KissMeData/039020/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	191100	46501545	2970	2970	2970	2970	33
3	20230810	191000	46501545	2970	2970	2970	2970	0
4	20230810	190900	46501545	2970	2970	2970	2970	0
5	20230810	190800	46501545	2970	2970	2970	2970	0
6	20230810	190700	46501545	2970	2970	2970	2970	0
7	20230810	190600	46501545	2970	2970	2970	2970	0
8	20230810	190500	46501545	2970	2970	2970	2970	0
9	20230810	190400	46501545	2970	2970	2970	2970	0
10	20230810	190300	46501545	2970	2970	2970	2970	0
11	20230810	190200	46501545	2970	2970	2970	2970	0
12	20230810	190100	46501545	2970	2970	2970	2970	0
13	20230810	190000	46501545	2970	2970	2970	2970	0
14	20230810	185900	46501545	2970	2970	2970	2970	0
15	20230810	185800	46501545	2970	2970	2970	2970	0
16	20230810	185700	46501545	2970	2970	2970	2970	0
17	20230810	185600	46501545	2970	2970	2970	2970	0
18	20230810	185500	46501545	2970	2970	2970	2970	0
19	20230810	185400	46501545	2970	2970	2970	2970	0
20	20230810	185300	46501545	2970	2970	2970	2970	0
21	20230810	185200	46501545	2970	2970	2970	2970	0
22	20230810	185100	46501545	2970	2970	2970	2970	0
23	20230810	185000	46501545	2970	2970	2970	2970	0
24	20230810	184900	46501545	2970	2970	2970	2970	0
25	20230810	184800	46501545	2970	2970	2970	2970	0
26	20230810	184700	46501545	2970	2970	2970	2970	0
27	20230810	184600	46501545	2970	2970	2970	2970	0
28	20230810	184500	46501545	2970	2970	2970	2970	0
29	20230810	184400	46501545	2970	2970	2970	2970	0
30	20230810	184300	46501545	2970	2970	2970	2970	0
31	20230810	184200	46501545	2970	2970	2970	2970	0
32	20230810	184100	46501545	2970	2970	2970	2970	33
33	20230810	184000	46501545	2970	2970	2970	2970	0
34	20230810	183900	46501545	2970	2970	2970	2970	0
35	20230810	183800	46501545	2970	2970	2970	2970	0
36	20230810	183700	46501545	2970	2970	2970	2970	0
37	20230810	183600	46501545	2970	2970	2970	2970	0
38	20230810	183500	46501545	2970	2970	2970	2970	0
39	20230810	183400	46501545	2970	2970	2970	2970	0
40	20230810	183300	46501545	2970	2970	2970	2970	0
41	20230810	183200	46501545	2970	2970	2970	2970	0
42	20230810	183100	46501545	2970	2970	2970	2970	0
43	20230810	183000	46501545	2970	2970	2970	2970	0
44	20230810	182900	46501545	2970	2970	2970	2970	0
45	20230810	182800	46501545	2970	2970	2970	2970	0
46	20230810	182700	46501545	2970	2970	2970	2970	0
47	20230810	182600	46501545	2970	2970	2970	2970	0
48	20230810	182500	46501545	2970	2970	2970	2970	0
49	20230810	182400	46501545	2970	2970	2970	2970	0
50	20230810	182300	46501545	2970	2970	2970	2970	0
51	20230810	182200	46501545	2970	2970	2970	2970	0
52	20230810	182100	46501545	2970	2970	2970	2970	0
53	20230810	182000	46501545	2970	2970	2970	2970	0
54	20230810	181900	46501545	2970	2970	2970	2970	0
55	20230810	181800	46501545	2970	2970	2970	2970	0
56	20230810	181700	46501545	2970	2970	2970	2970	0
57	20230810	181600	46501545	2970	2970	2970	2970	0
58	20230810	181500	46501545	2970	2970	2970	2970	0
59	20230810	181400	46501545	2970	2970	2970	2970	0
60	20230810	181300	46501545	2970	2970	2970	2970	0
61	20230810	181200	46501545	2970	2970	2970	2970	0
62	20230810	181100	46501545	2970	2970	2970	2970	33
63	20230810	181000	46501545	2970	2970	2970	2970	0
64	20230810	180900	46501545	2970	2970	2970	2970	0
65	20230810	180800	46501545	2970	2970	2970	2970	0
66	20230810	180700	46501545	2970	2970	2970	2970	0
67	20230810	180600	46501545	2970	2970	2970	2970	0
68	20230810	180500	46501545	2970	2970	2970	2970	0
69	20230810	180400	46501545	2970	2970	2970	2970	0
70	20230810	180300	46501545	2970	2970	2970	2970	0
71	20230810	180200	46501545	2970	2970	2970	2970	0
72	20230810	180100	46501545	2970	2970	2970	2970	0
73	20230810	180000	46501545	2970	2970	2970	2970	0
74	20230810	175900	46501545	2970	2970	2970	2970	0
75	20230810	175800	46501545	2970	2970	2970	2970	0
76	20230810	175700	46501545	2970	2970	2970	2970	0
77	20230810	175600	46501545	2970	2970	2970	2970	0
78	20230810	175500	46501545	2970	2970	2970	2970	0
