KissMeData/070300/min/candle-20230814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230814	193500	53197860	2930	2930	2930	2930	1167
3	20230814	193400	53197860	2930	2930	2930	2930	0
4	20230814	193300	53197860	2930	2930	2930	2930	0
5	20230814	193200	53197860	2930	2930	2930	2930	0
6	20230814	193100	53197860	2930	2930	2930	2930	0
7	20230814	193000	53197860	2930	2930	2930	2930	0
8	20230814	192900	53197860	2930	2930	2930	2930	0
9	20230814	192800	53197860	2930	2930	2930	2930	0
10	20230814	192700	53197860	2930	2930	2930	2930	0
11	20230814	192600	53197860	2930	2930	2930	2930	0
12	20230814	192500	53197860	2930	2930	2930	2930	0
13	20230814	192400	53197860	2930	2930	2930	2930	0
14	20230814	192300	53197860	2930	2930	2930	2930	0
15	20230814	192200	53197860	2930	2930	2930	2930	0
16	20230814	192100	53197860	2930	2930	2930	2930	0
17	20230814	192000	53197860	2930	2930	2930	2930	0
18	20230814	191900	53197860	2930	2930	2930	2930	0
19	20230814	191800	53197860	2930	2930	2930	2930	0
20	20230814	191700	53197860	2930	2930	2930	2930	0
21	20230814	191600	53197860	2930	2930	2930	2930	0
22	20230814	191500	53197860	2930	2930	2930	2930	0
23	20230814	191400	53197860	2930	2930	2930	2930	0
24	20230814	191300	53197860	2930	2930	2930	2930	0
25	20230814	191200	53197860	2930	2930	2930	2930	0
26	20230814	191100	53197860	2930	2930	2930	2930	0
27	20230814	191000	53197860	2930	2930	2930	2930	0
28	20230814	190900	53197860	2930	2930	2930	2930	0
29	20230814	190800	53197860	2930	2930	2930	2930	0
30	20230814	190700	53197860	2930	2930	2930	2930	0
31	20230814	190600	53197860	2930	2930	2930	2930	0
32	20230814	190500	53197860	2930	2930	2930	2930	1167
33	20230814	190400	53197860	2930	2930	2930	2930	0
34	20230814	190300	53197860	2930	2930	2930	2930	0
35	20230814	190200	53197860	2930	2930	2930	2930	0
36	20230814	190100	53197860	2930	2930	2930	2930	0
37	20230814	190000	53197860	2930	2930	2930	2930	0
38	20230814	185900	53197860	2930	2930	2930	2930	0
39	20230814	185800	53197860	2930	2930	2930	2930	0
40	20230814	185700	53197860	2930	2930	2930	2930	0
41	20230814	185600	53197860	2930	2930	2930	2930	0
42	20230814	185500	53197860	2930	2930	2930	2930	0
43	20230814	185400	53197860	2930	2930	2930	2930	0
44	20230814	185300	53197860	2930	2930	2930	2930	0
45	20230814	185200	53197860	2930	2930	2930	2930	0
46	20230814	185100	53197860	2930	2930	2930	2930	0
47	20230814	185000	53197860	2930	2930	2930	2930	0
48	20230814	184900	53197860	2930	2930	2930	2930	0
49	20230814	184800	53197860	2930	2930	2930	2930	0
50	20230814	184700	53197860	2930	2930	2930	2930	0
51	20230814	184600	53197860	2930	2930	2930	2930	0
52	20230814	184500	53197860	2930	2930	2930	2930	0
53	20230814	184400	53197860	2930	2930	2930	2930	0
54	20230814	184300	53197860	2930	2930	2930	2930	0
55	20230814	184200	53197860	2930	2930	2930	2930	0
56	20230814	184100	53197860	2930	2930	2930	2930	0
57	20230814	184000	53197860	2930	2930	2930	2930	0
58	20230814	183900	53197860	2930	2930	2930	2930	0
59	20230814	183800	53197860	2930	2930	2930	2930	0
60	20230814	183700	53197860	2930	2930	2930	2930	0
61	20230814	183600	53197860	2930	2930	2930	2930	0
62	20230814	183500	53197860	2930	2930	2930	2930	1167
63	20230814	183400	53197860	2930	2930	2930	2930	0
64	20230814	183300	53197860	2930	2930	2930	2930	0
65	20230814	183200	53197860	2930	2930	2930	2930	0
66	20230814	183100	53197860	2930	2930	2930	2930	0
67	20230814	183000	53197860	2930	2930	2930	2930	0
68	20230814	182900	53197860	2930	2930	2930	2930	0
69	20230814	182800	53197860	2930	2930	2930	2930	0
70	20230814	182700	53197860	2930	2930	2930	2930	0
71	20230814	182600	53197860	2930	2930	2930	2930	0
72	20230814	182500	53197860	2930	2930	2930	2930	0
73	20230814	182400	53197860	2930	2930	2930	2930	0
74	20230814	182300	53197860	2930	2930	2930	2930	0
75	20230814	182200	53197860	2930	2930	2930	2930	0
76	20230814	182100	53197860	2930	2930	2930	2930	0
77	20230814	182000	53197860	2930	2930	2930	2930	0
78	20230814	181900	53197860	2930	2930	2930	2930	0
79	20230814	181800	53197860	2930	2930	2930	2930	0
80	20230814	181700	53197860	2930	2930	2930	2930	0
81	20230814	181600	53197860	2930	2930	2930	2930	0
