KissMeData/043360/min/candle-20230808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230808	191600	79969065	2940	2940	2940	2940	349
3	20230808	191500	79969065	2940	2940	2940	2940	0
4	20230808	191400	79969065	2940	2940	2940	2940	0
5	20230808	191300	79969065	2940	2940	2940	2940	0
6	20230808	191200	79969065	2940	2940	2940	2940	0
7	20230808	191100	79969065	2940	2940	2940	2940	0
8	20230808	191000	79969065	2940	2940	2940	2940	0
9	20230808	190900	79969065	2940	2940	2940	2940	0
10	20230808	190800	79969065	2940	2940	2940	2940	0
11	20230808	190700	79969065	2940	2940	2940	2940	0
12	20230808	190600	79969065	2940	2940	2940	2940	0
13	20230808	190500	79969065	2940	2940	2940	2940	0
14	20230808	190400	79969065	2940	2940	2940	2940	0
15	20230808	190300	79969065	2940	2940	2940	2940	0
16	20230808	190200	79969065	2940	2940	2940	2940	0
17	20230808	190100	79969065	2940	2940	2940	2940	0
18	20230808	190000	79969065	2940	2940	2940	2940	0
19	20230808	185900	79969065	2940	2940	2940	2940	0
20	20230808	185800	79969065	2940	2940	2940	2940	0
21	20230808	185700	79969065	2940	2940	2940	2940	0
22	20230808	185600	79969065	2940	2940	2940	2940	0
23	20230808	185500	79969065	2940	2940	2940	2940	0
24	20230808	185400	79969065	2940	2940	2940	2940	0
25	20230808	185300	79969065	2940	2940	2940	2940	0
26	20230808	185200	79969065	2940	2940	2940	2940	0
27	20230808	185100	79969065	2940	2940	2940	2940	0
28	20230808	185000	79969065	2940	2940	2940	2940	0
29	20230808	184900	79969065	2940	2940	2940	2940	0
30	20230808	184800	79969065	2940	2940	2940	2940	0
31	20230808	184700	79969065	2940	2940	2940	2940	0
32	20230808	184600	79969065	2940	2940	2940	2940	349
33	20230808	184500	79969065	2940	2940	2940	2940	0
34	20230808	184400	79969065	2940	2940	2940	2940	0
35	20230808	184300	79969065	2940	2940	2940	2940	0
36	20230808	184200	79969065	2940	2940	2940	2940	0
37	20230808	184100	79969065	2940	2940	2940	2940	0
38	20230808	184000	79969065	2940	2940	2940	2940	0
39	20230808	183900	79969065	2940	2940	2940	2940	0
40	20230808	183800	79969065	2940	2940	2940	2940	0
41	20230808	183700	79969065	2940	2940	2940	2940	0
42	20230808	183600	79969065	2940	2940	2940	2940	0
43	20230808	183500	79969065	2940	2940	2940	2940	0
44	20230808	183400	79969065	2940	2940	2940	2940	0
45	20230808	183300	79969065	2940	2940	2940	2940	0
46	20230808	183200	79969065	2940	2940	2940	2940	0
47	20230808	183100	79969065	2940	2940	2940	2940	0
48	20230808	183000	79969065	2940	2940	2940	2940	0
49	20230808	182900	79969065	2940	2940	2940	2940	0
50	20230808	182800	79969065	2940	2940	2940	2940	0
51	20230808	182700	79969065	2940	2940	2940	2940	0
52	20230808	182600	79969065	2940	2940	2940	2940	0
53	20230808	182500	79969065	2940	2940	2940	2940	0
54	20230808	182400	79969065	2940	2940	2940	2940	0
55	20230808	182300	79969065	2940	2940	2940	2940	0
56	20230808	182200	79969065	2940	2940	2940	2940	0
57	20230808	182100	79969065	2940	2940	2940	2940	0
58	20230808	182000	79969065	2940	2940	2940	2940	0
59	20230808	181900	79969065	2940	2940	2940	2940	0
60	20230808	181800	79969065	2940	2940	2940	2940	0
61	20230808	181700	79969065	2940	2940	2940	2940	0
62	20230808	181600	79969065	2940	2940	2940	2940	349
63	20230808	181500	79969065	2940	2940	2940	2940	0
64	20230808	181400	79969065	2940	2940	2940	2940	0
65	20230808	181300	79969065	2940	2940	2940	2940	0
66	20230808	181200	79969065	2940	2940	2940	2940	0