79	20230810	175400	46501545	2970	2970	2970	2970	0
80	20230810	175300	46501545	2970	2970	2970	2970	0
81	20230810	175200	46501545	2970	2970	2970	2970	0
82	20230810	175100	46501545	2970	2970	2970	2970	0
83	20230810	175000	46501545	2970	2970	2970	2970	0
84	20230810	174900	46501545	2970	2970	2970	2970	0
85	20230810	174800	46501545	2970	2970	2970	2970	0
86	20230810	174700	46501545	2970	2970	2970	2970	0
87	20230810	174600	46501545	2970	2970	2970	2970	0
88	20230810	174500	46501545	2970	2970	2970	2970	0
89	20230810	174400	46501545	2970	2970	2970	2970	0
90	20230810	174300	46501545	2970	2970	2970	2970	0
91	20230810	174200	46501545	2970	2970	2970	2970	0
92	20230810	174100	46501545	2970	2970	2970	2970	33
93	20230810	174000	46501545	2970	2970	2970	2970	0
94	20230810	173900	46501545	2970	2970	2970	2970	0
95	20230810	173800	46501545	2970	2970	2970	2970	0
96	20230810	173700	46501545	2970	2970	2970	2970	0
97	20230810	173600	46501545	2970	2970	2970	2970	0
98	20230810	173500	46501545	2970	2970	2970	2970	0
99	20230810	173400	46501545	2970	2970	2970	2970	0
100	20230810	173300	46501545	2970	2970	2970	2970	0
101	20230810	173200	46501545	2970	2970	2970	2970	0
102	20230810	173100	46501545	2970	2970	2970	2970	0
103	20230810	173000	46501545	2970	2970	2970	2970	0
104	20230810	172900	46501545	2970	2970	2970	2970	0
105	20230810	172800	46501545	2970	2970	2970	2970	0
106	20230810	172700	46501545	2970	2970	2970	2970	0
107	20230810	172600	46501545	2970	2970	2970	2970	0
108	20230810	172500	46501545	2970	2970	2970	2970	0
109	20230810	172400	46501545	2970	2970	2970	2970	0
110	20230810	172300	46501545	2970	2970	2970	2970	0
111	20230810	172200	46501545	2970	2970	2970	2970	0
112	20230810	172100	46501545	2970	2970	2970	2970	0
113	20230810	172000	46501545	2970	2970	2970	2970	0
114	20230810	171900	46501545	2970	2970	2970	2970	0
115	20230810	171800	46501545	2970	2970	2970	2970	0
116	20230810	171700	46501545	2970	2970	2970	2970	0
117	20230810	171600	46501545	2970	2970	2970	2970	0
118	20230810	171500	46501545	2970	2970	2970	2970	0
119	20230810	171400	46501545	2970	2970	2970	2970	0
120	20230810	171300	46501545	2970	2970	2970	2970	0
121	20230810	171200	46501545	2970	2970	2970	2970	0
122	20230810	171100	46501545	2970	2970	2970	2970	33
123	20230810	171000	46501545	2970	2970	2970	2970	0
124	20230810	170900	46501545	2970	2970	2970	2970	0
125	20230810	170800	46501545	2970	2970	2970	2970	0
126	20230810	170700	46501545	2970	2970	2970	2970	0
127	20230810	170600	46501545	2970	2970	2970	2970	0
128	20230810	170500	46501545	2970	2970	2970	2970	0
129	20230810	170400	46501545	2970	2970	2970	2970	0
130	20230810	170300	46501545	2970	2970	2970	2970	0
131	20230810	170200	46501545	2970	2970	2970	2970	0
132	20230810	170100	46501545	2970	2970	2970	2970	0
133	20230810	170000	46501545	2970	2970	2970	2970	0
134	20230810	165900	46501545	2970	2970	2970	2970	0
135	20230810	165800	46501545	2970	2970	2970	2970	0
136	20230810	165700	46501545	2970	2970	2970	2970	0
137	20230810	165600	46501545	2970	2970	2970	2970	0
138	20230810	165500	46501545	2970	2970	2970	2970	0
139	20230810	165400	46501545	2970	2970	2970	2970	0
140	20230810	165300	46501545	2970	2970	2970	2970	0
141	20230810	165200	46501545	2970	2970	2970	2970	0
142	20230810	165100	46501545	2970	2970	2970	2970	0
143	20230810	165000	46501545	2970	2970	2970	2970	0
144	20230810	164900	46501545	2970	2970	2970	2970	0
145	20230810	164800	46501545	2970	2970	2970	2970	0
146	20230810	164700	46501545	2970	2970	2970	2970	0
147	20230810	164600	46501545	2970	2970	2970	2970	0
148	20230810	164500	46501545	2970	2970	2970	2970	0
149	20230810	164400	46501545	2970	2970	2970	2970	0
150	20230810	164300	46501545	2970	2970	2970	2970	0
151	20230810	164200	46501545	2970	2970	2970	2970	0
152	20230810	164100	46501545	2970	2970	2970	2970	33
153	20230810	164000	46501545	2970	2970	2970	2970	0
154	20230810	163900	46501545	2970	2970	2970	2970	0
155	20230810	163800	46501545	2970	2970	2970	2970	0
