KissMeData/070300/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	193200	24737230	2940	2940	2940	2940	12
3	20230804	193100	24737230	2940	2940	2940	2940	0
4	20230804	193000	24737230	2940	2940	2940	2940	0
5	20230804	192900	24737230	2940	2940	2940	2940	0
6	20230804	192800	24737230	2940	2940	2940	2940	0
7	20230804	192700	24737230	2940	2940	2940	2940	0
8	20230804	192600	24737230	2940	2940	2940	2940	0
9	20230804	192500	24737230	2940	2940	2940	2940	0
10	20230804	192400	24737230	2940	2940	2940	2940	0
11	20230804	192300	24737230	2940	2940	2940	2940	0
12	20230804	192200	24737230	2940	2940	2940	2940	0
13	20230804	192100	24737230	2940	2940	2940	2940	0
14	20230804	192000	24737230	2940	2940	2940	2940	0
15	20230804	191900	24737230	2940	2940	2940	2940	0
16	20230804	191800	24737230	2940	2940	2940	2940	0
17	20230804	191700	24737230	2940	2940	2940	2940	0
18	20230804	191600	24737230	2940	2940	2940	2940	0
19	20230804	191500	24737230	2940	2940	2940	2940	0
20	20230804	191400	24737230	2940	2940	2940	2940	0
21	20230804	191300	24737230	2940	2940	2940	2940	0
22	20230804	191200	24737230	2940	2940	2940	2940	0
23	20230804	191100	24737230	2940	2940	2940	2940	0
24	20230804	191000	24737230	2940	2940	2940	2940	0
25	20230804	190900	24737230	2940	2940	2940	2940	0
26	20230804	190800	24737230	2940	2940	2940	2940	0
27	20230804	190700	24737230	2940	2940	2940	2940	0
28	20230804	190600	24737230	2940	2940	2940	2940	0
29	20230804	190500	24737230	2940	2940	2940	2940	0
30	20230804	190400	24737230	2940	2940	2940	2940	0
31	20230804	190300	24737230	2940	2940	2940	2940	0
32	20230804	190200	24737230	2940	2940	2940	2940	12
33	20230804	190100	24737230	2940	2940	2940	2940	0
34	20230804	190000	24737230	2940	2940	2940	2940	0
35	20230804	185900	24737230	2940	2940	2940	2940	0
36	20230804	185800	24737230	2940	2940	2940	2940	0
37	20230804	185700	24737230	2940	2940	2940	2940	0
38	20230804	185600	24737230	2940	2940	2940	2940	0
39	20230804	185500	24737230	2940	2940	2940	2940	0
40	20230804	185400	24737230	2940	2940	2940	2940	0
41	20230804	185300	24737230	2940	2940	2940	2940	0
42	20230804	185200	24737230	2940	2940	2940	2940	0
43	20230804	185100	24737230	2940	2940	2940	2940	0
44	20230804	185000	24737230	2940	2940	2940	2940	0
45	20230804	184900	24737230	2940	2940	2940	2940	0
46	20230804	184800	24737230	2940	2940	2940	2940	0
47	20230804	184700	24737230	2940	2940	2940	2940	0
48	20230804	184600	24737230	2940	2940	2940	2940	0
49	20230804	184500	24737230	2940	2940	2940	2940	0
50	20230804	184400	24737230	2940	2940	2940	2940	0
51	20230804	184300	24737230	2940	2940	2940	2940	0
52	20230804	184200	24737230	2940	2940	2940	2940	0
53	20230804	184100	24737230	2940	2940	2940	2940	0
54	20230804	184000	24737230	2940	2940	2940	2940	0
55	20230804	183900	24737230	2940	2940	2940	2940	0
56	20230804	183800	24737230	2940	2940	2940	2940	0
57	20230804	183700	24737230	2940	2940	2940	2940	0
58	20230804	183600	24737230	2940	2940	2940	2940	0
59	20230804	183500	24737230	2940	2940	2940	2940	0
60	20230804	183400	24737230	2940	2940	2940	2940	0
61	20230804	183300	24737230	2940	2940	2940	2940	0
62	20230804	183200	24737230	2940	2940	2940	2940	12
63	20230804	183100	24737230	2940	2940	2940	2940	0
64	20230804	183000	24737230	2940	2940	2940	2940	0
65	20230804	182900	24737230	2940	2940	2940	2940	0
66	20230804	182800	24737230	2940	2940	2940	2940	0
67	20230804	182700	24737230	2940	2940	2940	2940	0
68	20230804	182600	24737230	2940	2940	2940	2940	0
69	20230804	182500	24737230	2940	2940	2940	2940	0
70	20230804	182400	24737230	2940	2940	2940	2940	0
71	20230804	182300	24737230	2940	2940	2940	2940	0
72	20230804	182200	24737230	2940	2940	2940	2940	0
73	20230804	182100	24737230	2940	2940	2940	2940	0
74	20230804	182000	24737230	2940	2940	2940	2940	0
75	20230804	181900	24737230	2940	2940	2940	2940	0
76	20230804	181800	24737230	2940	2940	2940	2940	0
77	20230804	181700	24737230	2940	2940	2940	2940	0
78	20230804	181600	24737230	2940	2940	2940	2940	0
79	20230804	181500	24737230	2940	2940	2940	2940	0
80	20230804	181400	24737230	2940	2940	2940	2940	0