67	20230808	181100	79969065	2940	2940	2940	2940	0
68	20230808	181000	79969065	2940	2940	2940	2940	0
69	20230808	180900	79969065	2940	2940	2940	2940	0
70	20230808	180800	79969065	2940	2940	2940	2940	0
71	20230808	180700	79969065	2940	2940	2940	2940	0
72	20230808	180600	79969065	2940	2940	2940	2940	0
73	20230808	180500	79969065	2940	2940	2940	2940	0
74	20230808	180400	79969065	2940	2940	2940	2940	0
75	20230808	180300	79969065	2940	2940	2940	2940	0
76	20230808	180200	79969065	2940	2940	2940	2940	0
77	20230808	180100	79969065	2940	2940	2940	2940	0
78	20230808	180000	79969065	2940	2940	2940	2940	0
79	20230808	175900	79969065	2940	2940	2940	2940	0
80	20230808	175800	79969065	2940	2940	2940	2940	0
81	20230808	175700	79969065	2940	2940	2940	2940	0
82	20230808	175600	79969065	2940	2940	2940	2940	0
83	20230808	175500	79969065	2940	2940	2940	2940	0
84	20230808	175400	79969065	2940	2940	2940	2940	0
85	20230808	175300	79969065	2940	2940	2940	2940	0
86	20230808	175200	79969065	2940	2940	2940	2940	0
87	20230808	175100	79969065	2940	2940	2940	2940	0
88	20230808	175000	79969065	2940	2940	2940	2940	0
89	20230808	174900	79969065	2940	2940	2940	2940	0
90	20230808	174800	79969065	2940	2940	2940	2940	0
91	20230808	174700	79969065	2940	2940	2940	2940	0
92	20230808	174600	79969065	2940	2940	2940	2940	349
93	20230808	174500	79969065	2940	2940	2940	2940	0
94	20230808	174400	79969065	2940	2940	2940	2940	0
95	20230808	174300	79969065	2940	2940	2940	2940	0
96	20230808	174200	79969065	2940	2940	2940	2940	0
97	20230808	174100	79969065	2940	2940	2940	2940	0
98	20230808	174000	79969065	2940	2940	2940	2940	0
99	20230808	173900	79969065	2940	2940	2940	2940	0
100	20230808	173800	79969065	2940	2940	2940	2940	0
101	20230808	173700	79969065	2940	2940	2940	2940	0
102	20230808	173600	79969065	2940	2940	2940	2940	0
103	20230808	173500	79969065	2940	2940	2940	2940	0
104	20230808	173400	79969065	2940	2940	2940	2940	0
105	20230808	173300	79969065	2940	2940	2940	2940	0
106	20230808	173200	79969065	2940	2940	2940	2940	0
107	20230808	173100	79969065	2940	2940	2940	2940	0
108	20230808	173000	79969065	2940	2940	2940	2940	0
109	20230808	172900	79969065	2940	2940	2940	2940	0
110	20230808	172800	79969065	2940	2940	2940	2940	0
111	20230808	172700	79969065	2940	2940	2940	2940	0
112	20230808	172600	79969065	2940	2940	2940	2940	0
113	20230808	172500	79969065	2940	2940	2940	2940	0
114	20230808	172400	79969065	2940	2940	2940	2940	0
115	20230808	172300	79969065	2940	2940	2940	2940	0
116	20230808	172200	79969065	2940	2940	2940	2940	0
117	20230808	172100	79969065	2940	2940	2940	2940	0
118	20230808	172000	79969065	2940	2940	2940	2940	0
119	20230808	171900	79969065	2940	2940	2940	2940	0
120	20230808	171800	79969065	2940	2940	2940	2940	0
121	20230808	171700	79969065	2940	2940	2940	2940	0
122	20230808	171600	79969065	2940	2940	2940	2940	349
123	20230808	171500	79969065	2940	2940	2940	2940	0
124	20230808	171400	79969065	2940	2940	2940	2940	0
125	20230808	171300	79969065	2940	2940	2940	2940	0
126	20230808	171200	79969065	2940	2940	2940	2940	0
127	20230808	171100	79969065	2940	2940	2940	2940	0
128	20230808	171000	79969065	2940	2940	2940	2940	0
129	20230808	170900	79969065	2940	2940	2940	2940	0
130	20230808	170800	79969065	2940	2940	2940	2940	0
131	20230808	170700	79969065	2940	2940	2940	2940	0
132	20230808	170600	79969065	2940	2940	2940	2940	0
133	20230808	170500	79969065	2940	2940	2940	2940	0
