KissMeData/094800/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	194300	149934215	4060	4060	4060	4060	471
3	20230803	194200	149934215	4060	4060	4060	4060	0
4	20230803	194100	149934215	4060	4060	4060	4060	0
5	20230803	194000	149934215	4060	4060	4060	4060	0
6	20230803	193900	149934215	4060	4060	4060	4060	0
7	20230803	193800	149934215	4060	4060	4060	4060	0
8	20230803	193700	149934215	4060	4060	4060	4060	0
9	20230803	193600	149934215	4060	4060	4060	4060	0
10	20230803	193500	149934215	4060	4060	4060	4060	0
11	20230803	193400	149934215	4060	4060	4060	4060	0
12	20230803	193300	149934215	4060	4060	4060	4060	0
13	20230803	193200	149934215	4060	4060	4060	4060	0
14	20230803	193100	149934215	4060	4060	4060	4060	0
15	20230803	193000	149934215	4060	4060	4060	4060	0
16	20230803	192900	149934215	4060	4060	4060	4060	0
17	20230803	192800	149934215	4060	4060	4060	4060	0
18	20230803	192700	149934215	4060	4060	4060	4060	0
19	20230803	192600	149934215	4060	4060	4060	4060	0
20	20230803	192500	149934215	4060	4060	4060	4060	0
21	20230803	192400	149934215	4060	4060	4060	4060	0
22	20230803	192300	149934215	4060	4060	4060	4060	0
23	20230803	192200	149934215	4060	4060	4060	4060	0
24	20230803	192100	149934215	4060	4060	4060	4060	0
25	20230803	192000	149934215	4060	4060	4060	4060	0
26	20230803	191900	149934215	4060	4060	4060	4060	0
27	20230803	191800	149934215	4060	4060	4060	4060	0
28	20230803	191700	149934215	4060	4060	4060	4060	0
29	20230803	191600	149934215	4060	4060	4060	4060	0
30	20230803	191500	149934215	4060	4060	4060	4060	0
31	20230803	191400	149934215	4060	4060	4060	4060	0
32	20230803	191300	149934215	4060	4060	4060	4060	471
33	20230803	191200	149934215	4060	4060	4060	4060	0
34	20230803	191100	149934215	4060	4060	4060	4060	0
35	20230803	191000	149934215	4060	4060	4060	4060	0
36	20230803	190900	149934215	4060	4060	4060	4060	0
37	20230803	190800	149934215	4060	4060	4060	4060	0
38	20230803	190700	149934215	4060	4060	4060	4060	0
39	20230803	190600	149934215	4060	4060	4060	4060	0
40	20230803	190500	149934215	4060	4060	4060	4060	0
41	20230803	190400	149934215	4060	4060	4060	4060	0
42	20230803	190300	149934215	4060	4060	4060	4060	0
43	20230803	190200	149934215	4060	4060	4060	4060	0
44	20230803	190100	149934215	4060	4060	4060	4060	0
45	20230803	190000	149934215	4060	4060	4060	4060	0
46	20230803	185900	149934215	4060	4060	4060	4060	0
47	20230803	185800	149934215	4060	4060	4060	4060	0
48	20230803	185700	149934215	4060	4060	4060	4060	0
49	20230803	185600	149934215	4060	4060	4060	4060	0
50	20230803	185500	149934215	4060	4060	4060	4060	0
51	20230803	185400	149934215	4060	4060	4060	4060	0
52	20230803	185300	149934215	4060	4060	4060	4060	0
53	20230803	185200	149934215	4060	4060	4060	4060	0
54	20230803	185100	149934215	4060	4060	4060	4060	0
55	20230803	185000	149934215	4060	4060	4060	4060	0
56	20230803	184900	149934215	4060	4060	4060	4060	0
57	20230803	184800	149934215	4060	4060	4060	4060	0
58	20230803	184700	149934215	4060	4060	4060	4060	0
59	20230803	184600	149934215	4060	4060	4060	4060	0
60	20230803	184500	149934215	4060	4060	4060	4060	0
61	20230803	184400	149934215	4060	4060	4060	4060	0
62	20230803	184300	149934215	4060	4060	4060	4060	471
63	20230803	184200	149934215	4060	4060	4060	4060	0
64	20230803	184100	149934215	4060	4060	4060	4060	0
65	20230803	184000	149934215	4060	4060	4060	4060	0
66	20230803	183900	149934215	4060	4060	4060	4060	0
67	20230803	183800	149934215	4060	4060	4060	4060	0
68	20230803	183700	149934215	4060	4060	4060	4060	0
69	20230803	183600	149934215	4060	4060	4060	4060	0
70	20230803	183500	149934215	4060	4060	4060	4060	0
71	20230803	183400	149934215	4060	4060	4060	4060	0
72	20230803	183300	149934215	4060	4060	4060	4060	0
73	20230803	183200	149934215	4060	4060	4060	4060	0
74	20230803	183100	149934215	4060	4060	4060	4060	0
75	20230803	183000	149934215	4060	4060	4060	4060	0
76	20230803	182900	149934215	4060	4060	4060	4060	0
77	20230803	182800	149934215	4060	4060	4060	4060	0
78	20230803	182700	149934215	4060	4060	4060	4060	0
79	20230803	182600	149934215	4060	4060	4060	4060	0
80	20230803	182500	149934215	4060	4060	4060	4060	0
81	20230803	182400	149934215	4060	4060	4060	4060	0