81	20230804	181300	24737230	2940	2940	2940	2940	0
82	20230804	181200	24737230	2940	2940	2940	2940	0
83	20230804	181100	24737230	2940	2940	2940	2940	0
84	20230804	181000	24737230	2940	2940	2940	2940	0
85	20230804	180900	24737230	2940	2940	2940	2940	0
86	20230804	180800	24737230	2940	2940	2940	2940	0
87	20230804	180700	24737230	2940	2940	2940	2940	0
88	20230804	180600	24737230	2940	2940	2940	2940	0
89	20230804	180500	24737230	2940	2940	2940	2940	0
90	20230804	180400	24737230	2940	2940	2940	2940	0
91	20230804	180300	24737230	2940	2940	2940	2940	0
92	20230804	180200	24737230	2940	2940	2940	2940	12
93	20230804	180100	24737230	2940	2940	2940	2940	0
94	20230804	180000	24737230	2940	2940	2940	2940	0
95	20230804	175900	24737230	2940	2940	2940	2940	0
96	20230804	175800	24737230	2940	2940	2940	2940	0
97	20230804	175700	24737230	2940	2940	2940	2940	0
98	20230804	175600	24737230	2940	2940	2940	2940	0
99	20230804	175500	24737230	2940	2940	2940	2940	0
100	20230804	175400	24737230	2940	2940	2940	2940	0
101	20230804	175300	24737230	2940	2940	2940	2940	0
102	20230804	175200	24737230	2940	2940	2940	2940	0
103	20230804	175100	24737230	2940	2940	2940	2940	0
104	20230804	175000	24737230	2940	2940	2940	2940	0
105	20230804	174900	24737230	2940	2940	2940	2940	0
106	20230804	174800	24737230	2940	2940	2940	2940	0
107	20230804	174700	24737230	2940	2940	2940	2940	0
108	20230804	174600	24737230	2940	2940	2940	2940	0
109	20230804	174500	24737230	2940	2940	2940	2940	0
110	20230804	174400	24737230	2940	2940	2940	2940	0
111	20230804	174300	24737230	2940	2940	2940	2940	0
112	20230804	174200	24737230	2940	2940	2940	2940	0
113	20230804	174100	24737230	2940	2940	2940	2940	0
114	20230804	174000	24737230	2940	2940	2940	2940	0
115	20230804	173900	24737230	2940	2940	2940	2940	0
116	20230804	173800	24737230	2940	2940	2940	2940	0
117	20230804	173700	24737230	2940	2940	2940	2940	0
118	20230804	173600	24737230	2940	2940	2940	2940	0
119	20230804	173500	24737230	2940	2940	2940	2940	0
120	20230804	173400	24737230	2940	2940	2940	2940	0
121	20230804	173300	24737230	2940	2940	2940	2940	0
122	20230804	173200	24737230	2940	2940	2940	2940	12
123	20230804	173100	24737230	2940	2940	2940	2940	0
124	20230804	173000	24737230	2940	2940	2940	2940	0
125	20230804	172900	24737230	2940	2940	2940	2940	0
126	20230804	172800	24737230	2940	2940	2940	2940	0
127	20230804	172700	24737230	2940	2940	2940	2940	0
128	20230804	172600	24737230	2940	2940	2940	2940	0
129	20230804	172500	24737230	2940	2940	2940	2940	0
130	20230804	172400	24737230	2940	2940	2940	2940	0
131	20230804	172300	24737230	2940	2940	2940	2940	0
132	20230804	172200	24737230	2940	2940	2940	2940	0
133	20230804	172100	24737230	2940	2940	2940	2940	0
134	20230804	172000	24737230	2940	2940	2940	2940	0
135	20230804	171900	24737230	2940	2940	2940	2940	0
136	20230804	171800	24737230	2940	2940	2940	2940	0
137	20230804	171700	24737230	2940	2940	2940	2940	0
138	20230804	171600	24737230	2940	2940	2940	2940	0
139	20230804	171500	24737230	2940	2940	2940	2940	0
140	20230804	171400	24737230	2940	2940	2940	2940	0
141	20230804	171300	24737230	2940	2940	2940	2940	0
142	20230804	171200	24737230	2940	2940	2940	2940	0
143	20230804	171100	24737230	2940	2940	2940	2940	0
144	20230804	171000	24737230	2940	2940	2940	2940	0
145	20230804	170900	24737230	2940	2940	2940	2940	0
146	20230804	170800	24737230	2940	2940	2940	2940	0
147	20230804	170700	24737230	2940	2940	2940	2940	0
148	20230804	170600	24737230	2940	2940	2940	2940	0
149	20230804	170500	24737230	2940	2940	2940	2940	0
150	20230804	170400	24737230	2940	2940	2940	2940	0
151	20230804	170300	24737230	2940	2940	2940	2940	0
152	20230804	170200	24737230	2940	2940	2940	2940	12
153	20230804	170100	24737230	2940	2940	2940	2940	0
154	20230804	170000	24737230	2940	2940	2940	2940	0
155	20230804	165900	24737230	2940	2940	2940	2940	0
156	20230804	165800	24737230	2940	2940	2940	2940	0
157	20230804	165700	24737230	2940	2940	2940	2940	0
158	20230804	165600	24737230	2940	2940	2940	2940	0
159	20230804	165500	24737230	2940	2940	2940	2940	0