82	20230814	181500	53197860	2930	2930	2930	2930	0
83	20230814	181400	53197860	2930	2930	2930	2930	0
84	20230814	181300	53197860	2930	2930	2930	2930	0
85	20230814	181200	53197860	2930	2930	2930	2930	0
86	20230814	181100	53197860	2930	2930	2930	2930	0
87	20230814	181000	53197860	2930	2930	2930	2930	0
88	20230814	180900	53197860	2930	2930	2930	2930	0
89	20230814	180800	53197860	2930	2930	2930	2930	0
90	20230814	180700	53197860	2930	2930	2930	2930	0
91	20230814	180600	53197860	2930	2930	2930	2930	0
92	20230814	180500	53197860	2930	2930	2930	2930	1167
93	20230814	180400	53197860	2930	2930	2930	2930	0
94	20230814	180300	53197860	2930	2930	2930	2930	0
95	20230814	180200	53197860	2930	2930	2930	2930	0
96	20230814	180100	53197860	2930	2930	2930	2930	0
97	20230814	180000	53197860	2930	2930	2930	2930	0
98	20230814	175900	53197860	2930	2930	2930	2930	0
99	20230814	175800	53197860	2930	2930	2930	2930	0
100	20230814	175700	53197860	2930	2930	2930	2930	0
101	20230814	175600	53197860	2930	2930	2930	2930	0
102	20230814	175500	53197860	2930	2930	2930	2930	0
103	20230814	175400	53197860	2930	2930	2930	2930	0
104	20230814	175300	53197860	2930	2930	2930	2930	0
105	20230814	175200	53197860	2930	2930	2930	2930	0
106	20230814	175100	53197860	2930	2930	2930	2930	0
107	20230814	175000	53197860	2930	2930	2930	2930	0
108	20230814	174900	53197860	2930	2930	2930	2930	0
109	20230814	174800	53197860	2930	2930	2930	2930	0
110	20230814	174700	53197860	2930	2930	2930	2930	0
111	20230814	174600	53197860	2930	2930	2930	2930	0
112	20230814	174500	53197860	2930	2930	2930	2930	0
113	20230814	174400	53197860	2930	2930	2930	2930	0
114	20230814	174300	53197860	2930	2930	2930	2930	0
115	20230814	174200	53197860	2930	2930	2930	2930	0
116	20230814	174100	53197860	2930	2930	2930	2930	0
117	20230814	174000	53197860	2930	2930	2930	2930	0
118	20230814	173900	53197860	2930	2930	2930	2930	0
119	20230814	173800	53197860	2930	2930	2930	2930	0
120	20230814	173700	53197860	2930	2930	2930	2930	0
121	20230814	173600	53197860	2930	2930	2930	2930	0
122	20230814	173500	53197860	2930	2930	2930	2930	1167
123	20230814	173400	53197860	2930	2930	2930	2930	0
124	20230814	173300	53197860	2930	2930	2930	2930	0
125	20230814	173200	53197860	2930	2930	2930	2930	0
126	20230814	173100	53197860	2930	2930	2930	2930	0
127	20230814	173000	53197860	2930	2930	2930	2930	0
128	20230814	172900	53197860	2930	2930	2930	2930	0
129	20230814	172800	53197860	2930	2930	2930	2930	0
130	20230814	172700	53197860	2930	2930	2930	2930	0
131	20230814	172600	53197860	2930	2930	2930	2930	0
132	20230814	172500	53197860	2930	2930	2930	2930	0
133	20230814	172400	53197860	2930	2930	2930	2930	0
134	20230814	172300	53197860	2930	2930	2930	2930	0
135	20230814	172200	53197860	2930	2930	2930	2930	0
136	20230814	172100	53197860	2930	2930	2930	2930	0
137	20230814	172000	53197860	2930	2930	2930	2930	0
138	20230814	171900	53197860	2930	2930	2930	2930	0
139	20230814	171800	53197860	2930	2930	2930	2930	0
140	20230814	171700	53197860	2930	2930	2930	2930	0
141	20230814	171600	53197860	2930	2930	2930	2930	0
142	20230814	171500	53197860	2930	2930	2930	2930	0
143	20230814	171400	53197860	2930	2930	2930	2930	0
144	20230814	171300	53197860	2930	2930	2930	2930	0
145	20230814	171200	53197860	2930	2930	2930	2930	0
146	20230814	171100	53197860	2930	2930	2930	2930	0
147	20230814	171000	53197860	2930	2930	2930	2930	0
148	20230814	170900	53197860	2930	2930	2930	2930	0
149	20230814	170800	53197860	2930	2930	2930	2930	0
150	20230814	170700	53197860	2930	2930	2930	2930	0
151	20230814	170600	53197860	2930	2930	2930	2930	0
152	20230814	170500	53197860	2930	2930	2930	2930	1167
153	20230814	170400	53197860	2930	2930	2930	2930	0
154	20230814	170300	53197860	2930	2930	2930	2930	0
155	20230814	170200	53197860	2930	2930	2930	2930	0
156	20230814	170100	53197860	2930	2930	2930	2930	0
157	20230814	170000	53197860	2930	2930	2930	2930	0
158	20230814	165900	53197860	2930	2930	2930	2930	0
159	20230814	165800	53197860	2930	2930	2930	2930	0
160	20230814	165700	53197860	2930	2930	2930	2930	0
161	20230814	165600	53197860	2930	2930	2930	2930	0