82	20230803	182300	149934215	4060	4060	4060	4060	0
83	20230803	182200	149934215	4060	4060	4060	4060	0
84	20230803	182100	149934215	4060	4060	4060	4060	0
85	20230803	182000	149934215	4060	4060	4060	4060	0
86	20230803	181900	149934215	4060	4060	4060	4060	0
87	20230803	181800	149934215	4060	4060	4060	4060	0
88	20230803	181700	149934215	4060	4060	4060	4060	0
89	20230803	181600	149934215	4060	4060	4060	4060	0
90	20230803	181500	149934215	4060	4060	4060	4060	0
91	20230803	181400	149934215	4060	4060	4060	4060	0
92	20230803	181300	149934215	4060	4060	4060	4060	471
93	20230803	181200	149934215	4060	4060	4060	4060	0
94	20230803	181100	149934215	4060	4060	4060	4060	0
95	20230803	181000	149934215	4060	4060	4060	4060	0
96	20230803	180900	149934215	4060	4060	4060	4060	0
97	20230803	180800	149934215	4060	4060	4060	4060	0
98	20230803	180700	149934215	4060	4060	4060	4060	0
99	20230803	180600	149934215	4060	4060	4060	4060	0
100	20230803	180500	149934215	4060	4060	4060	4060	0
101	20230803	180400	149934215	4060	4060	4060	4060	0
102	20230803	180300	149934215	4060	4060	4060	4060	0
103	20230803	180200	149934215	4060	4060	4060	4060	0
104	20230803	180100	149934215	4060	4060	4060	4060	0
105	20230803	180000	149934215	4060	4060	4060	4060	0
106	20230803	175900	149934215	4060	4060	4060	4060	0
107	20230803	175800	149934215	4060	4060	4060	4060	0
108	20230803	175700	149934215	4060	4060	4060	4060	0
109	20230803	175600	149934215	4060	4060	4060	4060	0
110	20230803	175500	149934215	4060	4060	4060	4060	0
111	20230803	175400	149934215	4060	4060	4060	4060	0
112	20230803	175300	149934215	4060	4060	4060	4060	0
113	20230803	175200	149934215	4060	4060	4060	4060	0
114	20230803	175100	149934215	4060	4060	4060	4060	0
115	20230803	175000	149934215	4060	4060	4060	4060	0
116	20230803	174900	149934215	4060	4060	4060	4060	0
117	20230803	174800	149934215	4060	4060	4060	4060	0
118	20230803	174700	149934215	4060	4060	4060	4060	0
119	20230803	174600	149934215	4060	4060	4060	4060	0
120	20230803	174500	149934215	4060	4060	4060	4060	0
121	20230803	174400	149934215	4060	4060	4060	4060	0
122	20230803	174300	149934215	4060	4060	4060	4060	471
123	20230803	174200	149934215	4060	4060	4060	4060	0
124	20230803	174100	149934215	4060	4060	4060	4060	0
125	20230803	174000	149934215	4060	4060	4060	4060	0
126	20230803	173900	149934215	4060	4060	4060	4060	0
127	20230803	173800	149934215	4060	4060	4060	4060	0
128	20230803	173700	149934215	4060	4060	4060	4060	0
129	20230803	173600	149934215	4060	4060	4060	4060	0
130	20230803	173500	149934215	4060	4060	4060	4060	0
131	20230803	173400	149934215	4060	4060	4060	4060	0
132	20230803	173300	149934215	4060	4060	4060	4060	0
133	20230803	173200	149934215	4060	4060	4060	4060	0
134	20230803	173100	149934215	4060	4060	4060	4060	0
135	20230803	173000	149934215	4060	4060	4060	4060	0
136	20230803	172900	149934215	4060	4060	4060	4060	0
137	20230803	172800	149934215	4060	4060	4060	4060	0
138	20230803	172700	149934215	4060	4060	4060	4060	0
139	20230803	172600	149934215	4060	4060	4060	4060	0
140	20230803	172500	149934215	4060	4060	4060	4060	0
141	20230803	172400	149934215	4060	4060	4060	4060	0
142	20230803	172300	149934215	4060	4060	4060	4060	0
143	20230803	172200	149934215	4060	4060	4060	4060	0
144	20230803	172100	149934215	4060	4060	4060	4060	0
145	20230803	172000	149934215	4060	4060	4060	4060	0
146	20230803	171900	149934215	4060	4060	4060	4060	0
147	20230803	171800	149934215	4060	4060	4060	4060	0
148	20230803	171700	149934215	4060	4060	4060	4060	0
149	20230803	171600	149934215	4060	4060	4060	4060	0
150	20230803	171500	149934215	4060	4060	4060	4060	0
151	20230803	171400	149934215	4060	4060	4060	4060	0
152	20230803	171300	149934215	4060	4060	4060	4060	471
153	20230803	171200	149934215	4060	4060	4060	4060	0
154	20230803	171100	149934215	4060	4060	4060	4060	0
155	20230803	171000	149934215	4060	4060	4060	4060	0
156	20230803	170900	149934215	4060	4060	4060	4060	0
157	20230803	170800	149934215	4060	4060	4060	4060	0
158	20230803	170700	149934215	4060	4060	4060	4060	0
159	20230803	170600	149934215	4060	4060	4060	4060	0
160	20230803	170500	149934215	4060	4060	4060	4060	0
161	20230803	170400	149934215	4060	4060	4060	4060	0