160	20230804	165400	24737230	2940	2940	2940	2940	0
161	20230804	165300	24737230	2940	2940	2940	2940	0
162	20230804	165200	24737230	2940	2940	2940	2940	0
163	20230804	165100	24737230	2940	2940	2940	2940	0
164	20230804	165000	24737230	2940	2940	2940	2940	0
165	20230804	164900	24737230	2940	2940	2940	2940	0
166	20230804	164800	24737230	2940	2940	2940	2940	0
167	20230804	164700	24737230	2940	2940	2940	2940	0
168	20230804	164600	24737230	2940	2940	2940	2940	0
169	20230804	164500	24737230	2940	2940	2940	2940	0
170	20230804	164400	24737230	2940	2940	2940	2940	0
171	20230804	164300	24737230	2940	2940	2940	2940	0
172	20230804	164200	24737230	2940	2940	2940	2940	0
173	20230804	164100	24737230	2940	2940	2940	2940	0
174	20230804	164000	24737230	2940	2940	2940	2940	0
175	20230804	163900	24737230	2940	2940	2940	2940	0
176	20230804	163800	24737230	2940	2940	2940	2940	0
177	20230804	163700	24737230	2940	2940	2940	2940	0
178	20230804	163600	24737230	2940	2940	2940	2940	0
179	20230804	163500	24737230	2940	2940	2940	2940	0
180	20230804	163400	24737230	2940	2940	2940	2940	0
181	20230804	163300	24737230	2940	2940	2940	2940	0
182	20230804	163200	24737230	2940	2940	2940	2940	12
183	20230804	163100	24737230	2940	2940	2940	2940	0
184	20230804	163000	24737230	2940	2940	2940	2940	0
185	20230804	162900	24737230	2940	2940	2940	2940	0
186	20230804	162800	24737230	2940	2940	2940	2940	0
187	20230804	162700	24737230	2940	2940	2940	2940	0
188	20230804	162600	24737230	2940	2940	2940	2940	0
189	20230804	162500	24737230	2940	2940	2940	2940	0
190	20230804	162400	24737230	2940	2940	2940	2940	0
191	20230804	162300	24737230	2940	2940	2940	2940	0
192	20230804	162200	24737230	2940	2940	2940	2940	0
193	20230804	162100	24737230	2940	2940	2940	2940	0
194	20230804	162000	24737230	2940	2940	2940	2940	0
195	20230804	161900	24737230	2940	2940	2940	2940	0
196	20230804	161800	24737230	2940	2940	2940	2940	0
197	20230804	161700	24737230	2940	2940	2940	2940	0
198	20230804	161600	24737230	2940	2940	2940	2940	0
199	20230804	161500	24737230	2940	2940	2940	2940	0
200	20230804	161400	24737230	2940	2940	2940	2940	0
201	20230804	161300	24737230	2940	2940	2940	2940	0
202	20230804	161200	24737230	2940	2940	2940	2940	0
203	20230804	161100	24737230	2940	2940	2940	2940	0
204	20230804	161000	24737230	2940	2940	2940	2940	0
205	20230804	160900	24737230	2940	2940	2940	2940	0
206	20230804	160800	24737230	2940	2940	2940	2940	0
207	20230804	160700	24737230	2940	2940	2940	2940	0
208	20230804	160600	24737230	2940	2940	2940	2940	0
209	20230804	160500	24737230	2940	2940	2940	2940	0
210	20230804	160400	24737230	2940	2940	2940	2940	0
211	20230804	160300	24737230	2940	2940	2940	2940	0
212	20230804	160200	24737230	2940	2940	2940	2940	12
213	20230804	160100	24737230	2940	2940	2940	2940	0
214	20230804	160000	24737230	2940	2940	2940	2940	0
215	20230804	155900	24737230	2940	2940	2940	2940	0
216	20230804	155800	24737230	2940	2940	2940	2940	0
217	20230804	155700	24737230	2940	2940	2940	2940	0
218	20230804	155600	24737230	2940	2940	2940	2940	0
219	20230804	155500	24737230	2940	2940	2940	2940	0
220	20230804	155400	24737230	2940	2940	2940	2940	0
221	20230804	155300	24737230	2940	2940	2940	2940	0
222	20230804	155200	24737230	2940	2940	2940	2940	0
223	20230804	155100	24737230	2940	2940	2940	2940	0
224	20230804	155000	24737230	2940	2940	2940	2940	0
225	20230804	154900	24737230	2940	2940	2940	2940	0
226	20230804	154800	24737230	2940	2940	2940	2940	0
227	20230804	154700	24737230	2940	2940	2940	2940	0
228	20230804	154600	24737230	2940	2940	2940	2940	0
229	20230804	154500	24737230	2940	2940	2940	2940	0
230	20230804	154400	24737230	2940	2940	2940	2940	0
231	20230804	154300	24737230	2940	2940	2940	2940	0
232	20230804	154200	24737230	2940	2940	2940	2940	0
233	20230804	154100	24737230	2940	2940	2940	2940	0
234	20230804	154000	24737230	2940	2940	2940	2940	0
235	20230804	153900	24737230	2940	2940	2940	2940	0
236	20230804	153800	24737230	2940	2940	2940	2940	0
237	20230804	153700	24737230	2940	2940	2940	2940	0
238	20230804	153600	24737230	2940	2940	2940	2940	0