156	20230810	163700	46501545	2970	2970	2970	2970	0
157	20230810	163600	46501545	2970	2970	2970	2970	0
158	20230810	163500	46501545	2970	2970	2970	2970	0
159	20230810	163400	46501545	2970	2970	2970	2970	0
160	20230810	163300	46501545	2970	2970	2970	2970	0
161	20230810	163200	46501545	2970	2970	2970	2970	0
162	20230810	163100	46501545	2970	2970	2970	2970	0
163	20230810	163000	46501545	2970	2970	2970	2970	0
164	20230810	162900	46501545	2970	2970	2970	2970	0
165	20230810	162800	46501545	2970	2970	2970	2970	0
166	20230810	162700	46501545	2970	2970	2970	2970	0
167	20230810	162600	46501545	2970	2970	2970	2970	0
168	20230810	162500	46501545	2970	2970	2970	2970	0
169	20230810	162400	46501545	2970	2970	2970	2970	0
170	20230810	162300	46501545	2970	2970	2970	2970	0
171	20230810	162200	46501545	2970	2970	2970	2970	0
172	20230810	162100	46501545	2970	2970	2970	2970	0
173	20230810	162000	46501545	2970	2970	2970	2970	0
174	20230810	161900	46501545	2970	2970	2970	2970	0
175	20230810	161800	46501545	2970	2970	2970	2970	0
176	20230810	161700	46501545	2970	2970	2970	2970	0
177	20230810	161600	46501545	2970	2970	2970	2970	0
178	20230810	161500	46501545	2970	2970	2970	2970	0
179	20230810	161400	46501545	2970	2970	2970	2970	0
180	20230810	161300	46501545	2970	2970	2970	2970	0
181	20230810	161200	46501545	2970	2970	2970	2970	0
182	20230810	161100	46501545	2970	2970	2970	2970	33
183	20230810	161000	46501545	2970	2970	2970	2970	0
184	20230810	160900	46501545	2970	2970	2970	2970	0
185	20230810	160800	46501545	2970	2970	2970	2970	0
186	20230810	160700	46501545	2970	2970	2970	2970	0
187	20230810	160600	46501545	2970	2970	2970	2970	0
188	20230810	160500	46501545	2970	2970	2970	2970	0
189	20230810	160400	46501545	2970	2970	2970	2970	0
190	20230810	160300	46501545	2970	2970	2970	2970	0
191	20230810	160200	46501545	2970	2970	2970	2970	0
192	20230810	160100	46501545	2970	2970	2970	2970	0
193	20230810	160000	46501545	2970	2970	2970	2970	0
194	20230810	155900	46501545	2970	2970	2970	2970	0
195	20230810	155800	46501545	2970	2970	2970	2970	0
196	20230810	155700	46501545	2970	2970	2970	2970	0
197	20230810	155600	46501545	2970	2970	2970	2970	0
198	20230810	155500	46501545	2970	2970	2970	2970	0
199	20230810	155400	46501545	2970	2970	2970	2970	0
200	20230810	155300	46501545	2970	2970	2970	2970	0
201	20230810	155200	46501545	2970	2970	2970	2970	0
202	20230810	155100	46501545	2970	2970	2970	2970	0
203	20230810	155000	46501545	2970	2970	2970	2970	0
204	20230810	154900	46501545	2970	2970	2970	2970	0
205	20230810	154800	46501545	2970	2970	2970	2970	0
206	20230810	154700	46501545	2970	2970	2970	2970	0
207	20230810	154600	46501545	2970	2970	2970	2970	0
208	20230810	154500	46501545	2970	2970	2970	2970	0
209	20230810	154400	46501545	2970	2970	2970	2970	0
210	20230810	154300	46501545	2970	2970	2970	2970	0
211	20230810	154200	46501545	2970	2970	2970	2970	0
212	20230810	154100	46501545	2970	2970	2970	2970	33
213	20230810	154000	46501545	2970	2970	2970	2970	0
214	20230810	153900	46501545	2970	2970	2970	2970	0
215	20230810	153800	46501545	2970	2970	2970	2970	0
216	20230810	153700	46501545	2970	2970	2970	2970	0
217	20230810	153600	46501545	2970	2970	2970	2970	0
218	20230810	153500	46501545	2970	2970	2970	2970	0
219	20230810	153400	46501545	2970	2970	2970	2970	0
220	20230810	153300	46501545	2970	2970	2970	2970	0
221	20230810	153200	46501545	2970	2970	2970	2970	0
222	20230810	153100	46501545	2970	2970	2970	2970	0
223	20230810	153000	46501545	2970	2970	2970	2970	33
224	20230810	152900	46403535	2975	2975	2975	2975	0
225	20230810	152800	46403535	2975	2975	2975	2975	0
226	20230810	152700	46403535	2975	2975	2975	2975	0
227	20230810	152600	46403535	2975	2975	2975	2975	0
228	20230810	152500	46403535	2975	2975	2975	2975	0
229	20230810	152400	46403535	2975	2975	2975	2975	0
230	20230810	152300	46403535	2975	2975	2975	2975	0
231	20230810	152200	46403535	2975	2975	2975	2975	0
