KissMeData/014100/min/candle-20230811.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230811	185500	97756295	2920	2920	2920	2920	136
3	20230811	185400	97756295	2920	2920	2920	2920	0
4	20230811	185300	97756295	2920	2920	2920	2920	0
5	20230811	185200	97756295	2920	2920	2920	2920	0
6	20230811	185100	97756295	2920	2920	2920	2920	0
7	20230811	185000	97756295	2920	2920	2920	2920	0
8	20230811	184900	97756295	2920	2920	2920	2920	0
9	20230811	184800	97756295	2920	2920	2920	2920	0
10	20230811	184700	97756295	2920	2920	2920	2920	0
11	20230811	184600	97756295	2920	2920	2920	2920	0
12	20230811	184500	97756295	2920	2920	2920	2920	0
13	20230811	184400	97756295	2920	2920	2920	2920	0
14	20230811	184300	97756295	2920	2920	2920	2920	0
15	20230811	184200	97756295	2920	2920	2920	2920	0
16	20230811	184100	97756295	2920	2920	2920	2920	0
17	20230811	184000	97756295	2920	2920	2920	2920	0
18	20230811	183900	97756295	2920	2920	2920	2920	0
19	20230811	183800	97756295	2920	2920	2920	2920	0
20	20230811	183700	97756295	2920	2920	2920	2920	0
21	20230811	183600	97756295	2920	2920	2920	2920	0
22	20230811	183500	97756295	2920	2920	2920	2920	0
23	20230811	183400	97756295	2920	2920	2920	2920	0
24	20230811	183300	97756295	2920	2920	2920	2920	0
25	20230811	183200	97756295	2920	2920	2920	2920	0
26	20230811	183100	97756295	2920	2920	2920	2920	0
27	20230811	183000	97756295	2920	2920	2920	2920	0
28	20230811	182900	97756295	2920	2920	2920	2920	0
29	20230811	182800	97756295	2920	2920	2920	2920	0
30	20230811	182700	97756295	2920	2920	2920	2920	0
31	20230811	182600	97756295	2920	2920	2920	2920	0
32	20230811	182500	97756295	2920	2920	2920	2920	136
33	20230811	182400	97756295	2920	2920	2920	2920	0
34	20230811	182300	97756295	2920	2920	2920	2920	0
35	20230811	182200	97756295	2920	2920	2920	2920	0
36	20230811	182100	97756295	2920	2920	2920	2920	0
37	20230811	182000	97756295	2920	2920	2920	2920	0
38	20230811	181900	97756295	2920	2920	2920	2920	0
39	20230811	181800	97756295	2920	2920	2920	2920	0
40	20230811	181700	97756295	2920	2920	2920	2920	0
41	20230811	181600	97756295	2920	2920	2920	2920	0
42	20230811	181500	97756295	2920	2920	2920	2920	0
43	20230811	181400	97756295	2920	2920	2920	2920	0
44	20230811	181300	97756295	2920	2920	2920	2920	0
45	20230811	181200	97756295	2920	2920	2920	2920	0
46	20230811	181100	97756295	2920	2920	2920	2920	0
47	20230811	181000	97756295	2920	2920	2920	2920	0
48	20230811	180900	97756295	2920	2920	2920	2920	0
49	20230811	180800	97756295	2920	2920	2920	2920	0
50	20230811	180700	97756295	2920	2920	2920	2920	0
51	20230811	180600	97756295	2920	2920	2920	2920	0
52	20230811	180500	97756295	2920	2920	2920	2920	0
53	20230811	180400	97756295	2920	2920	2920	2920	0
54	20230811	180300	97756295	2920	2920	2920	2920	0
55	20230811	180200	97756295	2920	2920	2920	2920	0
56	20230811	180100	97756295	2920	2920	2920	2920	0
57	20230811	180000	97756295	2920	2920	2920	2920	0
58	20230811	175900	97756295	2920	2920	2920	2920	0
59	20230811	175800	97756295	2920	2920	2920	2920	0
60	20230811	175700	97756295	2920	2920	2920	2920	0
61	20230811	175600	97756295	2920	2920	2920	2920	0
62	20230811	175500	97756295	2920	2920	2920	2920	136
63	20230811	175400	97756295	2920	2920	2920	2920	0
64	20230811	175300	97756295	2920	2920	2920	2920	0
65	20230811	175200	97756295	2920	2920	2920	2920	0
66	20230811	175100	97756295	2920	2920	2920	2920	0
67	20230811	175000	97756295	2920	2920	2920	2920	0
68	20230811	174900	97756295	2920	2920	2920	2920	0
69	20230811	174800	97756295	2920	2920	2920	2920	0
70	20230811	174700	97756295	2920	2920	2920	2920	0
71	20230811	174600	97756295	2920	2920	2920	2920	0
72	20230811	174500	97756295	2920	2920	2920	2920	0
73	20230811	174400	97756295	2920	2920	2920	2920	0
74	20230811	174300	97756295	2920	2920	2920	2920	0
75	20230811	174200	97756295	2920	2920	2920	2920	0
