0
471	20230823	121100	68188560	2930	2930	2930	2930	0
472	20230823	121000	68188560	2930	2930	2930	2930	0
473	20230823	120900	68188560	2930	2930	2930	2930	0
474	20230823	120800	68188560	2930	2930	2930	2930	0
475	20230823	120700	68188560	2930	2930	2930	2930	0
476	20230823	120600	68188560	2930	2930	2930	2930	0
477	20230823	120500	68188560	2930	2930	2930	2930	0
478	20230823	120400	68188560	2930	2930	2930	2930	0
479	20230823	120300	68188560	2930	2930	2930	2930	895
480	20230823	120200	65566210	2930	2930	2930	2930	0
481	20230823	120100	65566210	2930	2930	2930	2930	106
482	20230823	120000	65255630	2930	2930	2930	2930	0
483	20230823	115900	65255630	2930	2930	2930	2930	126
484	20230823	115800	64886450	2930	2930	2930	2930	0
485	20230823	115700	64886450	2930	2930	2930	2930	0
486	20230823	115600	64886450	2930	2930	2930	2930	0
487	20230823	115500	64886450	2930	2930	2930	2930	0
488	20230823	115400	64886450	2930	2930	2930	2930	5001
489	20230823	115300	50233520	2930	2930	2930	2930	0
490	20230823	115200	50233520	2930	2930	2930	2930	0
491	20230823	115100	50233520	2930	2930	2930	2930	0
492	20230823	115000	50233520	2930	2930	2930	2930	100
493	20230823	114900	49940520	2930	2930	2930	2930	0
494	20230823	114800	49940520	2930	2930	2930	2930	0
495	20230823	114700	49940520	2930	2930	2930	2930	0
496	20230823	114600	49940520	2930	2930	2930	2930	0
497	20230823	114500	49940520	2930	2930	2930	2930	0
498	20230823	114400	49940520	2930	2930	2930	2930	0
499	20230823	114300	49940520	2930	2930	2930	2930	0
500	20230823	114200	49940520	2930	2930	2930	2930	1
501	20230823	114100	49937590	2930	2930	2930	2930	0
502	20230823	114000	49937590	2930	2930	2930	2930	0
503	20230823	113900	49937590	2930	2930	2930	2930	1102
504	20230823	113800	46708730	2930	2930	2930	2930	0
505	20230823	113700	46708730	2930	2930	2930	2930	0
506	20230823	113600	46708730	2930	2930	2930	2930	0
507	20230823	113500	46708730	2930	2930	2930	2930	0
508	20230823	113400	46708730	2930	2930	2930	2930	0
509	20230823	113300	46708730	2930	2930	2930	2930	0
510	20230823	113200	46708730	2930	2930	2930	2930	2832
511	20230823	113100	38410970	2935	2940	2940	2935	6329
512	20230823	113000	19834325	2940	2940	2940	2940	0
513	20230823	112900	19834325	2940	2940	2940	2940	0
514	20230823	112800	19834325	2940	2940	2940	2940	106
515	20230823	112700	19522685	2940	2940	2940	2940	0
516	20230823	112600	19522685	2940	2940	2940	2940	0
517	20230823	112500	19522685	2940	2940	2940	2940	0
518	20230823	112400	19522685	2940	2940	2940	2940	0
519	20230823	112300	19522685	2940	2940	2940	2940	0
520	20230823	112200	19522685	2940	2940	2940	2940	0
521	20230823	112100	19522685	2940	2940	2940	2940	0
522	20230823	112000	19522685	2940	2940	2940	2940	0
523	20230823	111900	19522685	2940	2940	2940	2940	153
524	20230823	111800	19072865	2945	2945	2945	2945	0
525	20230823	111700	19072865	2945	2945	2945	2945	0
526	20230823	111600	19072865	2945	2945	2945	2945	0
527	20230823	111500	19072865	2945	2945	2945	2945	0
528	20230823	111400	19072865	2945	2945	2945	2945	0
529	20230823	111300	19072865	2945	2945	2945	2945	1
530	20230823	111200	19069920	2940	2940	2940	2940	0
531	20230823	111100	19069920	2940	2940	2940	2940	0
532	20230823	111000	19069920	2940	2940	2940	2940	0