162	20230814	165500	53197860	2930	2930	2930	2930	0
163	20230814	165400	53197860	2930	2930	2930	2930	0
164	20230814	165300	53197860	2930	2930	2930	2930	0
165	20230814	165200	53197860	2930	2930	2930	2930	0
166	20230814	165100	53197860	2930	2930	2930	2930	0
167	20230814	165000	53197860	2930	2930	2930	2930	0
168	20230814	164900	53197860	2930	2930	2930	2930	0
169	20230814	164800	53197860	2930	2930	2930	2930	0
170	20230814	164700	53197860	2930	2930	2930	2930	0
171	20230814	164600	53197860	2930	2930	2930	2930	0
172	20230814	164500	53197860	2930	2930	2930	2930	0
173	20230814	164400	53197860	2930	2930	2930	2930	0
174	20230814	164300	53197860	2930	2930	2930	2930	0
175	20230814	164200	53197860	2930	2930	2930	2930	0
176	20230814	164100	53197860	2930	2930	2930	2930	0
177	20230814	164000	53197860	2930	2930	2930	2930	0
178	20230814	163900	53197860	2930	2930	2930	2930	0
179	20230814	163800	53197860	2930	2930	2930	2930	0
180	20230814	163700	53197860	2930	2930	2930	2930	0
181	20230814	163600	53197860	2930	2930	2930	2930	0
182	20230814	163500	53197860	2930	2930	2930	2930	1167
183	20230814	163400	53197860	2930	2930	2930	2930	0
184	20230814	163300	53197860	2930	2930	2930	2930	0
185	20230814	163200	53197860	2930	2930	2930	2930	0
186	20230814	163100	53197860	2930	2930	2930	2930	0
187	20230814	163000	53197860	2930	2930	2930	2930	0
188	20230814	162900	53197860	2930	2930	2930	2930	0
189	20230814	162800	53197860	2930	2930	2930	2930	0
190	20230814	162700	53197860	2930	2930	2930	2930	0
191	20230814	162600	53197860	2930	2930	2930	2930	0
192	20230814	162500	53197860	2930	2930	2930	2930	0
193	20230814	162400	53197860	2930	2930	2930	2930	0
194	20230814	162300	53197860	2930	2930	2930	2930	0
195	20230814	162200	53197860	2930	2930	2930	2930	0
196	20230814	162100	53197860	2930	2930	2930	2930	0
197	20230814	162000	53197860	2930	2930	2930	2930	0
198	20230814	161900	53197860	2930	2930	2930	2930	0
199	20230814	161800	53197860	2930	2930	2930	2930	0
200	20230814	161700	53197860	2930	2930	2930	2930	0
201	20230814	161600	53197860	2930	2930	2930	2930	0
202	20230814	161500	53197860	2930	2930	2930	2930	0
203	20230814	161400	53197860	2930	2930	2930	2930	0
204	20230814	161300	53197860	2930	2930	2930	2930	0
205	20230814	161200	53197860	2930	2930	2930	2930	0
206	20230814	161100	53197860	2930	2930	2930	2930	0
207	20230814	161000	53197860	2930	2930	2930	2930	0
208	20230814	160900	53197860	2930	2930	2930	2930	0
209	20230814	160800	53197860	2930	2930	2930	2930	0
210	20230814	160700	53197860	2930	2930	2930	2930	0
211	20230814	160600	53197860	2930	2930	2930	2930	0
212	20230814	160500	53197860	2930	2930	2930	2930	1167
213	20230814	160400	53197860	2930	2930	2930	2930	0
214	20230814	160300	53197860	2930	2930	2930	2930	0
215	20230814	160200	53197860	2930	2930	2930	2930	0
216	20230814	160100	53197860	2930	2930	2930	2930	0
217	20230814	160000	53197860	2930	2930	2930	2930	0
218	20230814	155900	53197860	2930	2930	2930	2930	0
219	20230814	155800	53197860	2930	2930	2930	2930	0
220	20230814	155700	53197860	2930	2930	2930	2930	0
221	20230814	155600	53197860	2930	2930	2930	2930	0
222	20230814	155500	53197860	2930	2930	2930	2930	0
223	20230814	155400	53197860	2930	2930	2930	2930	0
224	20230814	155300	53197860	2930	2930	2930	2930	0
225	20230814	155200	53197860	2930	2930	2930	2930	0
226	20230814	155100	53197860	2930	2930	2930	2930	0
227	20230814	155000	53197860	2930	2930	2930	2930	0
228	20230814	154900	53197860	2930	2930	2930	2930	0
229	20230814	154800	53197860	2930	2930	2930	2930	0
230	20230814	154700	53197860	2930	2930	2930	2930	0
231	20230814	154600	53197860	2930	2930	2930	2930	0
232	20230814	154500	53197860	2930	2930	2930	2930	0
233	20230814	154400	53197860	2930	2930	2930	2930	0
234	20230814	154300	53197860	2930	2930	2930	2930	0
235	20230814	154200	53197860	2930	2930	2930	2930	0
236	20230814	154100	53197860	2930	2930	2930	2930	0
237	20230814	154000	53197860	2930	2930	2930	2930	0
238	20230814	153900	53197860	2930	2930	2930	2930	0
239	20230814	153800	53197860	2930	2930	2930	2930	0
240	20230814	153700	53197860	2930	2930	2930	2930	0