134	20230808	170400	79969065	2940	2940	2940	2940	0
135	20230808	170300	79969065	2940	2940	2940	2940	0
136	20230808	170200	79969065	2940	2940	2940	2940	0
137	20230808	170100	79969065	2940	2940	2940	2940	0
138	20230808	170000	79969065	2940	2940	2940	2940	0
139	20230808	165900	79969065	2940	2940	2940	2940	0
140	20230808	165800	79969065	2940	2940	2940	2940	0
141	20230808	165700	79969065	2940	2940	2940	2940	0
142	20230808	165600	79969065	2940	2940	2940	2940	0
143	20230808	165500	79969065	2940	2940	2940	2940	0
144	20230808	165400	79969065	2940	2940	2940	2940	0
145	20230808	165300	79969065	2940	2940	2940	2940	0
146	20230808	165200	79969065	2940	2940	2940	2940	0
147	20230808	165100	79969065	2940	2940	2940	2940	0
148	20230808	165000	79969065	2940	2940	2940	2940	0
149	20230808	164900	79969065	2940	2940	2940	2940	0
150	20230808	164800	79969065	2940	2940	2940	2940	0
151	20230808	164700	79969065	2940	2940	2940	2940	0
152	20230808	164600	79969065	2940	2940	2940	2940	349
153	20230808	164500	79969065	2940	2940	2940	2940	0
154	20230808	164400	79969065	2940	2940	2940	2940	0
155	20230808	164300	79969065	2940	2940	2940	2940	0
156	20230808	164200	79969065	2940	2940	2940	2940	0
157	20230808	164100	79969065	2940	2940	2940	2940	0
158	20230808	164000	79969065	2940	2940	2940	2940	0
159	20230808	163900	79969065	2940	2940	2940	2940	0
160	20230808	163800	79969065	2940	2940	2940	2940	0
161	20230808	163700	79969065	2940	2940	2940	2940	0
162	20230808	163600	79969065	2940	2940	2940	2940	0
163	20230808	163500	79969065	2940	2940	2940	2940	0
164	20230808	163400	79969065	2940	2940	2940	2940	0
165	20230808	163300	79969065	2940	2940	2940	2940	0
166	20230808	163200	79969065	2940	2940	2940	2940	0
167	20230808	163100	79969065	2940	2940	2940	2940	0
168	20230808	163000	79969065	2940	2940	2940	2940	0
169	20230808	162900	79969065	2940	2940	2940	2940	0
170	20230808	162800	79969065	2940	2940	2940	2940	0
171	20230808	162700	79969065	2940	2940	2940	2940	0
172	20230808	162600	79969065	2940	2940	2940	2940	0
173	20230808	162500	79969065	2940	2940	2940	2940	0
174	20230808	162400	79969065	2940	2940	2940	2940	0
175	20230808	162300	79969065	2940	2940	2940	2940	0
176	20230808	162200	79969065	2940	2940	2940	2940	0
177	20230808	162100	79969065	2940	2940	2940	2940	0
178	20230808	162000	79969065	2940	2940	2940	2940	0
179	20230808	161900	79969065	2940	2940	2940	2940	0
180	20230808	161800	79969065	2940	2940	2940	2940	0
181	20230808	161700	79969065	2940	2940	2940	2940	0
182	20230808	161600	79969065	2940	2940	2940	2940	349
183	20230808	161500	79969065	2940	2940	2940	2940	0
184	20230808	161400	79969065	2940	2940	2940	2940	0
185	20230808	161300	79969065	2940	2940	2940	2940	0
186	20230808	161200	79969065	2940	2940	2940	2940	0
187	20230808	161100	79969065	2940	2940	2940	2940	0
188	20230808	161000	79969065	2940	2940	2940	2940	0
189	20230808	160900	79969065	2940	2940	2940	2940	0
190	20230808	160800	79969065	2940	2940	2940	2940	0
191	20230808	160700	79969065	2940	2940	2940	2940	0
192	20230808	160600	79969065	2940	2940	2940	2940	0
193	20230808	160500	79969065	2940	2940	2940	2940	0
194	20230808	160400	79969065	2940	2940	2940	2940	0
195	20230808	160300	79969065	2940	2940	2940	2940	0
196	20230808	160200	79969065	2940	2940	2940	2940	0
197	20230808	160100	79969065	2940	2940	2940	2940	0
198	20230808	160000	79969065	2940	2940	2940	2940	0