533	20230823	110900	19069920	2940	2940	2940	2940	33
534	20230823	110800	18972900	2940	2940	2940	2940	0
535	20230823	110700	18972900	2940	2940	2940	2940	0
536	20230823	110600	18972900	2940	2940	2940	2940	0
537	20230823	110500	18972900	2940	2940	2940	2940	0
538	20230823	110400	18972900	2940	2940	2940	2940	0
539	20230823	110300	18972900	2940	2940	2940	2940	0
540	20230823	110200	18972900	2940	2940	2940	2940	0
541	20230823	110100	18972900	2940	2940	2940	2940	0
542	20230823	110000	18972900	2940	2940	2940	2940	0
543	20230823	105900	18972900	2940	2940	2940	2940	0
544	20230823	105800	18972900	2940	2940	2940	2940	0
545	20230823	105700	18972900	2940	2940	2940	2940	0
546	20230823	105600	18972900	2940	2940	2940	2940	0
547	20230823	105500	18972900	2940	2940	2940	2940	0
548	20230823	105400	18972900	2940	2940	2940	2940	0
549	20230823	105300	18972900	2940	2940	2940	2940	0
550	20230823	105200	18972900	2940	2940	2940	2940	0
551	20230823	105100	18972900	2940	2940	2940	2940	0
552	20230823	105000	18972900	2940	2940	2940	2940	0
553	20230823	104900	18972900	2940	2940	2940	2940	0
554	20230823	104800	18972900	2940	2940	2940	2940	0
555	20230823	104700	18972900	2940	2940	2940	2940	0
556	20230823	104600	18972900	2940	2940	2940	2940	0
557	20230823	104500	18972900	2940	2940	2940	2940	10
558	20230823	104400	18943500	2940	2940	2940	2940	0
559	20230823	104300	18943500	2940	2940	2940	2940	0
560	20230823	104200	18943500	2940	2940	2940	2940	0
561	20230823	104100	18943500	2940	2940	2940	2940	0
562	20230823	104000	18943500	2940	2940	2940	2940	1
563	20230823	103900	18940560	2940	2940	2940	2940	40
564	20230823	103800	18822960	2935	2935	2935	2935	0
565	20230823	103700	18822960	2935	2935	2935	2935	0
566	20230823	103600	18822960	2935	2935	2935	2935	12
567	20230823	103500	18787740	2940	2940	2940	2940	0
568	20230823	103400	18787740	2940	2940	2940	2940	0
569	20230823	103300	18787740	2940	2940	2940	2940	5
570	20230823	103200	18773040	2940	2940	2940	2940	4
571	20230823	103100	18761280	2940	2940	2940	2940	1
572	20230823	103000	18758340	2940	2940	2940	2940	1385
573	20230823	102900	14686440	2940	2940	2940	2940	0
574	20230823	102800	14686440	2940	2940	2940	2940	0
575	20230823	102700	14686440	2940	2940	2940	2940	0
576	20230823	102600	14686440	2940	2940	2940	2940	0
577	20230823	102500	14686440	2940	2940	2940	2940	0
578	20230823	102400	14686440	2940	2940	2940	2940	0
579	20230823	102300	14686440	2940	2940	2940	2940	0
580	20230823	102200	14686440	2940	2940	2940	2940	0
581	20230823	102100	14686440	2940	2940	2940	2940	0
582	20230823	102000	14686440	2940	2940	2940	2940	0
583	20230823	101900	14686440	2940	2940	2940	2940	0
584	20230823	101800	14686440	2940	2940	2940	2940	0
585	20230823	101700	14686440	2940	2940	2940	2940	0
586	20230823	101600	14686440	2940	2940	2940	2940	0
587	20230823	101500	14686440	2940	2940	2940	2940	0
588	20230823	101400	14686440	2940	2940	2940	2940	2
589	20230823	101300	14680560	2940	2940	2940	2940	0
590	20230823	101200	14680560	2940	2940	2940	2940	0
591	20230823	101100	14680560	2940	2940	2940	2940	1
592	20230823	101000	14677620	2940	2940	2940	2940	0
593	20230823	100900	14677620	2940	2940	2940	2940	3010
594	20230823	100800	5828220	2935	2935	2935	2935	0