239	20230804	153500	24737230	2940	2940	2940	2940	0
240	20230804	153400	24737230	2940	2940	2940	2940	0
241	20230804	153300	24737230	2940	2940	2940	2940	0
242	20230804	153200	24737230	2940	2940	2940	2940	12
243	20230804	153100	24737230	2940	2940	2940	2940	0
244	20230804	153000	24737230	2940	2940	2940	2940	12
245	20230804	152900	24701950	2940	2940	2940	2940	0
246	20230804	152800	24701950	2940	2940	2940	2940	0
247	20230804	152700	24701950	2940	2940	2940	2940	0
248	20230804	152600	24701950	2940	2940	2940	2940	0
249	20230804	152500	24701950	2940	2940	2940	2940	0
250	20230804	152400	24701950	2940	2940	2940	2940	0
251	20230804	152300	24701950	2940	2940	2940	2940	0
252	20230804	152200	24701950	2940	2940	2940	2940	0
253	20230804	152100	24701950	2940	2940	2940	2940	0
254	20230804	152000	24701950	2940	2940	2940	2940	0
255	20230804	151900	24701950	2940	2930	2940	2930	65
256	20230804	151800	24511490	2930	2930	2930	2930	0
257	20230804	151700	24511490	2930	2930	2930	2930	0
258	20230804	151600	24511490	2930	2930	2930	2930	0
259	20230804	151500	24511490	2930	2930	2930	2930	0
260	20230804	151400	24511490	2930	2930	2930	2930	0
261	20230804	151300	24511490	2930	2930	2930	2930	0
262	20230804	151200	24511490	2930	2930	2930	2930	0
263	20230804	151100	24511490	2930	2930	2930	2930	50
264	20230804	151000	24364990	2935	2935	2935	2935	0
265	20230804	150900	24364990	2935	2935	2935	2935	0
266	20230804	150800	24364990	2935	2935	2935	2935	0
267	20230804	150700	24364990	2935	2935	2935	2935	0
268	20230804	150600	24364990	2935	2935	2935	2935	0
269	20230804	150500	24364990	2935	2935	2935	2935	0
270	20230804	150400	24364990	2935	2935	2935	2935	0
271	20230804	150300	24364990	2935	2935	2935	2935	0
272	20230804	150200	24364990	2935	2935	2935	2935	0
273	20230804	150100	24364990	2935	2935	2935	2935	0
274	20230804	150000	24364990	2935	2935	2935	2935	0
275	20230804	145900	24364990	2935	2935	2935	2935	14
276	20230804	145800	24323900	2940	2940	2940	2940	0
277	20230804	145700	24323900	2940	2940	2940	2940	0
278	20230804	145600	24323900	2940	2940	2940	2940	0
279	20230804	145500	24323900	2940	2940	2940	2940	0
280	20230804	145400	24323900	2940	2940	2940	2940	0
281	20230804	145300	24323900	2940	2940	2940	2940	0
282	20230804	145200	24323900	2940	2940	2940	2940	0
283	20230804	145100	24323900	2940	2940	2940	2940	0
284	20230804	145000	24323900	2940	2925	2940	2925	10
285	20230804	144900	24294605	2910	2910	2910	2910	954
286	20230804	144800	21518465	2910	2910	2910	2910	0
287	20230804	144700	21518465	2910	2910	2910	2910	125
288	20230804	144600	21154715	2910	2910	2910	2910	0
289	20230804	144500	21154715	2910	2920	2920	2910	1047
290	20230804	144400	18103505	2925	2925	2925	2925	0
291	20230804	144300	18103505	2925	2925	2925	2925	0
292	20230804	144200	18103505	2925	2925	2925	2925	0
293	20230804	144100	18103505	2925	2925	2925	2925	0
294	20230804	144000	18103505	2925	2925	2925	2925	0
295	20230804	143900	18103505	2925	2925	2925	2925	0
296	20230804	143800	18103505	2925	2925	2925	2925	0
297	20230804	143700	18103505	2925	2925	2925	2925	0
298	20230804	143600	18103505	2925	2925	2925	2925	0
299	20230804	143500	18103505	2925	2925	2925	2925	1
300	20230804	143400	18100580	2920	2920	2920	2920	0
301	20230804	143300	18100580	2920	2920	2920	2920	0
302	20230804	143200	18100580	2920	2920	2920	2920	0
303	20230804	143100	18100580	2920	2920	2920	2920	0
304	20230804	143000	18100580	2920	2920	2920	2920	0
305	20230804	142900	18100580	2920	2920	2920	2920	0
306	20230804	142800	18100580	2920	2920	2920	2920	0
307	20230804	142700	18100580	2920	2920	2920	2920	0
308	20230804	142600	18100580	2920	2920	2920	2920	0
309	20230804	142500	18100580	2920	2920	2920	2920	0
310	20230804	142400	18100580	2920	2920	2920	2920	0
311	20230804	142300	18100580	2920	2920	2920	2920	0
312	20230804	142200	18100580	2920	2920	2920	2920	0
313	20230804	142100	18100580	2920	2920	2920	2920	0
314	20230804	142000	18100580	2920	2920	2920	2920	0
315	20230804	141900	18100580	2920	2920	2920	2920	0
316	20230804	141800	18100580	2920	2920	2920	2920	260