199	20230808	155900	79969065	2940	2940	2940	2940	0
200	20230808	155800	79969065	2940	2940	2940	2940	0
201	20230808	155700	79969065	2940	2940	2940	2940	0
202	20230808	155600	79969065	2940	2940	2940	2940	0
203	20230808	155500	79969065	2940	2940	2940	2940	0
204	20230808	155400	79969065	2940	2940	2940	2940	0
205	20230808	155300	79969065	2940	2940	2940	2940	0
206	20230808	155200	79969065	2940	2940	2940	2940	0
207	20230808	155100	79969065	2940	2940	2940	2940	0
208	20230808	155000	79969065	2940	2940	2940	2940	0
209	20230808	154900	79969065	2940	2940	2940	2940	0
210	20230808	154800	79969065	2940	2940	2940	2940	0
211	20230808	154700	79969065	2940	2940	2940	2940	0
212	20230808	154600	79969065	2940	2940	2940	2940	349
213	20230808	154500	79969065	2940	2940	2940	2940	0
214	20230808	154400	79969065	2940	2940	2940	2940	0
215	20230808	154300	79969065	2940	2940	2940	2940	0
216	20230808	154200	79969065	2940	2940	2940	2940	0
217	20230808	154100	79969065	2940	2940	2940	2940	0
218	20230808	154000	79969065	2940	2940	2940	2940	0
219	20230808	153900	79969065	2940	2940	2940	2940	0
220	20230808	153800	79969065	2940	2940	2940	2940	0
221	20230808	153700	79969065	2940	2940	2940	2940	0
222	20230808	153600	79969065	2940	2940	2940	2940	0
223	20230808	153500	79969065	2940	2940	2940	2940	0
224	20230808	153400	79969065	2940	2940	2940	2940	0
225	20230808	153300	79969065	2940	2940	2940	2940	0
226	20230808	153200	79969065	2940	2940	2940	2940	0
227	20230808	153100	79969065	2940	2940	2940	2940	0
228	20230808	153000	79969065	2940	2940	2940	2940	349
229	20230808	152900	78943005	2930	2930	2930	2930	0
230	20230808	152800	78943005	2930	2930	2930	2930	0
231	20230808	152700	78943005	2930	2930	2930	2930	0
232	20230808	152600	78943005	2930	2930	2930	2930	0
233	20230808	152500	78943005	2930	2930	2930	2930	0
234	20230808	152400	78943005	2930	2930	2930	2930	0
235	20230808	152300	78943005	2930	2930	2930	2930	0
236	20230808	152200	78943005	2930	2930	2930	2930	0
237	20230808	152100	78943005	2930	2930	2930	2930	0
238	20230808	152000	78943005	2930	2930	2930	2930	0
239	20230808	151900	78943005	2930	2930	2930	2930	0
240	20230808	151800	78943005	2930	2930	2930	2930	0
241	20230808	151700	78943005	2930	2930	2930	2930	0
242	20230808	151600	78943005	2930	2930	2930	2930	0
243	20230808	151500	78943005	2930	2930	2930	2930	0
244	20230808	151400	78943005	2930	2930	2930	2930	0
245	20230808	151300	78943005	2930	2930	2930	2930	0
246	20230808	151200	78943005	2930	2930	2930	2930	0
247	20230808	151100	78943005	2930	2930	2930	2930	0
248	20230808	151000	78943005	2930	2930	2930	2930	0
249	20230808	150900	78943005	2930	2930	2930	2930	0
250	20230808	150800	78943005	2930	2930	2930	2930	0
251	20230808	150700	78943005	2930	2930	2930	2930	0
252	20230808	150600	78943005	2930	2930	2930	2930	0
253	20230808	150500	78943005	2930	2930	2930	2930	0
254	20230808	150400	78943005	2930	2930	2930	2930	0
255	20230808	150300	78943005	2930	2930	2930	2930	43
256	20230808	150200	78817015	2955	2955	2955	2955	0
257	20230808	150100	78817015	2955	2955	2955	2955	0
258	20230808	150000	78817015	2955	2955	2955	2955	0
259	20230808	145900	78817015	2955	2955	2955	2955	0
260	20230808	145800	78817015	2955	2955	2955	2955	0
261	20230808	145700	78817015	2955	2955	2955	2955	0
262	20230808	145600	78817015	2955	2955	2955	2955	0
263	20230808	145500	78817015	2955	2955	2955	2955	8
264	20230808	145400	78793375	2955	2955	2955	2955	0