76	20230811	174100	97756295	2920	2920	2920	2920	0
77	20230811	174000	97756295	2920	2920	2920	2920	0
78	20230811	173900	97756295	2920	2920	2920	2920	0
79	20230811	173800	97756295	2920	2920	2920	2920	0
80	20230811	173700	97756295	2920	2920	2920	2920	0
81	20230811	173600	97756295	2920	2920	2920	2920	0
82	20230811	173500	97756295	2920	2920	2920	2920	0
83	20230811	173400	97756295	2920	2920	2920	2920	0
84	20230811	173300	97756295	2920	2920	2920	2920	0
85	20230811	173200	97756295	2920	2920	2920	2920	0
86	20230811	173100	97756295	2920	2920	2920	2920	0
87	20230811	173000	97756295	2920	2920	2920	2920	0
88	20230811	172900	97756295	2920	2920	2920	2920	0
89	20230811	172800	97756295	2920	2920	2920	2920	0
90	20230811	172700	97756295	2920	2920	2920	2920	0
91	20230811	172600	97756295	2920	2920	2920	2920	0
92	20230811	172500	97756295	2920	2920	2920	2920	136
93	20230811	172400	97756295	2920	2920	2920	2920	0
94	20230811	172300	97756295	2920	2920	2920	2920	0
95	20230811	172200	97756295	2920	2920	2920	2920	0
96	20230811	172100	97756295	2920	2920	2920	2920	0
97	20230811	172000	97756295	2920	2920	2920	2920	0
98	20230811	171900	97756295	2920	2920	2920	2920	0
99	20230811	171800	97756295	2920	2920	2920	2920	0
100	20230811	171700	97756295	2920	2920	2920	2920	0
101	20230811	171600	97756295	2920	2920	2920	2920	0
102	20230811	171500	97756295	2920	2920	2920	2920	0
103	20230811	171400	97756295	2920	2920	2920	2920	0
104	20230811	171300	97756295	2920	2920	2920	2920	0
105	20230811	171200	97756295	2920	2920	2920	2920	0
106	20230811	171100	97756295	2920	2920	2920	2920	0
107	20230811	171000	97756295	2920	2920	2920	2920	0
108	20230811	170900	97756295	2920	2920	2920	2920	0
109	20230811	170800	97756295	2920	2920	2920	2920	0
110	20230811	170700	97756295	2920	2920	2920	2920	0
111	20230811	170600	97756295	2920	2920	2920	2920	0
112	20230811	170500	97756295	2920	2920	2920	2920	0
113	20230811	170400	97756295	2920	2920	2920	2920	0
114	20230811	170300	97756295	2920	2920	2920	2920	0
115	20230811	170200	97756295	2920	2920	2920	2920	0
116	20230811	170100	97756295	2920	2920	2920	2920	0
117	20230811	170000	97756295	2920	2920	2920	2920	0
118	20230811	165900	97756295	2920	2920	2920	2920	0
119	20230811	165800	97756295	2920	2920	2920	2920	0
120	20230811	165700	97756295	2920	2920	2920	2920	0
121	20230811	165600	97756295	2920	2920	2920	2920	0
122	20230811	165500	97756295	2920	2920	2920	2920	136
123	20230811	165400	97756295	2920	2920	2920	2920	0
124	20230811	165300	97756295	2920	2920	2920	2920	0
125	20230811	165200	97756295	2920	2920	2920	2920	0
126	20230811	165100	97756295	2920	2920	2920	2920	0
127	20230811	165000	97756295	2920	2920	2920	2920	0
128	20230811	164900	97756295	2920	2920	2920	2920	0
129	20230811	164800	97756295	2920	2920	2920	2920	0
130	20230811	164700	97756295	2920	2920	2920	2920	0
131	20230811	164600	97756295	2920	2920	2920	2920	0
132	20230811	164500	97756295	2920	2920	2920	2920	0
133	20230811	164400	97756295	2920	2920	2920	2920	0
134	20230811	164300	97756295	2920	2920	2920	2920	0
135	20230811	164200	97756295	2920	2920	2920	2920	0
136	20230811	164100	97756295	2920	2920	2920	2920	0
137	20230811	164000	97756295	2920	2920	2920	2920	0
138	20230811	163900	97756295	2920	2920	2920	2920	0
139	20230811	163800	97756295	2920	2920	2920	2920	0
140	20230811	163700	97756295	2920	2920	2920	2920	0
141	20230811	163600	97756295	2920	2920	2920	2920	0
142	20230811	163500	97756295	2920	2920	2920	2920	0
143	20230811	163400	97756295	2920	2920	2920	2920	0
144	20230811	163300	97756295	2920	2920	2920	2920	0
145	20230811	163200	97756295	2920	2920	2920	2920	0
146	20230811	163100	97756295	2920	2920	2920	2920	0
147	20230811	163000	97756295	2920	2920	2920	2920	0
148	20230811	162900	97756295	2920	2920	2920	2920	0
149	20230811	162800	97756295	2920	2920	2920	2920	0
150	20230811	162700	97756295	2920	2920	2920	2920	0
151	20230811	162600	97756295	2920	2920	2920	2920	0