317	20230804	141700	17341380	2920	2920	2920	2920	140
318	20230804	141600	16932580	2925	2925	2925	2925	0
319	20230804	141500	16932580	2925	2925	2925	2925	0
320	20230804	141400	16932580	2925	2925	2925	2925	0
321	20230804	141300	16932580	2925	2925	2925	2925	0
322	20230804	141200	16932580	2925	2925	2925	2925	0
323	20230804	141100	16932580	2925	2925	2925	2925	0
324	20230804	141000	16932580	2925	2925	2925	2925	0
325	20230804	140900	16932580	2925	2925	2925	2925	0
326	20230804	140800	16932580	2925	2925	2925	2925	0
327	20230804	140700	16932580	2925	2925	2925	2925	0
328	20230804	140600	16932580	2925	2925	2925	2925	0
329	20230804	140500	16932580	2925	2925	2925	2925	0
330	20230804	140400	16932580	2925	2925	2925	2925	0
331	20230804	140300	16932580	2925	2925	2925	2925	0
332	20230804	140200	16932580	2925	2925	2925	2925	0
333	20230804	140100	16932580	2925	2925	2925	2925	0
334	20230804	140000	16932580	2925	2925	2925	2925	0
335	20230804	135900	16932580	2925	2925	2925	2925	0
336	20230804	135800	16932580	2925	2925	2925	2925	0
337	20230804	135700	16932580	2925	2925	2925	2925	0
338	20230804	135600	16932580	2925	2925	2925	2925	0
339	20230804	135500	16932580	2925	2925	2925	2925	0
340	20230804	135400	16932580	2925	2925	2925	2925	0
341	20230804	135300	16932580	2925	2925	2925	2925	0
342	20230804	135200	16932580	2925	2925	2925	2925	0
343	20230804	135100	16932580	2925	2925	2925	2925	0
344	20230804	135000	16932580	2925	2925	2925	2925	0
345	20230804	134900	16932580	2925	2925	2925	2925	0
346	20230804	134800	16932580	2925	2925	2925	2925	0
347	20230804	134700	16932580	2925	2925	2925	2925	0
348	20230804	134600	16932580	2925	2925	2925	2925	1
349	20230804	134500	16929655	2925	2925	2925	2925	1
350	20230804	134400	16926730	2910	2910	2910	2910	0
351	20230804	134300	16926730	2910	2910	2910	2910	0
352	20230804	134200	16926730	2910	2910	2910	2910	0
353	20230804	134100	16926730	2910	2910	2910	2910	0
354	20230804	134000	16926730	2910	2910	2910	2910	0
355	20230804	133900	16926730	2910	2910	2910	2910	8
356	20230804	133800	16903450	2920	2920	2920	2920	0
357	20230804	133700	16903450	2920	2920	2920	2920	0
358	20230804	133600	16903450	2920	2920	2920	2920	0
359	20230804	133500	16903450	2920	2920	2920	2920	0
360	20230804	133400	16903450	2920	2920	2920	2920	0
361	20230804	133300	16903450	2920	2920	2920	2920	0
362	20230804	133200	16903450	2920	2920	2920	2920	0
363	20230804	133100	16903450	2920	2920	2920	2920	0
364	20230804	133000	16903450	2920	2920	2920	2920	0
365	20230804	132900	16903450	2920	2920	2920	2920	0
366	20230804	132800	16903450	2920	2920	2920	2920	0
367	20230804	132700	16903450	2920	2920	2920	2920	0
368	20230804	132600	16903450	2920	2920	2920	2920	0
369	20230804	132500	16903450	2920	2920	2920	2920	0
370	20230804	132400	16903450	2920	2920	2920	2920	0
371	20230804	132300	16903450	2920	2920	2920	2920	0
372	20230804	132200	16903450	2920	2920	2920	2920	0
373	20230804	132100	16903450	2920	2920	2920	2920	0
374	20230804	132000	16903450	2920	2920	2920	2920	0
375	20230804	131900	16903450	2920	2920	2920	2920	0
376	20230804	131800	16903450	2920	2920	2920	2920	0
377	20230804	131700	16903450	2920	2920	2920	2920	0
378	20230804	131600	16903450	2920	2920	2920	2920	0
379	20230804	131500	16903450	2920	2920	2920	2920	0
380	20230804	131400	16903450	2920	2920	2920	2920	0
381	20230804	131300	16903450	2920	2920	2920	2920	0
382	20230804	131200	16903450	2920	2920	2920	2920	0
383	20230804	131100	16903450	2920	2920	2920	2920	0
384	20230804	131000	16903450	2920	2920	2920	2920	0
385	20230804	130900	16903450	2920	2920	2920	2920	0
386	20230804	130800	16903450	2920	2920	2920	2920	0
387	20230804	130700	16903450	2920	2920	2920	2920	0
388	20230804	130600	16903450	2920	2920	2920	2920	0
389	20230804	130500	16903450	2920	2920	2920	2920	0
390	20230804	130400	16903450	2920	2920	2920	2920	0
391	20230804	130300	16903450	2920	2920	2920	2920	0
392	20230804	130200	16903450	2920	2920	2920	2920	0
393	20230804	130100	16903450	2920	2920	2920	2920	0
394	20230804	130000	16903450	2920	2920	2920	2920	0
395	20230804	125900	16903450	2920	2920	2920	2920	0