265	20230808	145300	78793375	2955	2955	2955	2955	0
266	20230808	145200	78793375	2955	2955	2955	2955	8
267	20230808	145100	78769735	2970	2970	2970	2970	0
268	20230808	145000	78769735	2970	2970	2970	2970	0
269	20230808	144900	78769735	2970	2970	2970	2970	0
270	20230808	144800	78769735	2970	2970	2970	2970	0
271	20230808	144700	78769735	2970	2970	2970	2970	0
272	20230808	144600	78769735	2970	2970	2970	2970	0
273	20230808	144500	78769735	2970	2970	2970	2970	0
274	20230808	144400	78769735	2970	2970	2970	2970	0
275	20230808	144300	78769735	2970	2970	2970	2970	0
276	20230808	144200	78769735	2970	2970	2970	2970	0
277	20230808	144100	78769735	2970	2970	2970	2970	0
278	20230808	144000	78769735	2970	2970	2970	2970	0
279	20230808	143900	78769735	2970	2980	2980	2970	319
280	20230808	143800	77822295	2970	2970	2970	2970	682
281	20230808	143700	75796755	2970	2970	2970	2970	1
282	20230808	143600	75793785	2955	2955	2955	2955	0
283	20230808	143500	75793785	2955	2955	2955	2955	0
284	20230808	143400	75793785	2955	2975	2975	2955	27
285	20230808	143300	75713980	2995	2995	2995	2995	0
286	20230808	143200	75713980	2995	2995	2995	2995	0
287	20230808	143100	75713980	2995	2995	2995	2995	0
288	20230808	143000	75713980	2995	2995	2995	2995	0
289	20230808	142900	75713980	2995	2995	2995	2995	0
290	20230808	142800	75713980	2995	2995	2995	2995	1
291	20230808	142700	75710985	2985	2985	2985	2985	671
292	20230808	142600	73708050	2985	2995	2995	2985	794
293	20230808	142500	71337810	2955	2955	2955	2955	123
294	20230808	142400	70974345	2905	2905	2905	2905	542
295	20230808	142300	69399835	2930	2920	2930	2920	680
296	20230808	142200	67407565	2910	2910	2910	2910	0
297	20230808	142100	67407565	2910	2910	2910	2910	1
298	20230808	142000	67404655	2920	2920	2920	2920	0
299	20230808	141900	67404655	2920	2920	2920	2920	0
300	20230808	141800	67404655	2920	2920	2920	2920	0
301	20230808	141700	67404655	2920	2920	2920	2920	0
302	20230808	141600	67404655	2920	2920	2920	2920	9
303	20230808	141500	67378375	2930	2930	2930	2930	7
304	20230808	141400	67357865	2930	2930	2930	2930	1183
305	20230808	141300	63891675	2935	2935	2935	2935	0
306	20230808	141200	63891675	2935	2935	2935	2935	0
307	20230808	141100	63891675	2935	2940	2940	2930	1419
308	20230808	141000	59723695	2935	2960	2960	2935	356
309	20230808	140900	58677185	2965	2965	2965	2965	0
310	20230808	140800	58677185	2965	2965	2965	2965	300
311	20230808	140700	57787685	2975	2975	2975	2975	0
312	20230808	140600	57787685	2975	2975	2975	2975	0
313	20230808	140500	57787685	2975	2975	2975	2975	0
314	20230808	140400	57787685	2975	2975	2975	2975	0
315	20230808	140300	57787685	2975	2975	2975	2975	3
316	20230808	140200	57778760	2975	2975	2975	2975	0
317	20230808	140100	57778760	2975	2975	2975	2975	0
318	20230808	140000	57778760	2975	2975	2975	2975	17
319	20230808	135900	57728185	2985	2985	2985	2985	0
320	20230808	135800	57728185	2985	2985	2985	2985	0
321	20230808	135700	57728185	2985	2985	2985	2985	0
322	20230808	135600	57728185	2985	2985	2985	2985	0
323	20230808	135500	57728185	2985	2985	2985	2985	0
324	20230808	135400	57728185	2985	2985	2985	2985	0
325	20230808	135300	57728185	2985	2980	2985	2980	200
326	20230808	135200	57131230	2970	2970	2970	2970	0
327	20230808	135100	57131230	2970	2970	2970	2970	13
328	20230808	135000	57092620	2975	2975	2975	2975	0
329	20230808	134900	57092620	2975	2975	2975	2975	101