152	20230811	162500	97756295	2920	2920	2920	2920	136
153	20230811	162400	97756295	2920	2920	2920	2920	0
154	20230811	162300	97756295	2920	2920	2920	2920	0
155	20230811	162200	97756295	2920	2920	2920	2920	0
156	20230811	162100	97756295	2920	2920	2920	2920	0
157	20230811	162000	97756295	2920	2920	2920	2920	0
158	20230811	161900	97756295	2920	2920	2920	2920	0
159	20230811	161800	97756295	2920	2920	2920	2920	0
160	20230811	161700	97756295	2920	2920	2920	2920	0
161	20230811	161600	97756295	2920	2920	2920	2920	0
162	20230811	161500	97756295	2920	2920	2920	2920	0
163	20230811	161400	97756295	2920	2920	2920	2920	0
164	20230811	161300	97756295	2920	2920	2920	2920	0
165	20230811	161200	97756295	2920	2920	2920	2920	0
166	20230811	161100	97756295	2920	2920	2920	2920	0
167	20230811	161000	97756295	2920	2920	2920	2920	0
168	20230811	160900	97756295	2920	2920	2920	2920	0
169	20230811	160800	97756295	2920	2920	2920	2920	0
170	20230811	160700	97756295	2920	2920	2920	2920	0
171	20230811	160600	97756295	2920	2920	2920	2920	0
172	20230811	160500	97756295	2920	2920	2920	2920	0
173	20230811	160400	97756295	2920	2920	2920	2920	0
174	20230811	160300	97756295	2920	2920	2920	2920	0
175	20230811	160200	97756295	2920	2920	2920	2920	0
176	20230811	160100	97756295	2920	2920	2920	2920	0
177	20230811	160000	97756295	2920	2920	2920	2920	0
178	20230811	155900	97756295	2920	2920	2920	2920	0
179	20230811	155800	97756295	2920	2920	2920	2920	0
180	20230811	155700	97756295	2920	2920	2920	2920	0
181	20230811	155600	97756295	2920	2920	2920	2920	0
182	20230811	155500	97756295	2920	2920	2920	2920	136
183	20230811	155400	97756295	2920	2920	2920	2920	0
184	20230811	155300	97756295	2920	2920	2920	2920	0
185	20230811	155200	97756295	2920	2920	2920	2920	0
186	20230811	155100	97756295	2920	2920	2920	2920	0
187	20230811	155000	97756295	2920	2920	2920	2920	0
188	20230811	154900	97756295	2920	2920	2920	2920	0
189	20230811	154800	97756295	2920	2920	2920	2920	0
190	20230811	154700	97756295	2920	2920	2920	2920	0
191	20230811	154600	97756295	2920	2920	2920	2920	0
192	20230811	154500	97756295	2920	2920	2920	2920	0
193	20230811	154400	97756295	2920	2920	2920	2920	0
194	20230811	154300	97756295	2920	2920	2920	2920	0
195	20230811	154200	97756295	2920	2920	2920	2920	0
196	20230811	154100	97756295	2920	2920	2920	2920	0
197	20230811	154000	97756295	2920	2920	2920	2920	0
198	20230811	153900	97756295	2920	2920	2920	2920	0
199	20230811	153800	97756295	2920	2920	2920	2920	0
200	20230811	153700	97756295	2920	2920	2920	2920	0
201	20230811	153600	97756295	2920	2920	2920	2920	0
202	20230811	153500	97756295	2920	2920	2920	2920	0
203	20230811	153400	97756295	2920	2920	2920	2920	0
204	20230811	153300	97756295	2920	2920	2920	2920	0
205	20230811	153200	97756295	2920	2920	2920	2920	0
206	20230811	153100	97756295	2920	2920	2920	2920	0
207	20230811	153000	97756295	2920	2920	2920	2920	136
208	20230811	152900	97359175	2915	2915	2915	2915	0
209	20230811	152800	97359175	2915	2915	2915	2915	0
210	20230811	152700	97359175	2915	2915	2915	2915	0
211	20230811	152600	97359175	2915	2915	2915	2915	0
212	20230811	152500	97359175	2915	2915	2915	2915	0
213	20230811	152400	97359175	2915	2915	2915	2915	0
214	20230811	152300	97359175	2915	2915	2915	2915	0
215	20230811	152200	97359175	2915	2915	2915	2915	0
216	20230811	152100	97359175	2915	2915	2915	2915	0
217	20230811	152000	97359175	2915	2915	2915	2915	0
218	20230811	151900	97359175	2915	2915	2915	2915	6
219	20230811	151800	97341685	2910	2930	2930	2910	1269
220	20230811	151700	93648645	2920	2920	2920	2920	0
221	20230811	151600	93648645	2920	2920	2920	2920	0
222	20230811	151500	93648645	2920	2920	2920	2920	197
223	20230811	151400	93073405	2920	2920	2920	2920	0
224	20230811	151300	93073405	2920	2920	2920	2920	2
225	20230811	151200	93067565	2920	2920	2920	2920	0