241	20230814	153600	53197860	2930	2930	2930	2930	0
242	20230814	153500	53197860	2930	2930	2930	2930	1167
243	20230814	153400	53197860	2930	2930	2930	2930	0
244	20230814	153300	53197860	2930	2930	2930	2930	0
245	20230814	153200	53197860	2930	2930	2930	2930	0
246	20230814	153100	53197860	2930	2930	2930	2930	0
247	20230814	153000	53197860	2930	2930	2930	2930	1167
248	20230814	152900	49778550	2930	2930	2930	2930	0
249	20230814	152800	49778550	2930	2930	2930	2930	0
250	20230814	152700	49778550	2930	2930	2930	2930	0
251	20230814	152600	49778550	2930	2930	2930	2930	0
252	20230814	152500	49778550	2930	2930	2930	2930	0
253	20230814	152400	49778550	2930	2930	2930	2930	0
254	20230814	152300	49778550	2930	2930	2930	2930	0
255	20230814	152200	49778550	2930	2930	2930	2930	0
256	20230814	152100	49778550	2930	2930	2930	2930	0
257	20230814	152000	49778550	2930	2930	2930	2930	0
258	20230814	151900	49778550	2930	2935	2935	2930	6
259	20230814	151800	49760960	2930	2930	2930	2930	4
260	20230814	151700	49749240	2930	2930	2930	2930	5
261	20230814	151600	49734590	2935	2935	2935	2935	0
262	20230814	151500	49734590	2935	2935	2935	2935	0
263	20230814	151400	49734590	2935	2935	2935	2935	0
264	20230814	151300	49734590	2935	2935	2935	2935	0
265	20230814	151200	49734590	2935	2935	2935	2935	54
266	20230814	151100	49576100	2935	2940	2940	2935	5
267	20230814	151000	49561410	2945	2945	2945	2945	0
268	20230814	150900	49561410	2945	2940	2945	2940	9
269	20230814	150800	49534940	2940	2940	2940	2940	5
270	20230814	150700	49520240	2930	2930	2930	2930	0
271	20230814	150600	49520240	2930	2930	2930	2930	0
272	20230814	150500	49520240	2930	2930	2930	2930	0
273	20230814	150400	49520240	2930	2930	2930	2930	99
274	20230814	150300	49230170	2925	2925	2925	2925	0
275	20230814	150200	49230170	2925	2925	2925	2925	117
276	20230814	150100	48887945	2930	2930	2930	2930	1
277	20230814	150000	48885015	2925	2925	2925	2925	148
278	20230814	145900	48452115	2925	2925	2925	2925	0
279	20230814	145800	48452115	2925	2925	2925	2925	0
280	20230814	145700	48452115	2925	2925	2925	2925	0
281	20230814	145600	48452115	2925	2925	2925	2925	0
282	20230814	145500	48452115	2925	2925	2925	2925	0
283	20230814	145400	48452115	2925	2925	2925	2925	0
284	20230814	145300	48452115	2925	2925	2925	2925	0
285	20230814	145200	48452115	2925	2925	2925	2925	0
286	20230814	145100	48452115	2925	2925	2925	2925	0
287	20230814	145000	48452115	2925	2925	2925	2925	0
288	20230814	144900	48452115	2925	2925	2925	2925	0
289	20230814	144800	48452115	2925	2925	2925	2925	0
290	20230814	144700	48452115	2925	2925	2925	2925	0
291	20230814	144600	48452115	2925	2925	2925	2925	1
292	20230814	144500	48449190	2920	2920	2920	2920	0
293	20230814	144400	48449190	2920	2920	2920	2920	0
294	20230814	144300	48449190	2920	2920	2920	2920	37
295	20230814	144200	48341150	2925	2925	2925	2925	0
296	20230814	144100	48341150	2925	2925	2925	2925	1
297	20230814	144000	48338225	2920	2920	2920	2920	0
298	20230814	143900	48338225	2920	2920	2920	2920	160
299	20230814	143800	47871025	2920	2925	2925	2920	31
300	20230814	143700	47780455	2930	2920	2935	2920	297
301	20230814	143600	46913190	2925	2925	2925	2925	0
302	20230814	143500	46913190	2925	2925	2925	2925	0
303	20230814	143400	46913190	2925	2925	2925	2925	0
304	20230814	143300	46913190	2925	2925	2925	2925	1
305	20230814	143200	46910265	2930	2930	2930	2930	0
306	20230814	143100	46910265	2930	2930	2930	2930	0
307	20230814	143000	46910265	2930	2925	2930	2920	501
308	20230814	142900	45447330	2930	2930	2930	2930	0
309	20230814	142800	45447330	2930	2930	2930	2930	0
310	20230814	142700	45447330	2930	2930	2930	2930	0
311	20230814	142600	45447330	2930	2930	2930	2930	0
312	20230814	142500	45447330	2930	2930	2930	2930	0
313	20230814	142400	45447330	2930	2930	2930	2930	1
314	20230814	142300	45444400	2920	2920	2920	2920	0
315	20230814	142200	45444400	2920	2920	2920	2920	0
316	20230814	142100	45444400	2920	2920	2920	2920	0
317	20230814	142000	45444400	2920	2920	2920	2920	0
318	20230814	141900	45444400	2920	2920	2920	2920	0
319	20230814	141800	45444400	2920	2920	2920	2920	0
320	20230814	141700	45444400	2920	2920	2920	2920	500