330	20230808	134800	56792145	2960	2960	2960	2960	0
331	20230808	134700	56792145	2960	2960	2960	2960	0
332	20230808	134600	56792145	2960	2960	2960	2960	1346
333	20230808	134500	52807985	2950	2950	2950	2950	8
334	20230808	134400	52784385	2960	2960	2960	2960	0
335	20230808	134300	52784385	2960	2960	2960	2960	0
336	20230808	134200	52784385	2960	2960	2960	2960	0
337	20230808	134100	52784385	2960	2960	2960	2960	26
338	20230808	134000	52707425	2965	2965	2965	2965	0
339	20230808	133900	52707425	2965	2975	2975	2965	1243
340	20230808	133800	49021920	2980	2980	2980	2980	0
341	20230808	133700	49021920	2980	2980	2980	2980	0
342	20230808	133600	49021920	2980	2980	2980	2980	0
343	20230808	133500	49021920	2980	2980	2980	2980	0
344	20230808	133400	49021920	2980	2980	2980	2980	0
345	20230808	133300	49021920	2980	2980	2980	2980	0
346	20230808	133200	49021920	2980	2980	2980	2980	0
347	20230808	133100	49021920	2980	2980	2980	2980	17
348	20230808	133000	48971260	2995	2995	2995	2995	0
349	20230808	132900	48971260	2995	2995	2995	2995	0
350	20230808	132800	48971260	2995	2995	2995	2995	0
351	20230808	132700	48971260	2995	2995	2995	2995	0
352	20230808	132600	48971260	2995	2995	2995	2995	0
353	20230808	132500	48971260	2995	2995	2995	2995	25
354	20230808	132400	48896385	3015	3015	3015	3015	103
355	20230808	132300	48585840	3015	3015	3015	3015	0
356	20230808	132200	48585840	3015	3015	3015	3015	0
357	20230808	132100	48585840	3015	3015	3015	3015	20
358	20230808	132000	48525540	3020	3020	3020	3020	0
359	20230808	131900	48525540	3020	3020	3020	3020	1
360	20230808	131800	48522520	3040	3040	3040	3040	0
361	20230808	131700	48522520	3040	3020	3040	3020	1516
362	20230808	131600	43920490	3020	3020	3020	3020	0
363	20230808	131500	43920490	3020	3020	3020	3020	0
364	20230808	131400	43920490	3020	3020	3020	3020	1
365	20230808	131300	43917470	3040	3040	3040	3040	0
366	20230808	131200	43917470	3040	3040	3040	3040	0
367	20230808	131100	43917470	3040	3040	3040	3040	0
368	20230808	131000	43917470	3040	3020	3040	3020	133
369	20230808	130900	43514045	3015	3010	3015	3010	17
370	20230808	130800	43462830	3010	3010	3010	3010	0
371	20230808	130700	43462830	3010	3010	3010	3010	17
372	20230808	130600	43411660	3010	3010	3010	3010	0
373	20230808	130500	43411660	3010	3010	3010	3010	8
374	20230808	130400	43387580	3010	3010	3010	3010	0
375	20230808	130300	43387580	3010	3010	3010	3010	1000
376	20230808	130200	40377580	3010	3010	3010	3010	830
377	20230808	130100	37879280	3010	3010	3010	3010	0
378	20230808	130000	37879280	3010	3010	3010	3010	9
379	20230808	125900	37852190	3010	3010	3010	3010	7
380	20230808	125800	37831120	3010	3010	3010	3010	0
381	20230808	125700	37831120	3010	3010	3010	3010	8
382	20230808	125600	37807040	3010	3010	3010	3010	0
383	20230808	125500	37807040	3010	3010	3010	3010	200
384	20230808	125400	37205040	3010	3010	3010	3010	0
385	20230808	125300	37205040	3010	3010	3010	3010	12
386	20230808	125200	37168920	3010	3000	3010	3000	247
387	20230808	125100	36425520	3000	3000	3000	3000	8
388	20230808	125000	36401520	2995	2995	2995	2995	0
389	20230808	124900	36401520	2995	2995	2995	2995	1
390	20230808	124800	36398525	2995	2970	2995	2970	2542
391	20230808	124700	28785780	2965	2965	2965	2965	0
392	20230808	124600	28785780	2965	2965	2965	2965	0
393	20230808	124500	28785780	2965	2965	2965	2965	0
394	20230808	124400	28785780	2965	2965	2965	2965	9