226	20230811	151100	93067565	2920	2920	2920	2920	0
227	20230811	151000	93067565	2920	2920	2920	2920	0
228	20230811	150900	93067565	2920	2920	2920	2920	0
229	20230811	150800	93067565	2920	2920	2920	2920	1
230	20230811	150700	93064645	2920	2920	2920	2920	0
231	20230811	150600	93064645	2920	2920	2920	2920	0
232	20230811	150500	93064645	2920	2920	2920	2920	0
233	20230811	150400	93064645	2920	2920	2920	2920	0
234	20230811	150300	93064645	2920	2920	2920	2920	0
235	20230811	150200	93064645	2920	2920	2920	2920	0
236	20230811	150100	93064645	2920	2920	2920	2920	0
237	20230811	150000	93064645	2920	2920	2920	2920	0
238	20230811	145900	93064645	2920	2920	2920	2920	0
239	20230811	145800	93064645	2920	2920	2920	2920	0
240	20230811	145700	93064645	2920	2920	2920	2920	0
241	20230811	145600	93064645	2920	2920	2920	2920	0
242	20230811	145500	93064645	2920	2920	2920	2920	0
243	20230811	145400	93064645	2920	2920	2920	2920	0
244	20230811	145300	93064645	2920	2920	2920	2920	0
245	20230811	145200	93064645	2920	2920	2920	2920	0
246	20230811	145100	93064645	2920	2920	2920	2920	0
247	20230811	145000	93064645	2920	2920	2920	2920	0
248	20230811	144900	93064645	2920	2920	2920	2920	0
249	20230811	144800	93064645	2920	2920	2920	2920	0
250	20230811	144700	93064645	2920	2920	2920	2920	72
251	20230811	144600	92854405	2915	2915	2915	2915	0
252	20230811	144500	92854405	2915	2915	2915	2915	0
253	20230811	144400	92854405	2915	2915	2915	2915	0
254	20230811	144300	92854405	2915	2915	2915	2915	0
255	20230811	144200	92854405	2915	2915	2915	2915	0
256	20230811	144100	92854405	2915	2915	2915	2915	0
257	20230811	144000	92854405	2915	2915	2915	2915	0
258	20230811	143900	92854405	2915	2915	2915	2915	0
259	20230811	143800	92854405	2915	2915	2915	2915	0
260	20230811	143700	92854405	2915	2915	2915	2915	0
261	20230811	143600	92854405	2915	2915	2915	2915	18
262	20230811	143500	92801935	2920	2920	2920	2920	0
263	20230811	143400	92801935	2920	2920	2920	2920	0
264	20230811	143300	92801935	2920	2920	2920	2920	0
265	20230811	143200	92801935	2920	2920	2920	2920	410
266	20230811	143100	91604735	2920	2920	2920	2920	1
267	20230811	143000	91601815	2920	2920	2920	2920	0
268	20230811	142900	91601815	2920	2920	2920	2920	0
269	20230811	142800	91601815	2920	2920	2920	2920	0
270	20230811	142700	91601815	2920	2920	2920	2920	0
271	20230811	142600	91601815	2920	2920	2920	2920	0
272	20230811	142500	91601815	2920	2920	2920	2920	0
273	20230811	142400	91601815	2920	2920	2920	2920	0
274	20230811	142300	91601815	2920	2920	2920	2920	0
275	20230811	142200	91601815	2920	2920	2920	2920	0
276	20230811	142100	91601815	2920	2920	2920	2920	0
277	20230811	142000	91601815	2920	2920	2920	2920	0
278	20230811	141900	91601815	2920	2920	2920	2920	0
279	20230811	141800	91601815	2920	2920	2920	2920	0
280	20230811	141700	91601815	2920	2920	2920	2920	0
281	20230811	141600	91601815	2920	2920	2920	2920	0
282	20230811	141500	91601815	2920	2920	2920	2920	0
283	20230811	141400	91601815	2920	2920	2920	2920	36
284	20230811	141300	91496695	2910	2910	2910	2910	0
285	20230811	141200	91496695	2910	2910	2910	2910	0
286	20230811	141100	91496695	2910	2910	2910	2910	0
287	20230811	141000	91496695	2910	2910	2910	2910	0
288	20230811	140900	91496695	2910	2910	2910	2910	0
289	20230811	140800	91496695	2910	2910	2910	2910	1
290	20230811	140700	91493785	2910	2910	2910	2910	0
291	20230811	140600	91493785	2910	2910	2910	2910	0
292	20230811	140500	91493785	2910	2910	2910	2910	137
293	20230811	140400	91095115	2910	2910	2910	2910	0
294	20230811	140300	91095115	2910	2910	2910	2910	0
295	20230811	140200	91095115	2910	2910	2910	2910	0
296	20230811	140100	91095115	2910	2910	2910	2910	0
297	20230811	140000	91095115	2910	2910	2910	2910	190
298	20230811	135900	90542215	2910	2910	2910	2910	0
299	20230811	135800	90542215	2910	2910	2910	2910	0
300	20230811	135700	90542215	2910	2910	2910	2910	0