162	20230803	170300	149934215	4060	4060	4060	4060	0
163	20230803	170200	149934215	4060	4060	4060	4060	0
164	20230803	170100	149934215	4060	4060	4060	4060	0
165	20230803	170000	149934215	4060	4060	4060	4060	0
166	20230803	165900	149934215	4060	4060	4060	4060	0
167	20230803	165800	149934215	4060	4060	4060	4060	0
168	20230803	165700	149934215	4060	4060	4060	4060	0
169	20230803	165600	149934215	4060	4060	4060	4060	0
170	20230803	165500	149934215	4060	4060	4060	4060	0
171	20230803	165400	149934215	4060	4060	4060	4060	0
172	20230803	165300	149934215	4060	4060	4060	4060	0
173	20230803	165200	149934215	4060	4060	4060	4060	0
174	20230803	165100	149934215	4060	4060	4060	4060	0
175	20230803	165000	149934215	4060	4060	4060	4060	0
176	20230803	164900	149934215	4060	4060	4060	4060	0
177	20230803	164800	149934215	4060	4060	4060	4060	0
178	20230803	164700	149934215	4060	4060	4060	4060	0
179	20230803	164600	149934215	4060	4060	4060	4060	0
180	20230803	164500	149934215	4060	4060	4060	4060	0
181	20230803	164400	149934215	4060	4060	4060	4060	0
182	20230803	164300	149934215	4060	4060	4060	4060	471
183	20230803	164200	149934215	4060	4060	4060	4060	0
184	20230803	164100	149934215	4060	4060	4060	4060	0
185	20230803	164000	149934215	4060	4060	4060	4060	0
186	20230803	163900	149934215	4060	4060	4060	4060	0
187	20230803	163800	149934215	4060	4060	4060	4060	0
188	20230803	163700	149934215	4060	4060	4060	4060	0
189	20230803	163600	149934215	4060	4060	4060	4060	0
190	20230803	163500	149934215	4060	4060	4060	4060	0
191	20230803	163400	149934215	4060	4060	4060	4060	0
192	20230803	163300	149934215	4060	4060	4060	4060	0
193	20230803	163200	149934215	4060	4060	4060	4060	0
194	20230803	163100	149934215	4060	4060	4060	4060	0
195	20230803	163000	149934215	4060	4060	4060	4060	0
196	20230803	162900	149934215	4060	4060	4060	4060	0
197	20230803	162800	149934215	4060	4060	4060	4060	0
198	20230803	162700	149934215	4060	4060	4060	4060	0
199	20230803	162600	149934215	4060	4060	4060	4060	0
200	20230803	162500	149934215	4060	4060	4060	4060	0
201	20230803	162400	149934215	4060	4060	4060	4060	0
202	20230803	162300	149934215	4060	4060	4060	4060	0
203	20230803	162200	149934215	4060	4060	4060	4060	0
204	20230803	162100	149934215	4060	4060	4060	4060	0
205	20230803	162000	149934215	4060	4060	4060	4060	0
206	20230803	161900	149934215	4060	4060	4060	4060	0
207	20230803	161800	149934215	4060	4060	4060	4060	0
208	20230803	161700	149934215	4060	4060	4060	4060	0
209	20230803	161600	149934215	4060	4060	4060	4060	0
210	20230803	161500	149934215	4060	4060	4060	4060	0
211	20230803	161400	149934215	4060	4060	4060	4060	0
212	20230803	161300	149934215	4060	4060	4060	4060	471
213	20230803	161200	149934215	4060	4060	4060	4060	0
214	20230803	161100	149934215	4060	4060	4060	4060	0
215	20230803	161000	149934215	4060	4060	4060	4060	0
216	20230803	160900	149934215	4060	4060	4060	4060	0
217	20230803	160800	149934215	4060	4060	4060	4060	0
218	20230803	160700	149934215	4060	4060	4060	4060	0
219	20230803	160600	149934215	4060	4060	4060	4060	0
220	20230803	160500	149934215	4060	4060	4060	4060	0
221	20230803	160400	149934215	4060	4060	4060	4060	0
222	20230803	160300	149934215	4060	4060	4060	4060	0
223	20230803	160200	149934215	4060	4060	4060	4060	0
224	20230803	160100	149934215	4060	4060	4060	4060	0
225	20230803	160000	149934215	4060	4060	4060	4060	0
226	20230803	155900	149934215	4060	4060	4060	4060	0
227	20230803	155800	149934215	4060	4060	4060	4060	0
228	20230803	155700	149934215	4060	4060	4060	4060	0
229	20230803	155600	149934215	4060	4060	4060	4060	0
230	20230803	155500	149934215	4060	4060	4060	4060	0
231	20230803	155400	149934215	4060	4060	4060	4060	0
232	20230803	155300	149934215	4060	4060	4060	4060	0
233	20230803	155200	149934215	4060	4060	4060	4060	0
234	20230803	155100	149934215	4060	4060	4060	4060	0
235	20230803	155000	149934215	4060	4060	4060	4060	0
236	20230803	154900	149934215	4060	4060	4060	4060	0
237	20230803	154800	149934215	4060	4060	4060	4060	0
238	20230803	154700	149934215	4060	4060	4060	4060	0
239	20230803	154600	149934215	4060	4060	4060	4060	0
240	20230803	154500	149934215	4060	4060	4060	4060	0
241	20230803	154400	149934215	4060	4060	4060	4060	0