396	20230804	125800	16903450	2920	2920	2920	2920	0
397	20230804	125700	16903450	2920	2925	2925	2920	11
398	20230804	125600	16871305	2925	2925	2925	2925	27
399	20230804	125500	16792330	2920	2920	2920	2920	0
400	20230804	125400	16792330	2920	2920	2920	2920	0
401	20230804	125300	16792330	2920	2920	2920	2920	0
402	20230804	125200	16792330	2920	2920	2920	2920	0
403	20230804	125100	16792330	2920	2920	2920	2920	0
404	20230804	125000	16792330	2920	2920	2920	2920	0
405	20230804	124900	16792330	2920	2920	2920	2920	0
406	20230804	124800	16792330	2920	2920	2920	2920	0
407	20230804	124700	16792330	2920	2920	2920	2920	0
408	20230804	124600	16792330	2920	2915	2920	2910	198
409	20230804	124500	16215390	2915	2915	2915	2915	0
410	20230804	124400	16215390	2915	2915	2915	2915	0
411	20230804	124300	16215390	2915	2915	2915	2915	0
412	20230804	124200	16215390	2915	2915	2915	2915	0
413	20230804	124100	16215390	2915	2915	2915	2915	0
414	20230804	124000	16215390	2915	2915	2915	2915	0
415	20230804	123900	16215390	2915	2915	2915	2915	0
416	20230804	123800	16215390	2915	2915	2915	2915	0
417	20230804	123700	16215390	2915	2915	2915	2915	70
418	20230804	123600	16011340	2915	2915	2915	2915	0
419	20230804	123500	16011340	2915	2915	2915	2915	1
420	20230804	123400	16008425	2915	2915	2915	2915	0
421	20230804	123300	16008425	2915	2915	2915	2915	0
422	20230804	123200	16008425	2915	2915	2915	2915	0
423	20230804	123100	16008425	2915	2915	2915	2915	0
424	20230804	123000	16008425	2915	2915	2915	2915	0
425	20230804	122900	16008425	2915	2915	2915	2915	0
426	20230804	122800	16008425	2915	2915	2915	2915	0
427	20230804	122700	16008425	2915	2915	2915	2915	200
428	20230804	122600	15425425	2910	2910	2910	2910	16
429	20230804	122500	15378865	2915	2915	2915	2915	0
430	20230804	122400	15378865	2915	2925	2925	2915	1647
431	20230804	122300	10576220	2930	2930	2930	2930	0
432	20230804	122200	10576220	2930	2930	2930	2930	6
433	20230804	122100	10558640	2930	2925	2930	2925	40
434	20230804	122000	10441520	2930	2930	2930	2930	0
435	20230804	121900	10441520	2930	2930	2930	2930	0
436	20230804	121800	10441520	2930	2930	2930	2930	0
437	20230804	121700	10441520	2930	2930	2930	2930	0
438	20230804	121600	10441520	2930	2930	2930	2930	324
439	20230804	121500	9492200	2935	2935	2935	2935	0
440	20230804	121400	9492200	2935	2935	2935	2935	0
441	20230804	121300	9492200	2935	2935	2935	2935	0
442	20230804	121200	9492200	2935	2935	2935	2935	0
443	20230804	121100	9492200	2935	2935	2935	2935	0
444	20230804	121000	9492200	2935	2935	2935	2935	0
445	20230804	120900	9492200	2935	2935	2935	2935	5
446	20230804	120800	9477525	2930	2930	2930	2930	0
447	20230804	120700	9477525	2930	2930	2930	2930	0
448	20230804	120600	9477525	2930	2930	2930	2930	0
449	20230804	120500	9477525	2930	2930	2930	2930	0
450	20230804	120400	9477525	2930	2930	2930	2930	0
451	20230804	120300	9477525	2930	2930	2930	2930	246
452	20230804	120200	8756745	2935	2935	2935	2935	0
453	20230804	120100	8756745	2935	2935	2935	2935	0
454	20230804	120000	8756745	2935	2935	2935	2935	0
455	20230804	115900	8756745	2935	2935	2935	2935	0
456	20230804	115800	8756745	2935	2935	2935	2935	0
457	20230804	115700	8756745	2935	2935	2935	2935	0
458	20230804	115600	8756745	2935	2935	2935	2935	100
459	20230804	115500	8463245	2935	2935	2935	2935	1
460	20230804	115400	8460310	2940	2940	2940	2940	0
461	20230804	115300	8460310	2940	2940	2940	2940	100
462	20230804	115200	8166310	2940	2940	2940	2940	100
463	20230804	115100	7872310	2940	2940	2940	2940	0
464	20230804	115000	7872310	2940	2940	2940	2940	0
465	20230804	114900	7872310	2940	2940	2940	2940	0
466	20230804	114800	7872310	2940	2940	2940	2940	0
467	20230804	114700	7872310	2940	2940	2940	2940	0
468	20230804	114600	7872310	2940	2940	2940	2940	1
469	20230804	114500	7869370	2940	2940	2940	2940	100
470	20230804	114400	7575370	2940	2940	2940	2940	0
471	20230804	114300	7575370	2940	2940	2940	2940	55
472	20230804	114200	7413670	2940	2940	2940	2940	65
473	20230804	114100	7222570	2940	2940	2940	2940	0
474	20230804	114000	7222570	2940	2940	2940	2940	0