301	20230811	135600	90542215	2910	2910	2910	2910	0
302	20230811	135500	90542215	2910	2910	2910	2910	0
303	20230811	135400	90542215	2910	2910	2910	2910	0
304	20230811	135300	90542215	2910	2910	2910	2910	0
305	20230811	135200	90542215	2910	2910	2910	2910	0
306	20230811	135100	90542215	2910	2910	2910	2910	0
307	20230811	135000	90542215	2910	2910	2910	2910	0
308	20230811	134900	90542215	2910	2910	2910	2910	0
309	20230811	134800	90542215	2910	2910	2910	2910	0
310	20230811	134700	90542215	2910	2910	2910	2910	0
311	20230811	134600	90542215	2910	2910	2910	2910	0
312	20230811	134500	90542215	2910	2910	2910	2910	0
313	20230811	134400	90542215	2910	2910	2910	2910	0
314	20230811	134300	90542215	2910	2910	2910	2910	33
315	20230811	134200	90446185	2885	2885	2885	2885	0
316	20230811	134100	90446185	2885	2885	2885	2885	0
317	20230811	134000	90446185	2885	2890	2890	2885	1478
318	20230811	133900	86179535	2880	2880	2880	2880	0
319	20230811	133800	86179535	2880	2880	2880	2880	0
320	20230811	133700	86179535	2880	2880	2880	2880	0
321	20230811	133600	86179535	2880	2880	2880	2880	0
322	20230811	133500	86179535	2880	2880	2880	2880	0
323	20230811	133400	86179535	2880	2880	2880	2880	0
324	20230811	133300	86179535	2880	2895	2895	2880	100
325	20230811	133200	85890880	2895	2895	2895	2895	0
326	20230811	133100	85890880	2895	2895	2895	2895	0
327	20230811	133000	85890880	2895	2895	2895	2895	0
328	20230811	132900	85890880	2895	2895	2895	2895	0
329	20230811	132800	85890880	2895	2895	2895	2895	0
330	20230811	132700	85890880	2895	2895	2895	2895	5000
331	20230811	132600	71415880	2900	2900	2900	2900	0
332	20230811	132500	71415880	2900	2900	2900	2900	282
333	20230811	132400	70598080	2895	2900	2900	2895	2671
334	20230811	132300	62864680	2895	2895	2895	2895	0
335	20230811	132200	62864680	2895	2895	2895	2895	0
336	20230811	132100	62864680	2895	2895	2895	2895	2520
337	20230811	132000	55569280	2915	2905	2915	2895	6201
338	20230811	131900	37614235	2930	2930	2930	2930	0
339	20230811	131800	37614235	2930	2900	2930	2900	57
340	20230811	131700	37448555	2900	2905	2905	2900	228
341	20230811	131600	36787175	2910	2910	2910	2910	70
342	20230811	131500	36583475	2935	2910	2935	2910	42
343	20230811	131400	36461230	2920	2920	2920	2920	7
344	20230811	131300	36440790	2920	2920	2920	2920	0
345	20230811	131200	36440790	2920	2920	2920	2920	0
346	20230811	131100	36440790	2920	2920	2920	2920	0
347	20230811	131000	36440790	2920	2920	2920	2920	0
348	20230811	130900	36440790	2920	2920	2920	2920	0
349	20230811	130800	36440790	2920	2920	2920	2920	0
350	20230811	130700	36440790	2920	2920	2920	2920	0
351	20230811	130600	36440790	2920	2920	2920	2920	340
352	20230811	130500	35447990	2935	2935	2935	2935	0
353	20230811	130400	35447990	2935	2935	2935	2935	0
354	20230811	130300	35447990	2935	2935	2935	2935	0
355	20230811	130200	35447990	2935	2935	2935	2935	5
356	20230811	130100	35433315	2940	2940	2940	2940	0
357	20230811	130000	35433315	2940	2940	2940	2940	0
358	20230811	125900	35433315	2940	2940	2940	2940	0
359	20230811	125800	35433315	2940	2940	2940	2940	5
360	20230811	125700	35418615	2940	2940	2940	2940	0
361	20230811	125600	35418615	2940	2940	2940	2940	0
362	20230811	125500	35418615	2940	2940	2940	2940	0
363	20230811	125400	35418615	2940	2940	2940	2940	0
364	20230811	125300	35418615	2940	2940	2940	2940	0
365	20230811	125200	35418615	2940	2940	2940	2940	0
366	20230811	125100	35418615	2940	2940	2940	2940	0
367	20230811	125000	35418615	2940	2940	2940	2940	0
368	20230811	124900	35418615	2940	2940	2940	2940	0
369	20230811	124800	35418615	2940	2940	2940	2940	0
370	20230811	124700	35418615	2940	2940	2940	2940	0
371	20230811	124600	35418615	2940	2940	2940	2940	0
372	20230811	124500	35418615	2940	2940	2940	2940	0
373	20230811	124400	35418615	2940	2940	2940	2940	10
374	20230811	124300	35389215	2940	2940	2940	2940	0