321	20230814	141600	43984400	2920	2920	2920	2920	0
322	20230814	141500	43984400	2920	2920	2920	2920	500
323	20230814	141400	42524400	2915	2915	2915	2915	0
324	20230814	141300	42524400	2915	2925	2925	2915	1200
325	20230814	141200	39024195	2925	2925	2925	2925	0
326	20230814	141100	39024195	2925	2925	2925	2925	28
327	20230814	141000	38942295	2930	2930	2930	2930	0
328	20230814	140900	38942295	2930	2930	2930	2930	0
329	20230814	140800	38942295	2930	2930	2930	2930	0
330	20230814	140700	38942295	2930	2930	2930	2930	0
331	20230814	140600	38942295	2930	2925	2930	2925	29
332	20230814	140500	38857465	2930	2930	2930	2930	0
333	20230814	140400	38857465	2930	2930	2930	2930	0
334	20230814	140300	38857465	2930	2930	2930	2930	3
335	20230814	140200	38848675	2935	2930	2935	2930	8
336	20230814	140100	38825230	2925	2930	2930	2925	29
337	20230814	140000	38740400	2930	2930	2930	2930	0
338	20230814	135900	38740400	2930	2930	2930	2930	1
339	20230814	135800	38737470	2930	2930	2930	2930	2
340	20230814	135700	38731610	2930	2930	2930	2930	1
341	20230814	135600	38728680	2925	2925	2925	2925	27
342	20230814	135500	38649705	2930	2930	2930	2930	0
343	20230814	135400	38649705	2930	2930	2930	2930	1
344	20230814	135300	38646775	2930	2930	2930	2930	0
345	20230814	135200	38646775	2930	2930	2930	2930	1
346	20230814	135100	38643845	2925	2930	2930	2925	28
347	20230814	135000	38561940	2930	2930	2930	2930	0
348	20230814	134900	38561940	2930	2930	2930	2930	1
349	20230814	134800	38559010	2930	2925	2930	2925	55
350	20230814	134700	38398130	2930	2930	2930	2930	1
351	20230814	134600	38395200	2930	2930	2930	2925	102
352	20230814	134500	38096840	2930	2930	2930	2930	2
353	20230814	134400	38090980	2930	2930	2930	2930	1
354	20230814	134300	38088050	2930	2930	2930	2930	3
355	20230814	134200	38079260	2930	2930	2930	2930	0
356	20230814	134100	38079260	2930	2930	2930	2930	0
357	20230814	134000	38079260	2930	2930	2930	2930	0
358	20230814	133900	38079260	2930	2930	2930	2930	0
359	20230814	133800	38079260	2930	2930	2930	2930	0
360	20230814	133700	38079260	2930	2930	2930	2930	1
361	20230814	133600	38076330	2925	2925	2925	2925	27
362	20230814	133500	37997355	2925	2925	2925	2925	0
363	20230814	133400	37997355	2925	2925	2925	2925	0
364	20230814	133300	37997355	2925	2925	2925	2925	0
365	20230814	133200	37997355	2925	2925	2925	2925	0
366	20230814	133100	37997355	2925	2925	2925	2925	13
367	20230814	133000	37959330	2920	2920	2920	2920	0
368	20230814	132900	37959330	2920	2930	2930	2920	963
369	20230814	132800	35140410	2930	2930	2930	2930	27
370	20230814	132700	35061300	2940	2940	2940	2940	0
371	20230814	132600	35061300	2940	2940	2940	2940	0
372	20230814	132500	35061300	2940	2940	2940	2940	0
373	20230814	132400	35061300	2940	2940	2940	2940	0
374	20230814	132300	35061300	2940	2940	2940	2940	0
375	20230814	132200	35061300	2940	2940	2940	2940	0
376	20230814	132100	35061300	2940	2940	2940	2940	0
377	20230814	132000	35061300	2940	2935	2940	2935	341
378	20230814	131900	34060415	2935	2935	2935	2935	0
379	20230814	131800	34060415	2935	2935	2935	2935	25
380	20230814	131700	33987040	2930	2930	2930	2930	24
381	20230814	131600	33916720	2930	2930	2930	2930	103
382	20230814	131500	33614930	2930	2930	2930	2930	68
383	20230814	131400	33415690	2935	2935	2935	2935	0
384	20230814	131300	33415690	2935	2935	2935	2935	0
385	20230814	131200	33415690	2935	2935	2935	2935	0
386	20230814	131100	33415690	2935	2935	2935	2935	1
387	20230814	131000	33412755	2935	2935	2935	2935	0
388	20230814	130900	33412755	2935	2935	2935	2935	0
389	20230814	130800	33412755	2935	2935	2935	2935	382
390	20230814	130700	32291585	2940	2940	2940	2940	0
391	20230814	130600	32291585	2940	2940	2940	2940	0
392	20230814	130500	32291585	2940	2940	2940	2940	0
393	20230814	130400	32291585	2940	2940	2940	2940	0
394	20230814	130300	32291585	2940	2940	2940	2940	0
395	20230814	130200	32291585	2940	2940	2940	2940	0
396	20230814	130100	32291585	2940	2940	2940	2940	0
397	20230814	130000	32291585	2940	2940	2940	2940	0
398	20230814	125900	32291585	2940	2940	2940	2940	0
399	20230814	125800	32291585	2940	2940	2940	2940	0