595	20230823	100700	5828220	2935	2935	2935	2935	0
596	20230823	100600	5828220	2935	2935	2935	2935	0
597	20230823	100500	5828220	2935	2935	2935	2935	162
598	20230823	100400	5352750	2925	2925	2925	2925	0
599	20230823	100300	5352750	2925	2925	2925	2925	0
600	20230823	100200	5352750	2925	2925	2925	2925	0
601	20230823	100100	5352750	2925	2925	2925	2925	0
602	20230823	100000	5352750	2925	2925	2925	2925	0
603	20230823	095900	5352750	2925	2925	2925	2925	0
604	20230823	095800	5352750	2925	2925	2925	2925	0
605	20230823	095700	5352750	2925	2925	2925	2925	0
606	20230823	095600	5352750	2925	2925	2925	2925	0
607	20230823	095500	5352750	2925	2925	2925	2925	0
608	20230823	095400	5352750	2925	2925	2925	2925	0
609	20230823	095300	5352750	2925	2925	2925	2925	0
610	20230823	095200	5352750	2925	2925	2925	2925	0
611	20230823	095100	5352750	2925	2925	2925	2925	0
612	20230823	095000	5352750	2925	2925	2925	2925	0
613	20230823	094900	5352750	2925	2925	2925	2925	0
614	20230823	094800	5352750	2925	2925	2925	2925	0
615	20230823	094700	5352750	2925	2925	2925	2925	0
616	20230823	094600	5352750	2925	2925	2925	2925	0
617	20230823	094500	5352750	2925	2925	2925	2925	0
618	20230823	094400	5352750	2925	2925	2925	2925	0
619	20230823	094300	5352750	2925	2925	2925	2925	0
620	20230823	094200	5352750	2925	2925	2925	2925	0
621	20230823	094100	5352750	2925	2925	2925	2925	1830
622	20230823	094000	0	2925	2925	2925	2925	0
623	20230823	093900	0	2925	2925	2925	2925	0
624	20230823	093800	0	2925	2925	2925	2925	0
625	20230823	093700	0	2925	2925	2925	2925	0
626	20230823	093600	0	2925	2925	2925	2925	0
627	20230823	093500	0	2925	2925	2925	2925	0
628	20230823	093400	0	2925	2925	2925	2925	0
629	20230823	093300	0	2925	2925	2925	2925	0
630	20230823	093200	0	2925	2925	2925	2925	0
631	20230823	093100	0	2925	2925	2925	2925	0
632	20230823	093000	0	2925	2925	2925	2925	0
633	20230823	092900	0	2925	2925	2925	2925	0
634	20230823	092800	0	2925	2925	2925	2925	0
635	20230823	092700	0	2925	2925	2925	2925	0
636	20230823	092600	0	2925	2925	2925	2925	0
637	20230823	092500	0	2925	2925	2925	2925	0
638	20230823	092400	0	2925	2925	2925	2925	0
639	20230823	092300	0	2925	2925	2925	2925	0
640	20230823	092200	0	2925	2925	2925	2925	0
641	20230823	092100	0	2925	2925	2925	2925	0
642	20230823	092000	0	2925	2925	2925	2925	0
643	20230823	091900	0	2925	2925	2925	2925	0
644	20230823	091800	0	2925	2925	2925	2925	0
645	20230823	091700	0	2925	2925	2925	2925	0
646	20230823	091600	0	2925	2925	2925	2925	0
647	20230823	091500	0	2925	2925	2925	2925	0
648	20230823	091400	0	2925	2925	2925	2925	0
649	20230823	091300	0	2925	2925	2925	2925	0
650	20230823	091200	0	2925	2925	2925	2925	0
651	20230823	091100	0	2925	2925	2925	2925	0
652	20230823	091000	0	2925	2925	2925	2925	0
653	20230823	090900	0	2925	2925	2925	2925	0
654	20230823	090800	0	2925	2925	2925	2925	0
655	20230823	090700	0	2925	2925	2925	2925	0
656	20230823	090600	0	2925	2925	2925	2925	0
657	20230823	090500	0	2925	2925	2925	2925	0
658	20230823	090400	0	2925	2925	2925	2925	0
659	20230823	090300	0	2925	2925	2925	2925	0
660	20230823	090200	0	2925	2925	2925	2925	0
661	20230823	090100	0	2925	2925	2925	2925	0
662	20230823	090000	0	2925	2925	2925	2925	0