475	20230804	113900	7222570	2940	2940	2940	2940	0
476	20230804	113800	7222570	2940	2935	2940	2935	20
477	20230804	113700	7163850	2935	2935	2935	2935	0
478	20230804	113600	7163850	2935	2935	2935	2935	1
479	20230804	113500	7160915	2945	2945	2945	2945	50
480	20230804	113400	7013665	2945	2945	2950	2945	124
481	20230804	113300	6648435	2935	2950	2950	2935	21
482	20230804	113200	6586500	2950	2950	2950	2950	1
483	20230804	113100	6583550	2945	2945	2945	2945	0
484	20230804	113000	6583550	2945	2945	2945	2945	5
485	20230804	112900	6568825	2950	2945	2950	2945	170
486	20230804	112800	6068155	2945	2945	2945	2945	0
487	20230804	112700	6068155	2945	2945	2945	2945	0
488	20230804	112600	6068155	2945	2945	2945	2945	50
489	20230804	112500	5920905	2945	2945	2945	2945	0
490	20230804	112400	5920905	2945	2945	2945	2945	0
491	20230804	112300	5920905	2945	2945	2945	2945	5
492	20230804	112200	5906180	2945	2945	2945	2945	1
493	20230804	112100	5903235	2945	2945	2945	2945	0
494	20230804	112000	5903235	2945	2945	2945	2945	0
495	20230804	111900	5903235	2945	2945	2945	2945	0
496	20230804	111800	5903235	2945	2945	2945	2945	0
497	20230804	111700	5903235	2945	2945	2945	2945	50
498	20230804	111600	5755985	2945	2945	2945	2945	0
499	20230804	111500	5755985	2945	2945	2945	2945	10
500	20230804	111400	5726535	2930	2930	2930	2930	0
501	20230804	111300	5726535	2930	2930	2930	2930	0
502	20230804	111200	5726535	2930	2930	2930	2930	40
503	20230804	111100	5609335	2950	2950	2950	2950	0
504	20230804	111000	5609335	2950	2950	2950	2950	0
505	20230804	110900	5609335	2950	2950	2950	2950	0
506	20230804	110800	5609335	2950	2950	2950	2950	0
507	20230804	110700	5609335	2950	2950	2950	2950	0
508	20230804	110600	5609335	2950	2950	2950	2950	0
509	20230804	110500	5609335	2950	2950	2950	2950	0
510	20230804	110400	5609335	2950	2950	2950	2950	0
511	20230804	110300	5609335	2950	2950	2950	2950	0
512	20230804	110200	5609335	2950	2950	2950	2950	0
513	20230804	110100	5609335	2950	2950	2950	2950	0
514	20230804	110000	5609335	2950	2950	2950	2950	0
515	20230804	105900	5609335	2950	2930	2950	2930	20
516	20230804	105800	5550675	2930	2930	2930	2930	0
517	20230804	105700	5550675	2930	2930	2930	2930	0
518	20230804	105600	5550675	2930	2930	2930	2930	0
519	20230804	105500	5550675	2930	2930	2930	2930	0
520	20230804	105400	5550675	2930	2930	2930	2930	0
521	20230804	105300	5550675	2930	2930	2930	2930	0
522	20230804	105200	5550675	2930	2930	2930	2930	0
523	20230804	105100	5550675	2930	2930	2930	2930	0
524	20230804	105000	5550675	2930	2935	2935	2930	298
525	20230804	104900	4677050	2945	2945	2945	2945	0
526	20230804	104800	4677050	2945	2945	2945	2945	0
527	20230804	104700	4677050	2945	2945	2945	2945	0
528	20230804	104600	4677050	2945	2945	2945	2945	0
529	20230804	104500	4677050	2945	2945	2945	2945	0
530	20230804	104400	4677050	2945	2945	2945	2945	0
531	20230804	104300	4677050	2945	2945	2945	2945	0
532	20230804	104200	4677050	2945	2945	2945	2945	1
533	20230804	104100	4674105	2935	2935	2935	2935	0
534	20230804	104000	4674105	2935	2935	2935	2935	0
535	20230804	103900	4674105	2935	2935	2935	2935	0
536	20230804	103800	4674105	2935	2935	2935	2935	0
537	20230804	103700	4674105	2935	2935	2935	2935	0
538	20230804	103600	4674105	2935	2935	2935	2935	0
539	20230804	103500	4674105	2935	2935	2935	2935	0
540	20230804	103400	4674105	2935	2935	2935	2935	0
541	20230804	103300	4674105	2935	2935	2935	2935	0
542	20230804	103200	4674105	2935	2935	2935	2935	0
543	20230804	103100	4674105	2935	2935	2935	2935	10
544	20230804	103000	4644755	2940	2940	2940	2940	0
545	20230804	102900	4644755	2940	2940	2940	2940	0
546	20230804	102800	4644755	2940	2940	2940	2940	0
547	20230804	102700	4644755	2940	2940	2940	2940	0
548	20230804	102600	4644755	2940	2940	2940	2940	0
549	20230804	102500	4644755	2940	2940	2940	2940	0
550	20230804	102400	4644755	2940	2940	2940	2940	0
551	20230804	102300	4644755	2940	2940	2940	2940	0
552	20230804	102200	4644755	2940	2940	2940	2940	0
553	20230804	102100	4644755	2940	2940	2940	2940	0
554	20230804	102000	4644755	2940	2940	2940	2940	0