400	20230814	125700	32291585	2940	2940	2940	2940	0
401	20230814	125600	32291585	2940	2940	2940	2940	0
402	20230814	125500	32291585	2940	2940	2940	2940	0
403	20230814	125400	32291585	2940	2940	2940	2940	0
404	20230814	125300	32291585	2940	2940	2940	2940	0
405	20230814	125200	32291585	2940	2940	2940	2940	0
406	20230814	125100	32291585	2940	2940	2940	2940	0
407	20230814	125000	32291585	2940	2940	2940	2940	0
408	20230814	124900	32291585	2940	2940	2940	2940	0
409	20230814	124800	32291585	2940	2940	2940	2940	0
410	20230814	124700	32291585	2940	2940	2940	2940	0
411	20230814	124600	32291585	2940	2940	2940	2940	0
412	20230814	124500	32291585	2940	2940	2940	2940	0
413	20230814	124400	32291585	2940	2940	2940	2940	0
414	20230814	124300	32291585	2940	2940	2940	2940	0
415	20230814	124200	32291585	2940	2940	2940	2940	0
416	20230814	124100	32291585	2940	2940	2940	2940	0
417	20230814	124000	32291585	2940	2940	2940	2940	0
418	20230814	123900	32291585	2940	2940	2940	2940	0
419	20230814	123800	32291585	2940	2940	2940	2940	0
420	20230814	123700	32291585	2940	2940	2940	2940	0
421	20230814	123600	32291585	2940	2940	2940	2940	0
422	20230814	123500	32291585	2940	2940	2940	2940	0
423	20230814	123400	32291585	2940	2940	2940	2940	0
424	20230814	123300	32291585	2940	2940	2940	2940	0
425	20230814	123200	32291585	2940	2940	2940	2940	0
426	20230814	123100	32291585	2940	2940	2940	2940	0
427	20230814	123000	32291585	2940	2940	2940	2940	0
428	20230814	122900	32291585	2940	2940	2940	2940	0
429	20230814	122800	32291585	2940	2940	2940	2940	0
430	20230814	122700	32291585	2940	2940	2940	2940	0
431	20230814	122600	32291585	2940	2940	2940	2940	0
432	20230814	122500	32291585	2940	2940	2940	2940	1
433	20230814	122400	32288645	2935	2935	2935	2935	0
434	20230814	122300	32288645	2935	2935	2935	2935	0
435	20230814	122200	32288645	2935	2935	2935	2935	0
436	20230814	122100	32288645	2935	2935	2935	2935	0
437	20230814	122000	32288645	2935	2935	2935	2935	0
438	20230814	121900	32288645	2935	2935	2935	2935	0
439	20230814	121800	32288645	2935	2935	2935	2935	0
440	20230814	121700	32288645	2935	2935	2935	2935	0
441	20230814	121600	32288645	2935	2935	2935	2935	0
442	20230814	121500	32288645	2935	2935	2935	2935	0
443	20230814	121400	32288645	2935	2935	2935	2935	0
444	20230814	121300	32288645	2935	2935	2935	2935	0
445	20230814	121200	32288645	2935	2935	2935	2935	0
446	20230814	121100	32288645	2935	2935	2935	2935	0
447	20230814	121000	32288645	2935	2935	2935	2935	0
448	20230814	120900	32288645	2935	2935	2935	2935	0
449	20230814	120800	32288645	2935	2935	2935	2935	0
450	20230814	120700	32288645	2935	2935	2935	2935	0
451	20230814	120600	32288645	2935	2935	2935	2935	28
452	20230814	120500	32206465	2935	2935	2935	2935	0
453	20230814	120400	32206465	2935	2935	2935	2935	0
454	20230814	120300	32206465	2935	2935	2935	2935	82
455	20230814	120200	31965795	2940	2940	2940	2940	0
456	20230814	120100	31965795	2940	2940	2940	2940	0
457	20230814	120000	31965795	2940	2940	2940	2940	0
458	20230814	115900	31965795	2940	2940	2940	2940	0
459	20230814	115800	31965795	2940	2940	2940	2940	0
460	20230814	115700	31965795	2940	2940	2940	2940	0
461	20230814	115600	31965795	2940	2940	2940	2940	0
462	20230814	115500	31965795	2940	2940	2940	2940	0
463	20230814	115400	31965795	2940	2940	2940	2940	0
464	20230814	115300	31965795	2940	2940	2940	2940	0
465	20230814	115200	31965795	2940	2940	2940	2940	0
466	20230814	115100	31965795	2940	2940	2940	2940	0
467	20230814	115000	31965795	2940	2940	2940	2940	1
468	20230814	114900	31962855	2935	2935	2935	2935	24
469	20230814	114800	31892415	2935	2935	2935	2935	1
470	20230814	114700	31889480	2930	2930	2930	2930	0
471	20230814	114600	31889480	2930	2930	2930	2930	27
472	20230814	114500	31810370	2935	2935	2935	2935	0
473	20230814	114400	31810370	2935	2935	2935	2935	0
474	20230814	114300	31810370	2935	2935	2935	2935	0
475	20230814	114200	31810370	2935	2935	2935	2935	0
476	20230814	114100	31810370	2935	2935	2935	2930	29
477	20230814	114000	31725390	2935	2935	2935	2935	0
478	20230814	113900	31725390	2935	2935	2935	2935	54