232	20230810	152100	46403535	2975	2975	2975	2975	0
233	20230810	152000	46403535	2975	2975	2975	2975	0
234	20230810	151900	46403535	2975	2975	2975	2975	0
235	20230810	151800	46403535	2975	2975	2975	2975	0
236	20230810	151700	46403535	2975	2975	2975	2975	0
237	20230810	151600	46403535	2975	2975	2975	2975	0
238	20230810	151500	46403535	2975	2975	2975	2975	0
239	20230810	151400	46403535	2975	2975	2975	2975	0
240	20230810	151300	46403535	2975	2975	2975	2975	0
241	20230810	151200	46403535	2975	2975	2975	2975	20
242	20230810	151100	46344035	2975	2975	2975	2975	0
243	20230810	151000	46344035	2975	2975	2975	2975	1
244	20230810	150900	46341060	2975	2975	2975	2975	35
245	20230810	150800	46236935	2960	2975	2975	2960	139
246	20230810	150700	45825105	2975	2975	2975	2975	75
247	20230810	150600	45601980	2960	2960	2960	2960	0
248	20230810	150500	45601980	2960	2960	2960	2960	0
249	20230810	150400	45601980	2960	2960	2960	2960	0
250	20230810	150300	45601980	2960	2960	2960	2960	112
251	20230810	150200	45270460	2955	2955	2955	2955	0
252	20230810	150100	45270460	2955	2955	2955	2955	0
253	20230810	150000	45270460	2955	2955	2955	2955	0
254	20230810	145900	45270460	2955	2955	2955	2955	0
255	20230810	145800	45270460	2955	2955	2955	2955	0
256	20230810	145700	45270460	2955	2955	2955	2955	0
257	20230810	145600	45270460	2955	2955	2955	2955	0
258	20230810	145500	45270460	2955	2955	2955	2955	0
259	20230810	145400	45270460	2955	2955	2955	2955	0
260	20230810	145300	45270460	2955	2955	2955	2955	0
261	20230810	145200	45270460	2955	2955	2955	2955	0
262	20230810	145100	45270460	2955	2955	2955	2955	0
263	20230810	145000	45270460	2955	2955	2955	2955	0
264	20230810	144900	45270460	2955	2955	2955	2955	0
265	20230810	144800	45270460	2955	2955	2955	2955	0
266	20230810	144700	45270460	2955	2955	2955	2955	0
267	20230810	144600	45270460	2955	2955	2955	2955	950
268	20230810	144500	42463210	2960	2960	2960	2960	3
269	20230810	144400	42454330	2950	2950	2950	2950	0
270	20230810	144300	42454330	2950	2950	2950	2950	0
271	20230810	144200	42454330	2950	2950	2950	2950	1000
272	20230810	144100	39504330	2950	2955	2955	2950	1000
273	20230810	144000	36554080	2955	2955	2955	2955	0
274	20230810	143900	36554080	2955	2955	2955	2955	0
275	20230810	143800	36554080	2955	2955	2955	2955	500
276	20230810	143700	35076580	2950	2950	2950	2950	0
277	20230810	143600	35076580	2950	2950	2950	2950	0
278	20230810	143500	35076580	2950	2950	2950	2950	0
279	20230810	143400	35076580	2950	2950	2950	2950	0
280	20230810	143300	35076580	2950	2950	2950	2950	0
281	20230810	143200	35076580	2950	2950	2950	2950	0
282	20230810	143100	35076580	2950	2950	2950	2950	0
283	20230810	143000	35076580	2950	2950	2950	2950	0
284	20230810	142900	35076580	2950	2950	2950	2950	0
285	20230810	142800	35076580	2950	2955	2955	2950	498
286	20230810	142700	33606950	2950	2950	2950	2950	0
287	20230810	142600	33606950	2950	2950	2950	2950	0
288	20230810	142500	33606950	2950	2950	2950	2950	0
289	20230810	142400	33606950	2950	2950	2950	2950	0
290	20230810	142300	33606950	2950	2950	2950	2950	0
291	20230810	142200	33606950	2950	2950	2950	2950	0
292	20230810	142100	33606950	2950	2950	2950	2950	0
293	20230810	142000	33606950	2950	2950	2950	2950	0
294	20230810	141900	33606950	2950	2950	2950	2950	0
295	20230810	141800	33606950	2950	2950	2950	2950	0
296	20230810	141700	33606950	2950	2950	2950	2950	0
297	20230810	141600	33606950	2950	2950	2950	2950	0
298	20230810	141500	33606950	2950	2950	2950	2950	0
299	20230810	141400	33606950	2950	2950	2950	2950	0
300	20230810	141300	33606950	2950	2950	2950	2950	0
301	20230810	141200	33606950	2950	2950	2950	2950	100
302	20230810	141100	33311950	2955	2955	2955	2955	0
303	20230810	141000	33311950	2955	2960	2960	2955	30
304	20230810	140900	33223250	2970	2970	2970	2970	0
305	20230810	140800	33223250	2970	2970	2970	2970	0
306	20230810	140700	33223250	2970	2970	2970	2970	0
307	20230810	140600	33223250	2970	2970	2970	2970	0