242	20230803	154300	149934215	4060	4060	4060	4060	471
243	20230803	154200	149934215	4060	4060	4060	4060	0
244	20230803	154100	149934215	4060	4060	4060	4060	0
245	20230803	154000	149934215	4060	4060	4060	4060	0
246	20230803	153900	149934215	4060	4060	4060	4060	0
247	20230803	153800	149934215	4060	4060	4060	4060	0
248	20230803	153700	149934215	4060	4060	4060	4060	0
249	20230803	153600	149934215	4060	4060	4060	4060	0
250	20230803	153500	149934215	4060	4060	4060	4060	0
251	20230803	153400	149934215	4060	4060	4060	4060	0
252	20230803	153300	149934215	4060	4060	4060	4060	0
253	20230803	153200	149934215	4060	4060	4060	4060	0
254	20230803	153100	149934215	4060	4060	4060	4060	0
255	20230803	153000	149934215	4060	4060	4060	4060	471
256	20230803	152900	148021955	4060	4060	4060	4060	0
257	20230803	152800	148021955	4060	4060	4060	4060	0
258	20230803	152700	148021955	4060	4060	4060	4060	0
259	20230803	152600	148021955	4060	4060	4060	4060	0
260	20230803	152500	148021955	4060	4060	4060	4060	0
261	20230803	152400	148021955	4060	4060	4060	4060	0
262	20230803	152300	148021955	4060	4060	4060	4060	0
263	20230803	152200	148021955	4060	4060	4060	4060	0
264	20230803	152100	148021955	4060	4060	4060	4060	0
265	20230803	152000	148021955	4060	4060	4060	4060	0
266	20230803	151900	148021955	4060	4060	4060	4060	2000
267	20230803	151800	139901955	4050	4050	4050	4050	0
268	20230803	151700	139901955	4050	4050	4050	4050	12
269	20230803	151600	139853355	4050	4050	4050	4050	50
270	20230803	151500	139650855	4050	4050	4050	4050	50
271	20230803	151400	139448355	4050	4050	4050	4050	50
272	20230803	151300	139245855	4050	4050	4050	4050	50
273	20230803	151200	139043355	4050	4050	4050	4050	50
274	20230803	151100	138840855	4050	4050	4050	4050	50
275	20230803	151000	138638355	4050	4055	4055	4050	51
276	20230803	150900	138431800	4050	4050	4050	4050	50
277	20230803	150800	138229300	4050	4050	4050	4050	50
278	20230803	150700	138026800	4050	4050	4050	4050	2050
279	20230803	150600	129724300	4050	4050	4050	4050	50
280	20230803	150500	129521800	4050	4050	4050	4050	50
281	20230803	150400	129319300	4050	4050	4050	4050	311
282	20230803	150300	128059750	4050	4050	4050	4050	8050
283	20230803	150200	95457250	4050	4050	4050	4050	550
284	20230803	150100	93229750	4050	4050	4050	4050	50
285	20230803	150000	93027250	4050	4050	4050	4050	50
286	20230803	145900	92824750	4050	4050	4050	4050	50
287	20230803	145800	92622250	4050	4050	4050	4050	50
288	20230803	145700	92419750	4050	4050	4050	4050	50
289	20230803	145600	92217250	4050	4050	4050	4050	50
290	20230803	145500	92014750	4055	4055	4055	4055	37
291	20230803	145400	91864715	4055	4055	4055	4055	50
292	20230803	145300	91661965	4055	4055	4055	4055	50
293	20230803	145200	91459215	4055	4055	4055	4055	50
294	20230803	145100	91256465	4055	4055	4055	4055	50
295	20230803	145000	91053715	4055	4055	4055	4055	50
296	20230803	144900	90850965	4055	4055	4055	4055	50
297	20230803	144800	90648215	4055	4055	4055	4055	50
298	20230803	144700	90445465	4055	4055	4055	4055	50
299	20230803	144600	90242715	4055	4055	4055	4055	50
300	20230803	144500	90039965	4055	4055	4055	4055	50
301	20230803	144400	89837215	4055	4055	4055	4055	50
302	20230803	144300	89634465	4055	4055	4055	4055	50
303	20230803	144200	89431715	4055	4055	4055	4055	50
304	20230803	144100	89228965	4060	4055	4060	4055	2051
305	20230803	144000	80902155	4055	4055	4055	4055	50
306	20230803	143900	80699405	4055	4055	4055	4055	50
307	20230803	143800	80496655	4055	4055	4055	4055	50
308	20230803	143700	80293905	4055	4055	4055	4055	50
309	20230803	143600	80091155	4055	4055	4055	4055	50
310	20230803	143500	79888405	4055	4055	4055	4055	250
311	20230803	143400	78874655	4055	4055	4055	4055	50
312	20230803	143300	78671905	4055	4055	4055	4055	50
313	20230803	143200	78469155	4055	4055	4055	4055	50
314	20230803	143100	78266405	4055	4055	4055	4055	50
315	20230803	143000	78063655	4055	4055	4055	4055	50
316	20230803	142900	77860905	4055	4055	4055	4055	50
317	20230803	142800	77658155	4055	4055	4055	4055	50
318	20230803	142700	77455405	4055	4055	4055	4055	50
319	20230803	142600	77252655	4055	4055	4055	4055	50
320	20230803	142500	77049905	4055	4055	4055	4055	350