479	20230814	113800	31566900	2940	2940	2940	2940	0
480	20230814	113700	31566900	2940	2940	2940	2940	1
481	20230814	113600	31563960	2935	2935	2935	2935	0
482	20230814	113500	31563960	2935	2935	2935	2935	66
483	20230814	113400	31370250	2935	2935	2935	2935	200
484	20230814	113300	30783250	2935	2935	2935	2935	0
485	20230814	113200	30783250	2935	2935	2935	2935	0
486	20230814	113100	30783250	2935	2935	2935	2935	0
487	20230814	113000	30783250	2935	2935	2935	2935	0
488	20230814	112900	30783250	2935	2935	2935	2935	0
489	20230814	112800	30783250	2935	2935	2935	2935	0
490	20230814	112700	30783250	2935	2935	2935	2935	0
491	20230814	112600	30783250	2935	2935	2935	2935	0
492	20230814	112500	30783250	2935	2935	2935	2935	0
493	20230814	112400	30783250	2935	2935	2935	2935	0
494	20230814	112300	30783250	2935	2935	2935	2935	1
495	20230814	112200	30780315	2930	2930	2930	2930	0
496	20230814	112100	30780315	2930	2930	2930	2930	28
497	20230814	112000	30698275	2930	2930	2930	2930	0
498	20230814	111900	30698275	2930	2930	2930	2930	0
499	20230814	111800	30698275	2930	2930	2930	2930	0
500	20230814	111700	30698275	2930	2930	2930	2930	28
501	20230814	111600	30616235	2930	2930	2930	2930	0
502	20230814	111500	30616235	2930	2930	2930	2930	0
503	20230814	111400	30616235	2930	2930	2930	2930	0
504	20230814	111300	30616235	2930	2930	2930	2930	0
505	20230814	111200	30616235	2930	2930	2930	2930	0
506	20230814	111100	30616235	2930	2930	2930	2930	28
507	20230814	111000	30534195	2930	2930	2930	2930	0
508	20230814	110900	30534195	2930	2930	2930	2930	0
509	20230814	110800	30534195	2930	2930	2930	2930	0
510	20230814	110700	30534195	2930	2930	2930	2930	0
511	20230814	110600	30534195	2930	2930	2930	2930	28
512	20230814	110500	30452155	2930	2930	2930	2930	0
513	20230814	110400	30452155	2930	2930	2930	2930	0
514	20230814	110300	30452155	2930	2930	2930	2930	0
515	20230814	110200	30452155	2930	2930	2930	2930	0
516	20230814	110100	30452155	2930	2930	2930	2930	28
517	20230814	110000	30370115	2935	2935	2935	2935	0
518	20230814	105900	30370115	2935	2935	2935	2935	0
519	20230814	105800	30370115	2935	2935	2935	2935	10
520	20230814	105700	30340765	2930	2930	2930	2930	0
521	20230814	105600	30340765	2930	2930	2930	2930	27
522	20230814	105500	30261655	2930	2930	2930	2930	0
523	20230814	105400	30261655	2930	2930	2930	2930	0
524	20230814	105300	30261655	2930	2930	2930	2930	0
525	20230814	105200	30261655	2930	2930	2930	2930	0
526	20230814	105100	30261655	2930	2935	2935	2930	28
527	20230814	105000	30179610	2930	2930	2930	2930	0
528	20230814	104900	30179610	2930	2930	2930	2930	27
529	20230814	104800	30100500	2930	2930	2930	2930	0
530	20230814	104700	30100500	2930	2930	2930	2930	0
531	20230814	104600	30100500	2930	2930	2930	2930	0
532	20230814	104500	30100500	2930	2930	2930	2930	0
533	20230814	104400	30100500	2930	2930	2930	2930	0
534	20230814	104300	30100500	2930	2930	2930	2930	27
535	20230814	104200	30021390	2935	2935	2935	2935	0
536	20230814	104100	30021390	2935	2935	2935	2935	0
537	20230814	104000	30021390	2935	2935	2935	2935	0
538	20230814	103900	30021390	2935	2935	2935	2935	0
539	20230814	103800	30021390	2935	2930	2935	2930	62
540	20230814	103700	29839725	2925	2925	2925	2925	0
541	20230814	103600	29839725	2925	2925	2925	2925	27
542	20230814	103500	29760750	2930	2930	2930	2930	0
543	20230814	103400	29760750	2930	2930	2930	2930	0
544	20230814	103300	29760750	2930	2930	2930	2930	0
545	20230814	103200	29760750	2930	2930	2930	2930	0
546	20230814	103100	29760750	2930	2930	2930	2925	29
547	20230814	103000	29675915	2925	2925	2925	2925	302
548	20230814	102900	28792565	2925	2925	2925	2925	0
549	20230814	102800	28792565	2925	2925	2925	2925	0
550	20230814	102700	28792565	2925	2925	2925	2925	0
551	20230814	102600	28792565	2925	2925	2925	2925	0
552	20230814	102500	28792565	2925	2925	2925	2925	0
553	20230814	102400	28792565	2925	2925	2925	2925	0
554	20230814	102300	28792565	2925	2925	2925	2925	0
555	20230814	102200	28792565	2925	2925	2925	2925	14
556	20230814	102100	28751615	2925	2925	2925	2925	84
557	20230814	102000	28505915	2925	2925	2925	2925	0
558	20230814	101900	28505915	2925	2925	2925	2925	0