308	20230810	140500	33223250	2970	2970	2970	2970	0
309	20230810	140400	33223250	2970	2970	2970	2970	0
310	20230810	140300	33223250	2970	2970	2970	2970	0
311	20230810	140200	33223250	2970	2970	2970	2970	0
312	20230810	140100	33223250	2970	2970	2970	2970	0
313	20230810	140000	33223250	2970	2970	2970	2970	0
314	20230810	135900	33223250	2970	2970	2970	2970	0
315	20230810	135800	33223250	2970	2970	2970	2970	0
316	20230810	135700	33223250	2970	2970	2970	2970	1
317	20230810	135600	33220280	2955	2955	2955	2955	0
318	20230810	135500	33220280	2955	2955	2955	2955	19
319	20230810	135400	33164135	2970	2970	2970	2970	0
320	20230810	135300	33164135	2970	2970	2970	2970	0
321	20230810	135200	33164135	2970	2970	2970	2970	0
322	20230810	135100	33164135	2970	2970	2970	2970	0
323	20230810	135000	33164135	2970	2970	2970	2970	0
324	20230810	134900	33164135	2970	2970	2970	2970	0
325	20230810	134800	33164135	2970	2970	2970	2970	0
326	20230810	134700	33164135	2970	2970	2970	2970	0
327	20230810	134600	33164135	2970	2970	2970	2970	0
328	20230810	134500	33164135	2970	2970	2970	2970	0
329	20230810	134400	33164135	2970	2970	2970	2970	0
330	20230810	134300	33164135	2970	2970	2970	2970	0
331	20230810	134200	33164135	2970	2970	2970	2970	0
332	20230810	134100	33164135	2970	2970	2970	2970	0
333	20230810	134000	33164135	2970	2970	2970	2970	0
334	20230810	133900	33164135	2970	2970	2970	2970	0
335	20230810	133800	33164135	2970	2970	2970	2970	1
336	20230810	133700	33161165	2955	2955	2955	2955	117
337	20230810	133600	32815430	2955	2955	2955	2955	382
338	20230810	133500	31686620	2965	2965	2965	2965	0
339	20230810	133400	31686620	2965	2965	2965	2965	0
340	20230810	133300	31686620	2965	2965	2965	2965	0
341	20230810	133200	31686620	2965	2965	2965	2965	0
342	20230810	133100	31686620	2965	2965	2965	2965	0
343	20230810	133000	31686620	2965	2965	2965	2965	0
344	20230810	132900	31686620	2965	2965	2965	2965	1
345	20230810	132800	31683655	2960	2960	2960	2960	0
346	20230810	132700	31683655	2960	2960	2960	2960	138
347	20230810	132600	31275175	2960	2960	2960	2960	0
348	20230810	132500	31275175	2960	2960	2960	2960	0
349	20230810	132400	31275175	2960	2960	2960	2960	0
350	20230810	132300	31275175	2960	2960	2960	2960	0
351	20230810	132200	31275175	2960	2960	2960	2960	0
352	20230810	132100	31275175	2960	2960	2960	2960	0
353	20230810	132000	31275175	2960	2960	2960	2960	40
354	20230810	131900	31156775	2975	2975	2975	2975	0
355	20230810	131800	31156775	2975	2975	2975	2975	0
356	20230810	131700	31156775	2975	2975	2975	2975	0
357	20230810	131600	31156775	2975	2975	2975	2975	0
358	20230810	131500	31156775	2975	2975	2975	2975	0
359	20230810	131400	31156775	2975	2975	2975	2975	0
360	20230810	131300	31156775	2975	2975	2975	2975	0
361	20230810	131200	31156775	2975	2975	2975	2975	0
362	20230810	131100	31156775	2975	2975	2975	2975	0
363	20230810	131000	31156775	2975	2975	2975	2975	0
364	20230810	130900	31156775	2975	2975	2975	2975	1
365	20230810	130800	31153800	2975	2975	2975	2975	0
366	20230810	130700	31153800	2975	2975	2975	2975	0
367	20230810	130600	31153800	2975	2975	2975	2975	0
368	20230810	130500	31153800	2975	2975	2975	2975	1
369	20230810	130400	31150825	2965	2965	2965	2965	0
370	20230810	130300	31150825	2965	2965	2965	2965	0
371	20230810	130200	31150825	2965	2965	2965	2965	38
372	20230810	130100	31038155	2975	2975	2975	2975	0
373	20230810	130000	31038155	2975	2975	2975	2975	0
374	20230810	125900	31038155	2975	2975	2975	2975	0
375	20230810	125800	31038155	2975	2975	2975	2975	0
376	20230810	125700	31038155	2975	2975	2975	2975	0
377	20230810	125600	31038155	2975	2975	2975	2975	0
378	20230810	125500	31038155	2975	2975	2975	2975	0
379	20230810	125400	31038155	2975	2975	2975	2975	11
380	20230810	125300	31005430	2975	2975	2975	2975	0
381	20230810	125200	31005430	2975	2975	2975	2975	0
382	20230810	125100	31005430	2975	2975	2975	2975	1
383	20230810	125000	31002455	2970	2970	2970	2970	0
384	20230810	124900	31002455	2970	2970	2970	2970	0