375	20230811	124200	35389215	2940	2940	2940	2940	0
376	20230811	124100	35389215	2940	2940	2940	2940	0
377	20230811	124000	35389215	2940	2940	2940	2940	0
378	20230811	123900	35389215	2940	2940	2940	2940	0
379	20230811	123800	35389215	2940	2940	2940	2940	0
380	20230811	123700	35389215	2940	2940	2940	2940	0
381	20230811	123600	35389215	2940	2940	2940	2940	0
382	20230811	123500	35389215	2940	2940	2940	2940	0
383	20230811	123400	35389215	2940	2940	2940	2940	0
384	20230811	123300	35389215	2940	2940	2940	2940	0
385	20230811	123200	35389215	2940	2940	2940	2940	2
386	20230811	123100	35383335	2940	2940	2940	2940	0
387	20230811	123000	35383335	2940	2940	2940	2940	0
388	20230811	122900	35383335	2940	2940	2940	2940	0
389	20230811	122800	35383335	2940	2940	2940	2940	0
390	20230811	122700	35383335	2940	2940	2940	2940	0
391	20230811	122600	35383335	2940	2940	2940	2940	0
392	20230811	122500	35383335	2940	2940	2940	2940	0
393	20230811	122400	35383335	2940	2940	2940	2940	0
394	20230811	122300	35383335	2940	2940	2940	2940	0
395	20230811	122200	35383335	2940	2940	2940	2940	0
396	20230811	122100	35383335	2940	2940	2940	2940	0
397	20230811	122000	35383335	2940	2940	2940	2940	0
398	20230811	121900	35383335	2940	2940	2940	2940	0
399	20230811	121800	35383335	2940	2940	2940	2940	0
400	20230811	121700	35383335	2940	2940	2940	2940	0
401	20230811	121600	35383335	2940	2940	2940	2940	0
402	20230811	121500	35383335	2940	2940	2940	2940	0
403	20230811	121400	35383335	2940	2940	2940	2940	0
404	20230811	121300	35383335	2940	2940	2940	2940	0
405	20230811	121200	35383335	2940	2940	2940	2940	0
406	20230811	121100	35383335	2940	2940	2940	2940	0
407	20230811	121000	35383335	2940	2940	2940	2940	0
408	20230811	120900	35383335	2940	2940	2940	2940	0
409	20230811	120800	35383335	2940	2940	2940	2940	0
410	20230811	120700	35383335	2940	2940	2940	2940	0
411	20230811	120600	35383335	2940	2940	2940	2940	0
412	20230811	120500	35383335	2940	2940	2940	2940	0
413	20230811	120400	35383335	2940	2940	2940	2940	0
414	20230811	120300	35383335	2940	2940	2940	2940	0
415	20230811	120200	35383335	2940	2940	2940	2940	0
416	20230811	120100	35383335	2940	2940	2940	2940	0
417	20230811	120000	35383335	2940	2940	2940	2940	0
418	20230811	115900	35383335	2940	2940	2940	2940	0
419	20230811	115800	35383335	2940	2940	2940	2940	0
420	20230811	115700	35383335	2940	2940	2940	2940	0
421	20230811	115600	35383335	2940	2940	2940	2940	0
422	20230811	115500	35383335	2940	2940	2940	2940	0
423	20230811	115400	35383335	2940	2940	2940	2940	0
424	20230811	115300	35383335	2940	2940	2940	2940	0
425	20230811	115200	35383335	2940	2940	2940	2940	0
426	20230811	115100	35383335	2940	2940	2940	2940	0
427	20230811	115000	35383335	2940	2940	2940	2940	0
428	20230811	114900	35383335	2940	2940	2940	2940	0
429	20230811	114800	35383335	2940	2940	2940	2940	0
430	20230811	114700	35383335	2940	2940	2940	2940	0
431	20230811	114600	35383335	2940	2940	2940	2940	0
432	20230811	114500	35383335	2940	2940	2940	2940	0
433	20230811	114400	35383335	2940	2940	2940	2940	0
434	20230811	114300	35383335	2940	2940	2940	2940	0
435	20230811	114200	35383335	2940	2940	2940	2940	0
436	20230811	114100	35383335	2940	2940	2940	2940	0
437	20230811	114000	35383335	2940	2940	2940	2940	0
438	20230811	113900	35383335	2940	2940	2940	2940	0
439	20230811	113800	35383335	2940	2940	2940	2940	0
440	20230811	113700	35383335	2940	2940	2940	2940	0
441	20230811	113600	35383335	2940	2940	2940	2940	0
442	20230811	113500	35383335	2940	2940	2940	2940	0
443	20230811	113400	35383335	2940	2940	2940	2940	0
444	20230811	113300	35383335	2940	2940	2940	2940	0
445	20230811	113200	35383335	2940	2940	2940	2940	0
446	20230811	113100	35383335	2940	2940	2940	2940	0
447	20230811	113000	35383335	2940	2940	2940	2940	0
448	20230811	112900	35383335	2940	2940	2940	2940	0