395	20230808	124300	28759095	2985	2985	2985	2985	0
396	20230808	124200	28759095	2985	2985	2985	2985	0
397	20230808	124100	28759095	2985	2985	2985	2985	0
398	20230808	124000	28759095	2985	2985	2985	2985	0
399	20230808	123900	28759095	2985	2985	2985	2985	0
400	20230808	123800	28759095	2985	2985	2985	2985	0
401	20230808	123700	28759095	2985	2985	2985	2985	0
402	20230808	123600	28759095	2985	2985	2985	2985	0
403	20230808	123500	28759095	2985	2985	2985	2985	0
404	20230808	123400	28759095	2985	2985	2985	2985	1
405	20230808	123300	28756110	2990	2990	2990	2990	0
406	20230808	123200	28756110	2990	2990	2990	2990	0
407	20230808	123100	28756110	2990	2990	2990	2990	0
408	20230808	123000	28756110	2990	2985	2990	2985	197
409	20230808	122900	28167690	2990	2990	2990	2990	0
410	20230808	122800	28167690	2990	2990	2990	2990	0
411	20230808	122700	28167690	2990	2990	2990	2990	1
412	20230808	122600	28164700	2995	2970	2995	2970	3
413	20230808	122500	28155765	2965	2965	2965	2965	205
414	20230808	122400	27547940	2965	2965	2965	2965	0
415	20230808	122300	27547940	2965	2965	2965	2965	0
416	20230808	122200	27547940	2965	2965	2965	2965	8
417	20230808	122100	27524220	2965	2965	2965	2965	0
418	20230808	122000	27524220	2965	2965	2965	2965	67
419	20230808	121900	27325565	2965	2965	2965	2965	0
420	20230808	121800	27325565	2965	2965	2965	2965	9
421	20230808	121700	27298880	2965	2965	2965	2965	0
422	20230808	121600	27298880	2965	2965	2965	2965	0
423	20230808	121500	27298880	2965	2965	2965	2965	8
424	20230808	121400	27275160	2965	2965	2965	2965	0
425	20230808	121300	27275160	2965	2965	2965	2965	0
426	20230808	121200	27275160	2965	2965	2965	2965	9
427	20230808	121100	27248475	2970	2970	2970	2970	0
428	20230808	121000	27248475	2970	2970	2970	2970	0
429	20230808	120900	27248475	2970	2970	2970	2970	0
430	20230808	120800	27248475	2970	2970	2970	2970	0
431	20230808	120700	27248475	2970	2970	2970	2970	0
432	20230808	120600	27248475	2970	2970	2970	2970	0
433	20230808	120500	27248475	2970	2970	2970	2970	101
434	20230808	120400	26948505	2980	2970	2980	2970	14
435	20230808	120300	26906890	2965	2965	2965	2965	8
436	20230808	120200	26883170	2980	2980	2980	2980	0
437	20230808	120100	26883170	2980	2980	2980	2980	0
438	20230808	120000	26883170	2980	2980	2980	2980	0
439	20230808	115900	26883170	2980	2980	2980	2980	0
440	20230808	115800	26883170	2980	2980	2980	2980	0
441	20230808	115700	26883170	2980	2980	2980	2975	6
442	20230808	115600	26865305	2965	2955	2965	2955	83
443	20230808	115500	26619395	2960	2960	2960	2960	0
444	20230808	115400	26619395	2960	2960	2960	2960	33
445	20230808	115300	26521715	2960	2955	2960	2955	19
446	20230808	115200	26465520	2960	2960	2960	2960	0
447	20230808	115100	26465520	2960	2940	2960	2940	22
448	20230808	115000	26400555	2940	2940	2940	2940	2
449	20230808	114900	26394675	2935	2935	2935	2935	8
450	20230808	114800	26371195	2935	2935	2935	2935	0
451	20230808	114700	26371195	2935	2935	2935	2935	0
452	20230808	114600	26371195	2935	2935	2935	2935	9
453	20230808	114500	26344780	2935	2935	2935	2935	0
454	20230808	114400	26344780	2935	2935	2935	2935	0
455	20230808	114300	26344780	2935	2935	2935	2935	0
456	20230808	114200	26344780	2935	2935	2935	2935	8
457	20230808	114100	26321300	2935	2935	2935	2935	0
458	20230808	114000	26321300	2935	2935	2935	2935	0
459	20230808	113900	26321300	2935	2935	2935	2935	0
460	20230808	113800	26321300	2935	2935	2935	2935	0