385	20230810	124800	31002455	2970	2970	2970	2970	28
386	20230810	124700	30919295	2970	2970	2970	2970	0
387	20230810	124600	30919295	2970	2970	2970	2970	0
388	20230810	124500	30919295	2970	2970	2970	2970	0
389	20230810	124400	30919295	2970	2970	2970	2970	0
390	20230810	124300	30919295	2970	2970	2970	2970	0
391	20230810	124200	30919295	2970	2970	2970	2970	0
392	20230810	124100	30919295	2970	2970	2970	2970	36
393	20230810	124000	30812375	2970	2970	2970	2970	0
394	20230810	123900	30812375	2970	2970	2970	2970	0
395	20230810	123800	30812375	2970	2970	2970	2970	0
396	20230810	123700	30812375	2970	2970	2970	2970	0
397	20230810	123600	30812375	2970	2970	2970	2970	0
398	20230810	123500	30812375	2970	2970	2970	2970	415
399	20230810	123400	29579825	2970	2970	2970	2970	0
400	20230810	123300	29579825	2970	2970	2970	2970	16
401	20230810	123200	29532305	2970	2970	2970	2970	0
402	20230810	123100	29532305	2970	2970	2970	2970	0
403	20230810	123000	29532305	2970	2970	2970	2970	0
404	20230810	122900	29532305	2970	2970	2970	2970	0
405	20230810	122800	29532305	2970	2970	2970	2970	0
406	20230810	122700	29532305	2970	2970	2970	2970	0
407	20230810	122600	29532305	2970	2970	2970	2970	0
408	20230810	122500	29532305	2970	2970	2970	2970	0
409	20230810	122400	29532305	2970	2970	2970	2970	0
410	20230810	122300	29532305	2970	2970	2970	2970	0
411	20230810	122200	29532305	2970	2970	2970	2970	0
412	20230810	122100	29532305	2970	2970	2970	2970	0
413	20230810	122000	29532305	2970	2970	2970	2970	0
414	20230810	121900	29532305	2970	2970	2970	2970	0
415	20230810	121800	29532305	2970	2970	2970	2970	0
416	20230810	121700	29532305	2970	2970	2970	2970	0
417	20230810	121600	29532305	2970	2970	2970	2970	0
418	20230810	121500	29532305	2970	2970	2970	2970	0
419	20230810	121400	29532305	2970	2970	2970	2970	0
420	20230810	121300	29532305	2970	2970	2970	2970	0
421	20230810	121200	29532305	2970	2970	2970	2970	0
422	20230810	121100	29532305	2970	2970	2970	2970	0
423	20230810	121000	29532305	2970	2970	2970	2970	0
424	20230810	120900	29532305	2970	2970	2970	2970	0
425	20230810	120800	29532305	2970	2970	2970	2970	70
426	20230810	120700	29324405	2975	2975	2975	2975	0
427	20230810	120600	29324405	2975	2975	2975	2975	0
428	20230810	120500	29324405	2975	2975	2975	2975	0
429	20230810	120400	29324405	2975	2975	2975	2975	0
430	20230810	120300	29324405	2975	2975	2975	2975	0
431	20230810	120200	29324405	2975	2975	2975	2975	0
432	20230810	120100	29324405	2975	2975	2975	2975	0
433	20230810	120000	29324405	2975	2975	2975	2975	0
434	20230810	115900	29324405	2975	2975	2975	2975	0
435	20230810	115800	29324405	2975	2975	2975	2975	0
436	20230810	115700	29324405	2975	2975	2975	2975	0
437	20230810	115600	29324405	2975	2975	2975	2975	0
438	20230810	115500	29324405	2975	2975	2975	2975	0
439	20230810	115400	29324405	2975	2975	2975	2975	0
440	20230810	115300	29324405	2975	2975	2975	2975	0
441	20230810	115200	29324405	2975	2975	2975	2975	0
442	20230810	115100	29324405	2975	2975	2975	2975	0
443	20230810	115000	29324405	2975	2975	2975	2975	0
444	20230810	114900	29324405	2975	2975	2975	2975	0
445	20230810	114800	29324405	2975	2975	2975	2975	0
446	20230810	114700	29324405	2975	2975	2975	2975	0
447	20230810	114600	29324405	2975	2975	2975	2975	0
448	20230810	114500	29324405	2975	2975	2975	2975	0
449	20230810	114400	29324405	2975	2975	2975	2975	0
450	20230810	114300	29324405	2975	2975	2975	2975	0
451	20230810	114200	29324405	2975	2975	2975	2975	0
452	20230810	114100	29324405	2975	2975	2975	2975	0
453	20230810	114000	29324405	2975	2975	2975	2975	0
454	20230810	113900	29324405	2975	2975	2975	2975	0
455	20230810	113800	29324405	2975	2975	2975	2975	0
456	20230810	113700	29324405	2975	2975	2975	2975	0
457	20230810	113600	29324405	2975	2975	2975	2975	0
458	20230810	113500	29324405	2975	2975	2975	2975	0
459	20230810	113400	29324405	2975	2975	2975	2975	0
460	20230810	113300	29324405	2975	2975	2975	2975	0