559	20230814	101800	28505915	2925	2925	2925	2925	0
560	20230814	101700	28505915	2925	2925	2925	2925	0
561	20230814	101600	28505915	2925	2925	2925	2925	0
562	20230814	101500	28505915	2925	2925	2925	2925	0
563	20230814	101400	28505915	2925	2925	2925	2925	0
564	20230814	101300	28505915	2925	2925	2925	2925	0
565	20230814	101200	28505915	2925	2925	2925	2925	0
566	20230814	101100	28505915	2925	2925	2925	2925	0
567	20230814	101000	28505915	2925	2925	2925	2925	0
568	20230814	100900	28505915	2925	2925	2925	2925	0
569	20230814	100800	28505915	2925	2925	2925	2925	0
570	20230814	100700	28505915	2925	2925	2925	2925	0
571	20230814	100600	28505915	2925	2925	2925	2925	28
572	20230814	100500	28424015	2930	2930	2930	2930	1
573	20230814	100400	28421085	2925	2925	2925	2925	0
574	20230814	100300	28421085	2925	2925	2925	2925	0
575	20230814	100200	28421085	2925	2925	2925	2925	0
576	20230814	100100	28421085	2925	2925	2925	2925	28
577	20230814	100000	28339185	2925	2925	2925	2925	0
578	20230814	095900	28339185	2925	2925	2925	2925	0
579	20230814	095800	28339185	2925	2925	2925	2925	81
580	20230814	095700	28102260	2930	2930	2930	2930	0
581	20230814	095600	28102260	2930	2930	2930	2930	0
582	20230814	095500	28102260	2930	2930	2930	2930	0
583	20230814	095400	28102260	2930	2930	2930	2930	0
584	20230814	095300	28102260	2930	2930	2930	2930	0
585	20230814	095200	28102260	2930	2930	2930	2930	0
586	20230814	095100	28102260	2930	2930	2930	2930	0
587	20230814	095000	28102260	2930	2930	2930	2930	0
588	20230814	094900	28102260	2930	2930	2930	2930	0
589	20230814	094800	28102260	2930	2930	2930	2930	0
590	20230814	094700	28102260	2930	2930	2930	2930	0
591	20230814	094600	28102260	2930	2930	2930	2930	0
592	20230814	094500	28102260	2930	2930	2930	2930	0
593	20230814	094400	28102260	2930	2930	2930	2930	0
594	20230814	094300	28102260	2930	2930	2930	2930	1
595	20230814	094200	28099330	2925	2925	2925	2925	0
596	20230814	094100	28099330	2925	2925	2925	2925	27
597	20230814	094000	28020355	2925	2925	2925	2925	0
598	20230814	093900	28020355	2925	2925	2925	2925	0
599	20230814	093800	28020355	2925	2925	2925	2925	0
600	20230814	093700	28020355	2925	2925	2925	2925	27
601	20230814	093600	27941380	2930	2930	2930	2930	5
602	20230814	093500	27926730	2925	2925	2925	2925	711
603	20230814	093400	25847055	2930	2930	2930	2930	190
604	20230814	093300	25290355	2935	2935	2935	2935	0
605	20230814	093200	25290355	2935	2935	2935	2935	1
606	20230814	093100	25287420	2930	2930	2930	2930	0
607	20230814	093000	25287420	2930	2930	2930	2930	0
608	20230814	092900	25287420	2930	2930	2930	2930	0
609	20230814	092800	25287420	2930	2930	2930	2930	0
610	20230814	092700	25287420	2930	2930	2930	2930	0
611	20230814	092600	25287420	2930	2930	2930	2930	27
612	20230814	092500	25208310	2930	2930	2930	2930	0
613	20230814	092400	25208310	2930	2930	2930	2930	0
614	20230814	092300	25208310	2930	2930	2930	2930	28
615	20230814	092200	25126270	2930	2930	2930	2930	10
616	20230814	092100	25096970	2935	2935	2935	2935	0
617	20230814	092000	25096970	2935	2935	2935	2935	0
618	20230814	091900	25096970	2935	2935	2935	2935	187
619	20230814	091800	24548125	2940	2940	2940	2940	0
620	20230814	091700	24548125	2940	2940	2940	2940	0
621	20230814	091600	24548125	2940	2940	2940	2940	1000
622	20230814	091500	21608125	2940	2940	2940	2940	0
623	20230814	091400	21608125	2940	2930	2940	2930	2869
624	20230814	091300	13185440	2930	2930	2930	2930	1
625	20230814	091200	13182510	2930	2930	2930	2930	0
626	20230814	091100	13182510	2930	2930	2930	2930	0
627	20230814	091000	13182510	2930	2930	2930	2930	0
628	20230814	090900	13182510	2930	2930	2930	2930	0
629	20230814	090800	13182510	2930	2930	2930	2930	0
630	20230814	090700	13182510	2930	2925	2930	2925	585
631	20230814	090600	11471380	2925	2925	2925	2925	0
632	20230814	090500	11471380	2925	2925	2925	2925	0
633	20230814	090400	11471380	2925	2925	2925	2925	0
634	20230814	090300	11471380	2925	2925	2925	2925	1
635	20230814	090200	11468455	2915	2915	2915	2915	1
636	20230814	090100	11465540	2910	2910	2910	2910	2
637	20230814	090000	11459720	2930	2910	2930	2910	3938