449	20230811	112800	35383335	2940	2940	2940	2940	0
450	20230811	112700	35383335	2940	2940	2940	2940	0
451	20230811	112600	35383335	2940	2940	2940	2940	0
452	20230811	112500	35383335	2940	2940	2940	2940	0
453	20230811	112400	35383335	2940	2940	2940	2940	0
454	20230811	112300	35383335	2940	2930	2940	2900	1520
455	20230811	112200	30962245	2940	2940	2940	2940	0
456	20230811	112100	30962245	2940	2940	2940	2940	0
457	20230811	112000	30962245	2940	2940	2940	2940	0
458	20230811	111900	30962245	2940	2940	2940	2940	2
459	20230811	111800	30956365	2945	2945	2945	2945	0
460	20230811	111700	30956365	2945	2945	2945	2945	0
461	20230811	111600	30956365	2945	2945	2945	2945	0
462	20230811	111500	30956365	2945	2945	2945	2945	0
463	20230811	111400	30956365	2945	2945	2945	2945	0
464	20230811	111300	30956365	2945	2945	2945	2945	0
465	20230811	111200	30956365	2945	2945	2945	2945	0
466	20230811	111100	30956365	2945	2945	2945	2945	0
467	20230811	111000	30956365	2945	2925	2945	2925	114
468	20230811	110900	30622865	2925	2940	2940	2925	1090
469	20230811	110800	27433230	2940	2940	2940	2940	1
470	20230811	110700	27430290	2945	2940	2945	2940	2
471	20230811	110600	27424405	2940	2940	2940	2940	1
472	20230811	110500	27421465	2945	2945	2945	2945	396
473	20230811	110400	26255245	2945	2945	2945	2945	1
474	20230811	110300	26252300	2945	2945	2945	2945	1
475	20230811	110200	26249355	2945	2945	2945	2945	1
476	20230811	110100	26246410	2945	2945	2945	2945	1
477	20230811	110000	26243465	2945	2945	2945	2945	1
478	20230811	105900	26240520	2945	2945	2945	2945	1
479	20230811	105800	26237575	2945	2945	2945	2945	1
480	20230811	105700	26234630	2945	2945	2945	2945	1
481	20230811	105600	26231685	2945	2945	2945	2945	1
482	20230811	105500	26228740	2945	2945	2945	2945	1
483	20230811	105400	26225795	2945	2945	2945	2945	1
484	20230811	105300	26222850	2945	2945	2945	2945	1
485	20230811	105200	26219905	2945	2945	2945	2945	1
486	20230811	105100	26216960	2945	2945	2945	2945	1
487	20230811	105000	26214015	2945	2945	2945	2945	1
488	20230811	104900	26211070	2945	2945	2945	2945	1
489	20230811	104800	26208125	2945	2945	2945	2945	2
490	20230811	104700	26202235	2955	2945	2955	2945	2
491	20230811	104600	26196335	2945	2945	2945	2945	501
492	20230811	104500	24720890	2945	2945	2945	2945	1
493	20230811	104400	24717945	2945	2945	2945	2945	1
494	20230811	104300	24715000	2945	2945	2945	2945	1
495	20230811	104200	24712055	2945	2945	2945	2945	1
496	20230811	104100	24709110	2945	2945	2945	2945	1
497	20230811	104000	24706165	2945	2945	2945	2945	1
498	20230811	103900	24703220	2945	2945	2945	2945	1
499	20230811	103800	24700275	2945	2945	2945	2945	1
500	20230811	103700	24697330	2945	2945	2945	2945	1
501	20230811	103600	24694385	2945	2945	2945	2945	1
502	20230811	103500	24691440	2960	2950	2960	2950	2
503	20230811	103400	24685530	2960	2950	2960	2945	11
504	20230811	103300	24653075	2945	2945	2945	2945	1
505	20230811	103200	24650130	2945	2945	2945	2945	1
506	20230811	103100	24647185	2945	2945	2945	2945	1
507	20230811	103000	24644240	2945	2950	2950	2945	3
508	20230811	102900	24635395	2950	2950	2950	2950	1
509	20230811	102800	24632445	2960	2950	2960	2950	2
510	20230811	102700	24626535	2950	2950	2950	2950	1
511	20230811	102600	24623585	2960	2960	2960	2960	29
512	20230811	102500	24537745	2960	2960	2960	2960	1
513	20230811	102400	24534785	2960	2965	2965	2960	101
514	20230811	102300	24235705	2965	2965	2965	2965	1
515	20230811	102200	24232740	2965	2965	2965	2965	1
516	20230811	102100	24229775	2965	2965	2965	2965	22
517	20230811	102000	24164545	2965	2965	2965	2965	1
518	20230811	101900	24161580	2965	2965	2965	2965	1
519	20230811	101800	24158615	2965	2965	2965	2965	1
520	20230811	101700	24155650	2965	2965	2965	2965	1
521	20230811	101600	24152685	2970	2965	2970	2965	2
522	20230811	101500	24146750	2970	2960	2970	2960	2
523	20230811	101400	24140820	2970	2960	2970	2960	3