461	20230810	113200	29324405	2975	2975	2975	2975	6
462	20230810	113100	29306555	2975	2975	2975	2975	11
463	20230810	113000	29273830	2965	2965	2965	2965	0
464	20230810	112900	29273830	2965	2965	2965	2965	0
465	20230810	112800	29273830	2965	2965	2965	2965	0
466	20230810	112700	29273830	2965	2965	2965	2965	0
467	20230810	112600	29273830	2965	2965	2965	2965	0
468	20230810	112500	29273830	2965	2965	2965	2965	0
469	20230810	112400	29273830	2965	2965	2965	2965	0
470	20230810	112300	29273830	2965	2965	2965	2965	0
471	20230810	112200	29273830	2965	2965	2965	2965	0
472	20230810	112100	29273830	2965	2965	2965	2965	0
473	20230810	112000	29273830	2965	2965	2965	2965	0
474	20230810	111900	29273830	2965	2965	2965	2965	0
475	20230810	111800	29273830	2965	2965	2965	2965	0
476	20230810	111700	29273830	2965	2965	2965	2965	0
477	20230810	111600	29273830	2965	2965	2965	2965	0
478	20230810	111500	29273830	2965	2965	2965	2965	0
479	20230810	111400	29273830	2965	2965	2965	2965	173
480	20230810	111300	28760885	2965	2965	2965	2965	0
481	20230810	111200	28760885	2965	2965	2965	2965	0
482	20230810	111100	28760885	2965	2965	2965	2965	0
483	20230810	111000	28760885	2965	2965	2965	2965	0
484	20230810	110900	28760885	2965	2965	2965	2965	100
485	20230810	110800	28464385	2965	2965	2965	2965	200
486	20230810	110700	27871385	2965	2965	2965	2965	0
487	20230810	110600	27871385	2965	2965	2965	2965	0
488	20230810	110500	27871385	2965	2965	2965	2965	0
489	20230810	110400	27871385	2965	2965	2965	2965	0
490	20230810	110300	27871385	2965	2965	2965	2965	0
491	20230810	110200	27871385	2965	2965	2965	2965	0
492	20230810	110100	27871385	2965	2965	2965	2965	0
493	20230810	110000	27871385	2965	2965	2965	2965	0
494	20230810	105900	27871385	2965	2965	2965	2965	0
495	20230810	105800	27871385	2965	2965	2965	2965	10
496	20230810	105700	27841735	2960	2960	2960	2960	0
497	20230810	105600	27841735	2960	2960	2960	2960	1
498	20230810	105500	27838775	2960	2960	2960	2960	0
499	20230810	105400	27838775	2960	2960	2960	2960	1
500	20230810	105300	27835815	2965	2965	2965	2965	0
501	20230810	105200	27835815	2965	2965	2965	2965	0
502	20230810	105100	27835815	2965	2965	2965	2965	0
503	20230810	105000	27835815	2965	2965	2965	2965	0
504	20230810	104900	27835815	2965	2965	2965	2965	0
505	20230810	104800	27835815	2965	2965	2965	2965	0
506	20230810	104700	27835815	2965	2965	2965	2965	0
507	20230810	104600	27835815	2965	2965	2965	2965	0
508	20230810	104500	27835815	2965	2965	2965	2965	17
509	20230810	104400	27785410	2960	2960	2960	2960	0
510	20230810	104300	27785410	2960	2960	2960	2960	0
511	20230810	104200	27785410	2960	2960	2960	2960	12
512	20230810	104100	27749890	2960	2960	2960	2960	0
513	20230810	104000	27749890	2960	2960	2960	2960	0
514	20230810	103900	27749890	2960	2960	2960	2960	0
515	20230810	103800	27749890	2960	2960	2960	2960	600
516	20230810	103700	25973890	2960	2960	2960	2960	0
517	20230810	103600	25973890	2960	2965	2965	2960	2500
518	20230810	103500	18571390	2970	2970	2970	2970	0
519	20230810	103400	18571390	2970	2970	2970	2970	0
520	20230810	103300	18571390	2970	2970	2970	2970	0
521	20230810	103200	18571390	2970	2970	2970	2970	0
522	20230810	103100	18571390	2970	2970	2970	2970	0
523	20230810	103000	18571390	2970	2970	2970	2970	0
524	20230810	102900	18571390	2970	2970	2970	2970	1096
525	20230810	102800	15316270	2970	2970	2970	2970	0
526	20230810	102700	15316270	2970	2970	2970	2970	51
527	20230810	102600	15164800	2970	2970	2970	2970	424
528	20230810	102500	13905520	2970	2970	2970	2970	0
529	20230810	102400	13905520	2970	2970	2970	2970	20
530	20230810	102300	13846120	2970	2970	2970	2970	0
531	20230810	102200	13846120	2970	2970	2970	2970	0
532	20230810	102100	13846120	2970	2970	2970	2970	0
533	20230810	102000	13846120	2970	2970	2970	2970	0
534	20230810	101900	13846120	2970	2970	2970	2970	0
535	20230810	101800	13846120	2970	2970	2970	2970	556
536	20230810	101700	12194800	2970	2970	2970	2970	19