321	20230803	142400	75630655	4055	4055	4055	4055	50
322	20230803	142300	75427905	4055	4055	4055	4055	916
323	20230803	142200	71713525	4055	4055	4055	4055	50
324	20230803	142100	71510775	4055	4055	4055	4055	50
325	20230803	142000	71308025	4055	4055	4055	4055	50
326	20230803	141900	71105275	4055	4055	4055	4055	50
327	20230803	141800	70902525	4055	4055	4055	4055	50
328	20230803	141700	70699775	4055	4055	4055	4055	0
329	20230803	141600	70699775	4055	4055	4055	4055	0
330	20230803	141500	70699775	4055	4055	4055	4055	0
331	20230803	141400	70699775	4055	4055	4055	4055	0
332	20230803	141300	70699775	4055	4055	4055	4055	0
333	20230803	141200	70699775	4055	4055	4055	4055	34
334	20230803	141100	70561905	4060	4060	4060	4060	0
335	20230803	141000	70561905	4060	4060	4060	4060	0
336	20230803	140900	70561905	4060	4060	4060	4060	0
337	20230803	140800	70561905	4060	4060	4060	4060	0
338	20230803	140700	70561905	4060	4060	4060	4060	0
339	20230803	140600	70561905	4060	4060	4060	4060	0
340	20230803	140500	70561905	4060	4060	4060	4060	0
341	20230803	140400	70561905	4060	4060	4060	4060	0
342	20230803	140300	70561905	4060	4060	4060	4060	0
343	20230803	140200	70561905	4060	4060	4060	4060	0
344	20230803	140100	70561905	4060	4060	4060	4060	0
345	20230803	140000	70561905	4060	4060	4060	4060	0
346	20230803	135900	70561905	4060	4060	4060	4060	0
347	20230803	135800	70561905	4060	4060	4060	4060	0
348	20230803	135700	70561905	4060	4060	4060	4060	0
349	20230803	135600	70561905	4060	4060	4060	4060	0
350	20230803	135500	70561905	4060	4060	4060	4060	0
351	20230803	135400	70561905	4060	4060	4060	4060	0
352	20230803	135300	70561905	4060	4060	4060	4060	0
353	20230803	135200	70561905	4060	4060	4060	4060	0
354	20230803	135100	70561905	4060	4060	4060	4060	0
355	20230803	135000	70561905	4060	4060	4060	4060	0
356	20230803	134900	70561905	4060	4060	4060	4060	0
357	20230803	134800	70561905	4060	4060	4060	4060	0
358	20230803	134700	70561905	4060	4060	4060	4060	0
359	20230803	134600	70561905	4060	4060	4060	4060	0
360	20230803	134500	70561905	4060	4060	4060	4060	0
361	20230803	134400	70561905	4060	4060	4060	4060	0
362	20230803	134300	70561905	4060	4060	4060	4060	0
363	20230803	134200	70561905	4060	4060	4060	4060	0
364	20230803	134100	70561905	4060	4060	4060	4060	0
365	20230803	134000	70561905	4060	4060	4060	4060	0
366	20230803	133900	70561905	4060	4060	4060	4060	0
367	20230803	133800	70561905	4060	4060	4060	4060	0
368	20230803	133700	70561905	4060	4060	4060	4060	0
369	20230803	133600	70561905	4060	4060	4060	4060	0
370	20230803	133500	70561905	4060	4060	4060	4060	0
371	20230803	133400	70561905	4060	4060	4060	4060	0
372	20230803	133300	70561905	4060	4060	4060	4060	0
373	20230803	133200	70561905	4060	4060	4060	4060	0
374	20230803	133100	70561905	4060	4060	4060	4060	4
375	20230803	133000	70545665	4060	4060	4060	4060	0
376	20230803	132900	70545665	4060	4060	4060	4060	0
377	20230803	132800	70545665	4060	4060	4060	4060	0
378	20230803	132700	70545665	4060	4060	4060	4060	0
379	20230803	132600	70545665	4060	4060	4060	4060	0
380	20230803	132500	70545665	4060	4060	4060	4060	0
381	20230803	132400	70545665	4060	4060	4060	4060	0
382	20230803	132300	70545665	4060	4060	4060	4060	0
383	20230803	132200	70545665	4060	4060	4060	4060	0
384	20230803	132100	70545665	4060	4060	4060	4060	0
385	20230803	132000	70545665	4060	4060	4060	4060	0
386	20230803	131900	70545665	4060	4060	4060	4060	0
387	20230803	131800	70545665	4060	4060	4060	4060	0
388	20230803	131700	70545665	4060	4060	4060	4060	0
389	20230803	131600	70545665	4060	4060	4060	4060	0
390	20230803	131500	70545665	4060	4060	4060	4060	0
391	20230803	131400	70545665	4060	4060	4060	4060	0
392	20230803	131300	70545665	4060	4060	4060	4060	0
393	20230803	131200	70545665	4060	4060	4060	4060	0
394	20230803	131100	70545665	4060	4060	4060	4060	500
395	20230803	131000	68515665	4060	4060	4060	4060	0
396	20230803	130900	68515665	4060	4060	4060	4060	0
397	20230803	130800	68515665	4060	4060	4060	4060	0
398	20230803	130700	68515665	4060	4060	4060	4060	0
399	20230803	130600	68515665	4060	4060	4060	4060	0
400	20230803	130500	68515665	4060	4060	4060	4060	0
401	20230803	130400	68515665	4060	4060	4060	4060	0