524	20230811	101300	24131920	2960	2960	2960	2960	1
525	20230811	101200	24128960	2960	2960	2960	2960	1
526	20230811	101100	24126000	2960	2960	2960	2960	1001
527	20230811	101000	21163040	2960	2960	2960	2960	1
528	20230811	100900	21160080	2965	2965	2965	2965	1
529	20230811	100800	21157115	2965	2965	2965	2965	1
530	20230811	100700	21154150	2965	2965	2965	2965	1
531	20230811	100600	21151185	2970	2970	2970	2970	5
532	20230811	100500	21136335	2970	2970	2970	2970	51
533	20230811	100400	20984865	2980	2975	2980	2975	24
534	20230811	100300	20913445	2975	2975	2975	2975	1
535	20230811	100200	20910470	2975	2975	2975	2975	1
536	20230811	100100	20907495	2980	2975	2980	2975	202
537	20230811	100000	20306540	2975	2975	2975	2975	301
538	20230811	095900	19411065	2975	2975	2975	2975	1
539	20230811	095800	19408090	2980	2975	2980	2975	4
540	20230811	095700	19396175	2980	2975	2980	2975	2
541	20230811	095600	19390220	2980	2975	2980	2975	2
542	20230811	095500	19384265	2980	2975	2980	2975	3
543	20230811	095400	19375330	2980	2965	2980	2965	4
544	20230811	095300	19363440	2980	2965	2980	2965	3
545	20230811	095200	19354515	2980	2965	2980	2965	3
546	20230811	095100	19345590	2980	2970	2980	2965	83
547	20230811	095000	19099065	2980	2975	2980	2970	322
548	20230811	094900	18142210	2975	2970	2975	2970	457
549	20230811	094800	16784910	2975	2975	2975	2965	14
550	20230811	094700	16743320	2970	2970	2975	2970	183
551	20230811	094600	16199805	2975	2975	2980	2975	443
552	20230811	094500	14881875	2980	2975	2980	2975	63
553	20230811	094400	14694445	2980	2975	2980	2975	2
554	20230811	094300	14688490	2980	2975	2980	2975	2
555	20230811	094200	14682535	2980	2980	2980	2980	597
556	20230811	094100	12903475	2985	2980	2985	2980	3
557	20230811	094000	12894525	2980	2980	2980	2980	1
558	20230811	093900	12891545	2980	2980	2980	2980	1
559	20230811	093800	12888565	2985	2975	2985	2975	2
560	20230811	093700	12882605	2985	2975	2985	2975	2
561	20230811	093600	12876645	2985	2975	2985	2975	2
562	20230811	093500	12870685	2975	2975	2975	2975	1
563	20230811	093400	12867710	2985	2985	2985	2985	433
564	20230811	093300	11575205	2985	2985	2985	2985	1
565	20230811	093200	11572220	2990	2985	2990	2985	2
566	20230811	093100	11566245	2990	2985	2990	2985	2
567	20230811	093000	11560270	2990	2985	2990	2985	109
568	20230811	092900	11234895	2990	2985	2990	2985	2
569	20230811	092800	11228920	2990	2985	2990	2985	308
570	20230811	092700	10308005	2990	2985	2990	2985	205
571	20230811	092600	9696065	2990	2975	2990	2975	409
572	20230811	092500	8478690	2980	2970	2980	2970	117
573	20230811	092400	8130575	2970	2970	2970	2970	1
574	20230811	092300	8127605	2980	2965	2980	2965	171
575	20230811	092200	7618040	2980	2980	2980	2960	22
576	20230811	092100	7552700	2980	2960	2980	2960	2
577	20230811	092000	7546760	2960	2960	2960	2960	1
578	20230811	091900	7543800	2960	2960	2960	2960	3
579	20230811	091800	7534920	2960	2960	2960	2960	1
580	20230811	091700	7531960	2960	2960	2960	2960	1
581	20230811	091600	7529000	2980	2960	2980	2960	3
582	20230811	091500	7520080	2980	2955	2980	2955	3
583	20230811	091400	7511165	2980	2955	2980	2955	2
584	20230811	091300	7505230	2980	2950	2980	2950	32
585	20230811	091200	7410545	2960	2940	2960	2940	100
586	20230811	091100	7115005	2940	2940	2940	2940	1
587	20230811	091000	7112065	2940	2940	2940	2940	1
588	20230811	090900	7109125	2940	2940	2940	2940	1
589	20230811	090800	7106185	2940	2940	2940	2940	1
590	20230811	090700	7103245	2955	2940	2955	2940	163
591	20230811	090600	6621845	2950	2940	2950	2940	3
592	20230811	090500	6613005	2950	2940	2950	2940	2
593	20230811	090400	6607115	2950	2925	2950	2920	325
594	20230811	090300	5657960	2930	2940	2950	2930	178
595	20230811	090200	5132955	2945	2940	2945	2925	79
596	20230811	090100	4900980	2940	2940	2940	2940	1
597	20230811	090000	4898040	2940	2940	2940	2940	1661