537	20230810	101600	12138370	2975	2975	2975	2975	0
538	20230810	101500	12138370	2975	2975	2975	2975	0
539	20230810	101400	12138370	2975	2975	2975	2975	0
540	20230810	101300	12138370	2975	2975	2975	2975	0
541	20230810	101200	12138370	2975	2970	2975	2970	41
542	20230810	101100	12016450	2975	2975	2975	2975	0
543	20230810	101000	12016450	2975	2975	2975	2975	0
544	20230810	100900	12016450	2975	2975	2975	2975	0
545	20230810	100800	12016450	2975	2975	2975	2975	11
546	20230810	100700	11983725	2975	2975	2975	2975	0
547	20230810	100600	11983725	2975	2970	2975	2970	10
548	20230810	100500	11953995	2975	2975	2975	2975	0
549	20230810	100400	11953995	2975	2975	2975	2975	0
550	20230810	100300	11953995	2975	2975	2975	2975	0
551	20230810	100200	11953995	2975	2975	2975	2975	0
552	20230810	100100	11953995	2975	2975	2975	2975	0
553	20230810	100000	11953995	2975	2975	2975	2975	0
554	20230810	095900	11953995	2975	2975	2975	2975	0
555	20230810	095800	11953995	2975	2975	2975	2975	0
556	20230810	095700	11953995	2975	2975	2975	2975	0
557	20230810	095600	11953995	2975	2975	2975	2975	0
558	20230810	095500	11953995	2975	2975	2975	2975	0
559	20230810	095400	11953995	2975	2975	2975	2975	0
560	20230810	095300	11953995	2975	2975	2975	2975	0
561	20230810	095200	11953995	2975	2975	2975	2975	0
562	20230810	095100	11953995	2975	2975	2975	2975	0
563	20230810	095000	11953995	2975	2975	2975	2975	0
564	20230810	094900	11953995	2975	2975	2975	2975	0
565	20230810	094800	11953995	2975	2975	2975	2975	0
566	20230810	094700	11953995	2975	2975	2975	2975	0
567	20230810	094600	11953995	2975	2975	2975	2975	0
568	20230810	094500	11953995	2975	2975	2975	2975	0
569	20230810	094400	11953995	2975	2975	2975	2975	0
570	20230810	094300	11953995	2975	2975	2975	2975	0
571	20230810	094200	11953995	2975	2960	2975	2960	102
572	20230810	094100	11652045	2975	2975	2975	2975	0
573	20230810	094000	11652045	2975	2975	2975	2975	0
574	20230810	093900	11652045	2975	2975	2975	2975	22
575	20230810	093800	11586595	2975	2960	2975	2960	23
576	20230810	093700	11518185	2975	2975	2975	2975	1
577	20230810	093600	11515210	2970	2970	2970	2970	208
578	20230810	093500	10897450	2955	2955	2955	2955	0
579	20230810	093400	10897450	2955	2955	2955	2955	0
580	20230810	093300	10897450	2955	2955	2955	2955	0
581	20230810	093200	10897450	2955	2955	2955	2955	0
582	20230810	093100	10897450	2955	2955	2955	2955	0
583	20230810	093000	10897450	2955	2960	2960	2955	1300
584	20230810	092900	7055200	2960	2965	2965	2960	304
585	20230810	092800	6155340	2970	2970	2970	2970	0
586	20230810	092700	6155340	2970	2970	2970	2970	0
587	20230810	092600	6155340	2970	2970	2970	2970	0
588	20230810	092500	6155340	2970	2970	2970	2970	0
589	20230810	092400	6155340	2970	2970	2970	2970	0
590	20230810	092300	6155340	2970	2970	2970	2970	0
591	20230810	092200	6155340	2970	2970	2970	2970	10
592	20230810	092100	6125640	2975	2975	2975	2975	0
593	20230810	092000	6125640	2975	2975	2975	2975	0
594	20230810	091900	6125640	2975	2975	2975	2975	0
595	20230810	091800	6125640	2975	2975	2975	2975	63
596	20230810	091700	5938215	2985	2985	2985	2985	4
597	20230810	091600	5926275	2990	2990	2990	2990	0
598	20230810	091500	5926275	2990	2990	2990	2990	0
599	20230810	091400	5926275	2990	2990	2990	2990	0
600	20230810	091300	5926275	2990	2990	2990	2990	0
601	20230810	091200	5926275	2990	2990	2990	2990	0
602	20230810	091100	5926275	2990	2990	2990	2990	0
603	20230810	091000	5926275	2990	2990	2990	2990	1
604	20230810	090900	5923285	2975	2975	2975	2975	1
605	20230810	090800	5920310	2990	2990	2990	2990	0
606	20230810	090700	5920310	2990	2990	2990	2990	0
607	20230810	090600	5920310	2990	2990	2990	2990	0
608	20230810	090500	5920310	2990	2990	2990	2990	0
609	20230810	090400	5920310	2990	2990	2990	2990	0
610	20230810	090300	5920310	2990	2990	2990	2990	0
611	20230810	090200	5920310	2990	2990	2990	2990	41
612	20230810	090100	5797720	2995	2990	2995	2990	108
613	20230810	090000	5474495	2990	2985	2990	2985	1834