402	20230803	130300	68515665	4060	4060	4060	4060	0
403	20230803	130200	68515665	4060	4060	4060	4060	0
404	20230803	130100	68515665	4060	4060	4060	4060	0
405	20230803	130000	68515665	4060	4060	4060	4060	0
406	20230803	125900	68515665	4060	4060	4060	4060	0
407	20230803	125800	68515665	4060	4060	4060	4060	0
408	20230803	125700	68515665	4060	4060	4060	4060	0
409	20230803	125600	68515665	4060	4060	4060	4060	0
410	20230803	125500	68515665	4060	4060	4060	4060	0
411	20230803	125400	68515665	4060	4060	4060	4060	10
412	20230803	125300	68475065	4060	4060	4060	4060	0
413	20230803	125200	68475065	4060	4060	4060	4060	0
414	20230803	125100	68475065	4060	4060	4060	4060	0
415	20230803	125000	68475065	4060	4060	4060	4060	0
416	20230803	124900	68475065	4060	4060	4060	4060	0
417	20230803	124800	68475065	4060	4060	4060	4060	0
418	20230803	124700	68475065	4060	4060	4060	4060	0
419	20230803	124600	68475065	4060	4060	4060	4060	0
420	20230803	124500	68475065	4060	4060	4060	4060	0
421	20230803	124400	68475065	4060	4060	4060	4060	0
422	20230803	124300	68475065	4060	4060	4060	4060	0
423	20230803	124200	68475065	4060	4060	4060	4060	0
424	20230803	124100	68475065	4060	4060	4060	4060	0
425	20230803	124000	68475065	4060	4060	4060	4060	0
426	20230803	123900	68475065	4060	4060	4060	4060	0
427	20230803	123800	68475065	4060	4060	4060	4060	0
428	20230803	123700	68475065	4060	4060	4060	4060	0
429	20230803	123600	68475065	4060	4060	4060	4060	0
430	20230803	123500	68475065	4060	4060	4060	4060	0
431	20230803	123400	68475065	4060	4060	4060	4060	273
432	20230803	123300	67366685	4065	4065	4065	4065	0
433	20230803	123200	67366685	4065	4065	4065	4065	0
434	20230803	123100	67366685	4065	4065	4065	4065	0
435	20230803	123000	67366685	4065	4065	4065	4065	0
436	20230803	122900	67366685	4065	4065	4065	4065	0
437	20230803	122800	67366685	4065	4065	4065	4065	0
438	20230803	122700	67366685	4065	4065	4065	4065	0
439	20230803	122600	67366685	4065	4065	4065	4065	0
440	20230803	122500	67366685	4065	4065	4065	4065	0
441	20230803	122400	67366685	4065	4065	4065	4065	0
442	20230803	122300	67366685	4065	4065	4065	4065	0
443	20230803	122200	67366685	4065	4065	4065	4065	43
444	20230803	122100	67191890	4065	4065	4065	4065	100
445	20230803	122000	66785390	4065	4065	4065	4065	87
446	20230803	121900	66431735	4065	4065	4065	4065	0
447	20230803	121800	66431735	4065	4065	4065	4065	0
448	20230803	121700	66431735	4065	4065	4065	4065	0
449	20230803	121600	66431735	4065	4065	4065	4065	0
450	20230803	121500	66431735	4065	4065	4065	4065	0
451	20230803	121400	66431735	4065	4065	4065	4065	417
452	20230803	121300	64736630	4065	4065	4065	4065	0
453	20230803	121200	64736630	4065	4065	4065	4065	0
454	20230803	121100	64736630	4065	4065	4065	4065	0
455	20230803	121000	64736630	4065	4065	4065	4065	0
456	20230803	120900	64736630	4065	4065	4065	4065	0
457	20230803	120800	64736630	4065	4065	4065	4065	0
458	20230803	120700	64736630	4065	4065	4065	4065	0
459	20230803	120600	64736630	4065	4065	4065	4065	0
460	20230803	120500	64736630	4065	4065	4065	4065	0
461	20230803	120400	64736630	4065	4065	4065	4065	0
462	20230803	120300	64736630	4065	4065	4065	4065	0
463	20230803	120200	64736630	4065	4065	4065	4065	0
464	20230803	120100	64736630	4065	4065	4065	4065	0
465	20230803	120000	64736630	4065	4065	4065	4065	0
466	20230803	115900	64736630	4065	4065	4065	4065	0
467	20230803	115800	64736630	4065	4065	4065	4065	0
468	20230803	115700	64736630	4065	4065	4065	4065	0
469	20230803	115600	64736630	4065	4065	4065	4065	0
470	20230803	115500	64736630	4065	4065	4065	4065	0
471	20230803	115400	64736630	4065	4065	4065	4065	0
472	20230803	115300	64736630	4065	4065	4065	4065	0
473	20230803	115200	64736630	4065	4065	4065	4065	0
474	20230803	115100	64736630	4065	4065	4065	4065	0
475	20230803	115000	64736630	4065	4065	4065	4065	0
476	20230803	114900	64736630	4065	4065	4065	4065	0
477	20230803	114800	64736630	4065	4065	4065	4065	0
478	20230803	114700	64736630	4065	4065	4065	4065	0
479	20230803	114600	64736630	4065	4065	4065	4065	0
480	20230803	114500	64736630	4065	4065	4065	4065	0
481	20230803	114400	64736630	4065	4065	4065	4065	0
482	20230803	114300	64736630	4065	4065	4065	4065	231