555	20230804	101900	4644755	2940	2940	2940	2940	0
556	20230804	101800	4644755	2940	2940	2940	2940	106
557	20230804	101700	4333115	2955	2955	2955	2955	0
558	20230804	101600	4333115	2955	2955	2955	2955	0
559	20230804	101500	4333115	2955	2955	2955	2955	0
560	20230804	101400	4333115	2955	2955	2955	2955	0
561	20230804	101300	4333115	2955	2955	2955	2955	0
562	20230804	101200	4333115	2955	2955	2955	2955	0
563	20230804	101100	4333115	2955	2955	2955	2955	0
564	20230804	101000	4333115	2955	2955	2955	2955	0
565	20230804	100900	4333115	2955	2955	2955	2955	0
566	20230804	100800	4333115	2955	2955	2955	2955	0
567	20230804	100700	4333115	2955	2955	2955	2955	0
568	20230804	100600	4333115	2955	2955	2955	2955	0
569	20230804	100500	4333115	2955	2955	2955	2955	0
570	20230804	100400	4333115	2955	2955	2955	2955	0
571	20230804	100300	4333115	2955	2955	2955	2955	0
572	20230804	100200	4333115	2955	2955	2955	2955	0
573	20230804	100100	4333115	2955	2955	2955	2955	0
574	20230804	100000	4333115	2955	2955	2955	2955	0
575	20230804	095900	4333115	2955	2955	2955	2955	0
576	20230804	095800	4333115	2955	2955	2955	2955	0
577	20230804	095700	4333115	2955	2955	2955	2955	0
578	20230804	095600	4333115	2955	2955	2955	2955	0
579	20230804	095500	4333115	2955	2955	2955	2955	0
580	20230804	095400	4333115	2955	2955	2955	2955	0
581	20230804	095300	4333115	2955	2955	2955	2955	0
582	20230804	095200	4333115	2955	2955	2955	2955	0
583	20230804	095100	4333115	2955	2955	2955	2955	0
584	20230804	095000	4333115	2955	2950	2955	2950	20
585	20230804	094900	4274110	2950	2950	2950	2950	0
586	20230804	094800	4274110	2950	2950	2950	2950	0
587	20230804	094700	4274110	2950	2950	2950	2950	0
588	20230804	094600	4274110	2950	2950	2950	2950	0
589	20230804	094500	4274110	2950	2950	2950	2950	50
590	20230804	094400	4126610	2950	2950	2950	2950	50
591	20230804	094300	3979110	2950	2950	2950	2950	50
592	20230804	094200	3831610	2950	2950	2950	2950	0
593	20230804	094100	3831610	2950	2950	2950	2950	10
594	20230804	094000	3802110	2950	2950	2950	2950	0
595	20230804	093900	3802110	2950	2950	2950	2950	0
596	20230804	093800	3802110	2950	2950	2950	2950	0
597	20230804	093700	3802110	2950	2950	2950	2950	0
598	20230804	093600	3802110	2950	2950	2950	2950	0
599	20230804	093500	3802110	2950	2950	2950	2950	0
600	20230804	093400	3802110	2950	2950	2950	2950	0
601	20230804	093300	3802110	2950	2950	2950	2950	0
602	20230804	093200	3802110	2950	2950	2950	2950	0
603	20230804	093100	3802110	2950	2950	2950	2950	0
604	20230804	093000	3802110	2950	2950	2950	2950	0
605	20230804	092900	3802110	2950	2950	2950	2950	0
606	20230804	092800	3802110	2950	2950	2950	2950	0
607	20230804	092700	3802110	2950	2950	2950	2950	0
608	20230804	092600	3802110	2950	2950	2950	2950	2
609	20230804	092500	3796210	2950	2950	2950	2950	0
610	20230804	092400	3796210	2950	2950	2950	2950	0
611	20230804	092300	3796210	2950	2950	2950	2950	10
612	20230804	092200	3766710	2950	2950	2950	2950	0
613	20230804	092100	3766710	2950	2950	2950	2950	0
614	20230804	092000	3766710	2950	2950	2950	2950	0
615	20230804	091900	3766710	2950	2950	2950	2950	0
616	20230804	091800	3766710	2950	2950	2950	2950	0
617	20230804	091700	3766710	2950	2950	2950	2950	0
618	20230804	091600	3766710	2950	2950	2950	2950	0
619	20230804	091500	3766710	2950	2950	2950	2950	0
620	20230804	091400	3766710	2950	2950	2950	2950	0
621	20230804	091300	3766710	2950	2950	2950	2950	1
622	20230804	091200	3763760	2930	2950	2950	2930	7
623	20230804	091100	3743145	2940	2940	2940	2940	0
624	20230804	091000	3743145	2940	2940	2940	2940	0
625	20230804	090900	3743145	2940	2940	2940	2940	1
626	20230804	090800	3740205	2950	2950	2950	2950	0
627	20230804	090700	3740205	2950	2950	2950	2950	5
628	20230804	090600	3725455	2950	2950	2950	2950	0
629	20230804	090500	3725455	2950	2950	2950	2950	0
630	20230804	090400	3725455	2950	2945	2950	2945	109
631	20230804	090300	3404445	2945	2945	2945	2945	392
632	20230804	090200	2250005	2945	2920	2945	2920	17
633	20230804	090100	2199990	2945	2925	2945	2920	24
634	20230804	090000	2129390	2945	2915	2945	2915	730