483	20230803	114200	63797615	4065	4065	4065	4065	0
484	20230803	114100	63797615	4065	4065	4065	4065	0
485	20230803	114000	63797615	4065	4065	4065	4065	5
486	20230803	113900	63777290	4070	4070	4070	4070	0
487	20230803	113800	63777290	4070	4070	4070	4070	1
488	20230803	113700	63773220	4065	4065	4065	4065	266
489	20230803	113600	62691930	4065	4065	4065	4065	0
490	20230803	113500	62691930	4065	4065	4065	4065	0
491	20230803	113400	62691930	4065	4065	4065	4065	0
492	20230803	113300	62691930	4065	4065	4065	4065	0
493	20230803	113200	62691930	4065	4065	4065	4065	0
494	20230803	113100	62691930	4065	4065	4065	4065	0
495	20230803	113000	62691930	4065	4065	4065	4065	0
496	20230803	112900	62691930	4065	4065	4065	4065	0
497	20230803	112800	62691930	4065	4065	4065	4065	0
498	20230803	112700	62691930	4065	4065	4065	4065	0
499	20230803	112600	62691930	4065	4065	4065	4065	0
500	20230803	112500	62691930	4065	4065	4065	4065	0
501	20230803	112400	62691930	4065	4065	4065	4065	0
502	20230803	112300	62691930	4065	4065	4065	4065	0
503	20230803	112200	62691930	4065	4065	4065	4065	0
504	20230803	112100	62691930	4065	4065	4065	4065	42
505	20230803	112000	62521200	4065	4065	4065	4065	0
506	20230803	111900	62521200	4065	4065	4065	4065	0
507	20230803	111800	62521200	4065	4065	4065	4065	0
508	20230803	111700	62521200	4065	4060	4065	4060	43
509	20230803	111600	62346525	4060	4060	4060	4060	0
510	20230803	111500	62346525	4060	4060	4060	4060	0
511	20230803	111400	62346525	4060	4060	4060	4060	0
512	20230803	111300	62346525	4060	4060	4060	4060	0
513	20230803	111200	62346525	4060	4060	4060	4060	0
514	20230803	111100	62346525	4060	4060	4060	4060	1
515	20230803	111000	62342465	4060	4060	4060	4060	0
516	20230803	110900	62342465	4060	4055	4060	4055	2
517	20230803	110800	62334350	4055	4055	4055	4055	0
518	20230803	110700	62334350	4055	4055	4055	4055	0
519	20230803	110600	62334350	4055	4055	4055	4055	0
520	20230803	110500	62334350	4055	4055	4055	4055	0
521	20230803	110400	62334350	4055	4055	4055	4055	0
522	20230803	110300	62334350	4055	4055	4055	4055	0
523	20230803	110200	62334350	4055	4055	4055	4055	0
524	20230803	110100	62334350	4055	4055	4055	4055	0
525	20230803	110000	62334350	4055	4055	4055	4055	43
526	20230803	105900	62159985	4060	4060	4060	4060	0
527	20230803	105800	62159985	4060	4060	4060	4060	0
528	20230803	105700	62159985	4060	4060	4060	4060	0
529	20230803	105600	62159985	4060	4060	4060	4060	0
530	20230803	105500	62159985	4060	4060	4060	4055	362
531	20230803	105400	60690950	4065	4065	4065	4065	0
532	20230803	105300	60690950	4065	4065	4065	4065	0
533	20230803	105200	60690950	4065	4060	4065	4060	3
534	20230803	105100	60678765	4055	4050	4060	4050	44
535	20230803	105000	60500550	4050	4050	4050	4050	1811
536	20230803	104900	53166000	4050	4050	4050	4050	10
537	20230803	104800	53125500	4050	4060	4060	4050	1458
538	20230803	104700	47216060	4055	4055	4055	4050	4394
539	20230803	104600	29406895	4060	4065	4065	4060	130
540	20230803	104500	28878455	4065	4060	4065	4055	326
541	20230803	104400	27554300	4055	4055	4055	4055	30
542	20230803	104300	27432650	4065	4065	4065	4060	835
543	20230803	104200	24038650	4065	4065	4065	4065	0
544	20230803	104100	24038650	4065	4065	4065	4065	0
545	20230803	104000	24038650	4065	4065	4065	4065	0
546	20230803	103900	24038650	4065	4065	4065	4065	0
547	20230803	103800	24038650	4065	4065	4065	4065	0
548	20230803	103700	24038650	4065	4065	4065	4065	0
549	20230803	103600	24038650	4065	4065	4065	4065	0
550	20230803	103500	24038650	4065	4065	4065	4065	0
551	20230803	103400	24038650	4065	4065	4065	4065	0
552	20230803	103300	24038650	4065	4065	4065	4065	0
553	20230803	103200	24038650	4065	4065	4065	4065	0
554	20230803	103100	24038650	4065	4065	4065	4065	0
555	20230803	103000	24038650	4065	4065	4065	4065	0
556	20230803	102900	24038650	4065	4065	4065	4065	0
557	20230803	102800	24038650	4065	4065	4065	4065	0
558	20230803	102700	24038650	4065	4065	4065	4065	0
559	20230803	102600	24038650	4065	4065	4065	4065	0
560	20230803	102500	24038650	4065	4065	4065	4065	0
561	20230803	102400	24038650	4065	4065	4065	4065	0
562	20230803	102300	24038650	4065	4065	4065	4065	0
563	20230803	102200	24038650	4065	4065	4065	4065	0
564	20230803	102100	24038650	4065	4065	4065	4065	0
565	20230803	102000	24038650	4065	4065	4065	4065	0
566	20230803	101900	24038650	4065	4065	4065	4065	0
567	20230803	101800	24038650	4065	4065	4065	4065	0
568	20230803	101700	24038650	4065	4065	4065	4065	0
569	20230803	101600	24038650	4065	4065	4065	4065	0
570	20230803	101500	24038650	4065	4065	4065	4065	0
571	20230803	101400	24038650	4065	4065	4065	4065	0
572	20230803	101300	24038650	4065	4065	4065	4065	0
573	20230803	101200	24038650	4065	4065	4065	4065	0
574	20230803	101100	24038650	4065	4065	4065	4065	135
575	20230803	101000	23489875	4055	4055	4055	4055	0
576	20230803	100900	23489875	4055	4055	4055	4055	0
577	20230803	100800	23489875	4055	4055	4055	4055	0
578	20230803	100700	23489875	4055	4055	4055	4055	0
579	20230803	100600	23489875	4055	4055	4055	4055	0
580	20230803	100500	23489875	4055	4055	4055	4055	931
581	20230803	100400	19714670	4055	4055	4055	4055	627
582	20230803	100300	17172185	4060	4060	4060	4060	0
583	20230803	100200	17172185	4060	4060	4060	4060	0
584	20230803	100100	17172185	4060	4060	4060	4060	0
585	20230803	100000	17172185	4060	4060	4060	4060	0
586	20230803	095900	17172185	4060	4060	4060	4060	0
587	20230803	095800	17172185	4060	4060	4060	4060	0
588	20230803	095700	17172185	4060	4060	4060	4060	0
589	20230803	095600	17172185	4060	4060	4060	4060	14
590	20230803	095500	17115345	4060	4060	4060	4060	0
591	20230803	095400	17115345	4060	4060	4060	4060	0
592	20230803	095300	17115345	4060	4060	4060	4060	0
593	20230803	095200	17115345	4060	4060	4060	4060	0
594	20230803	095100	17115345	4060	4060	4060	4060	0
595	20230803	095000	17115345	4060	4060	4060	4060	0
596	20230803	094900	17115345	4060	4060	4060	4060	0
597	20230803	094800	17115345	4060	4060	4060	4060	0
598	20230803	094700	17115345	4060	4060	4060	4060	0
599	20230803	094600	17115345	4060	4060	4060	4060	0
600	20230803	094500	17115345	4060	4060	4060	4060	0
601	20230803	094400	17115345	4060	4060	4060	4060	0
602	20230803	094300	17115345	4060	4060	4060	4060	0
603	20230803	094200	17115345	4060	4060	4060	4060	0
604	20230803	094100	17115345	4060	4060	4060	4060	0
605	20230803	094000	17115345	4060	4060	4060	4060	2
606	20230803	093900	17107225	4070	4060	4070	4060	1628
607	20230803	093800	10491585	4070	4070	4070	4070	0
608	20230803	093700	10491585	4070	4070	4070	4070	0
609	20230803	093600	10491585	4070	4070	4070	4070	0
610	20230803	093500	10491585	4070	4070	4070	4070	0
611	20230803	093400	10491585	4070	4070	4070	4070	0
612	20230803	093300	10491585	4070	4070	4070	4070	0
613	20230803	093200	10491585	4070	4070	4070	4070	0
614	20230803	093100	10491585	4070	4070	4070	4070	0
615	20230803	093000	10491585	4070	4070	4070	4070	0
616	20230803	092900	10491585	4070	4070	4070	4070	310
617	20230803	092800	9229885	4090	4090	4090	4090	0
618	20230803	092700	9229885	4090	4090	4090	4090	0
619	20230803	092600	9229885	4090	4090	4090	4090	0
620	20230803	092500	9229885	4090	4090	4090	4090	0
621	20230803	092400	9229885	4090	4090	4090	4090	0
622	20230803	092300	9229885	4090	4090	4090	4090	0
623	20230803	092200	9229885	4090	4090	4090	4090	0
624	20230803	092100	9229885	4090	4090	4090	4090	0
625	20230803	092000	9229885	4090	4090	4090	4090	0
626	20230803	091900	9229885	4090	4090	4090	4090	978
627	20230803	091800	5229865	4105	4105	4105	4105	0
628	20230803	091700	5229865	4105	4105	4105	4105	0
629	20230803	091600	5229865	4105	4105	4105	4105	1
630	20230803	091500	5225760	4085	4085	4085	4085	1000
631	20230803	091400	1140760	4150	4150	4150	4150	0
632	20230803	091300	1140760	4150	4150	4150	4150	122
633	20230803	091200	634460	4150	4070	4150	4070	154
634	20230803	091100	4085	4085	4085	4085	4085	0
635	20230803	091000	4085	4085	4085	4085	4085	0
636	20230803	090900	4085	4085	4085	4085	4085	0
637	20230803	090800	4085	4085	4085	4085	4085	0
638	20230803	090700	4085	4085	4085	4085	4085	0
639	20230803	090600	4085	4085	4085	4085	4085	0
640	20230803	090500	4085	4085	4085	4085	4085	0
641	20230803	090400	4085	4085	4085	4085	4085	0
642	20230803	090300	4085	4085	4085	4085	4085	0
643	20230803	090200	4085	4085	4085	4085	4085	0
644	20230803	090100	4085	4085	4085	4085	4085	0
645	20230803	090000	4085	4085	4085	4085	4085	1