461	20230808	113700	26321300	2935	2935	2935	2935	12
462	20230808	113600	26286080	2935	2940	2940	2935	38
463	20230808	113500	26174510	2940	2940	2940	2940	0
464	20230808	113400	26174510	2940	2940	2940	2940	9
465	20230808	113300	26148050	2935	2935	2935	2935	0
466	20230808	113200	26148050	2935	2935	2935	2935	9
467	20230808	113100	26121635	2935	2935	2935	2935	0
468	20230808	113000	26121635	2935	2935	2935	2935	0
469	20230808	112900	26121635	2935	2935	2935	2935	9
470	20230808	112800	26095220	2935	2935	2935	2935	0
471	20230808	112700	26095220	2935	2935	2935	2935	0
472	20230808	112600	26095220	2935	2935	2935	2935	8
473	20230808	112500	26071740	2935	2935	2935	2935	0
474	20230808	112400	26071740	2935	2935	2935	2935	0
475	20230808	112300	26071740	2935	2935	2935	2935	9
476	20230808	112200	26045325	2935	2935	2935	2935	0
477	20230808	112100	26045325	2935	2935	2935	2935	0
478	20230808	112000	26045325	2935	2935	2935	2935	0
479	20230808	111900	26045325	2935	2935	2935	2935	8
480	20230808	111800	26021845	2955	2955	2955	2955	0
481	20230808	111700	26021845	2955	2955	2955	2955	0
482	20230808	111600	26021845	2955	2955	2955	2955	0
483	20230808	111500	26021845	2955	2955	2955	2955	0
484	20230808	111400	26021845	2955	2955	2955	2955	0
485	20230808	111300	26021845	2955	2955	2955	2955	0
486	20230808	111200	26021845	2955	2955	2955	2955	0
487	20230808	111100	26021845	2955	2955	2955	2955	0
488	20230808	111000	26021845	2955	2955	2955	2955	5
489	20230808	110900	26007070	2950	2955	2955	2950	1555
490	20230808	110800	21413010	2955	2955	2955	2955	50
491	20230808	110700	21265260	2960	2960	2960	2960	2013
492	20230808	110600	15306780	2960	2960	2960	2960	8
493	20230808	110500	15283100	2960	2960	2960	2960	0
494	20230808	110400	15283100	2960	2960	2960	2960	0
495	20230808	110300	15283100	2960	2960	2960	2960	9
496	20230808	110200	15256460	2960	2960	2960	2960	0
497	20230808	110100	15256460	2960	2960	2960	2960	0
498	20230808	110000	15256460	2960	2960	2960	2960	8
499	20230808	105900	15232780	2960	2960	2960	2960	0
500	20230808	105800	15232780	2960	2960	2960	2960	100
501	20230808	105700	14936780	2960	2960	2960	2960	0
502	20230808	105600	14936780	2960	2960	2960	2960	9
503	20230808	105500	14910140	2960	2960	2960	2960	0
504	20230808	105400	14910140	2960	2960	2960	2960	0
505	20230808	105300	14910140	2960	2960	2960	2960	8
506	20230808	105200	14886460	2965	2965	2965	2965	0
507	20230808	105100	14886460	2965	2965	2965	2965	0
508	20230808	105000	14886460	2965	2965	2965	2965	68
509	20230808	104900	14684840	2975	2975	2975	2975	0
510	20230808	104800	14684840	2975	2975	2975	2975	0
511	20230808	104700	14684840	2975	2975	2975	2975	0
512	20230808	104600	14684840	2975	2975	2975	2975	0
513	20230808	104500	14684840	2975	2975	2975	2975	0
514	20230808	104400	14684840	2975	2975	2975	2975	0
515	20230808	104300	14684840	2975	2975	2975	2975	0
516	20230808	104200	14684840	2975	2975	2975	2975	0
517	20230808	104100	14684840	2975	2975	2975	2975	0
518	20230808	104000	14684840	2975	2975	2975	2975	0
519	20230808	103900	14684840	2975	2975	2975	2975	0
520	20230808	103800	14684840	2975	2975	2975	2975	0
521	20230808	103700	14684840	2975	2975	2975	2975	0
522	20230808	103600	14684840	2975	2975	2975	2975	0
523	20230808	103500	14684840	2975	2975	2975	2975	0
524	20230808	103400	14684840	2975	2975	2975	2975	0
525	20230808	103300	14684840	2975	2975	2975	2975	0
526	20230808	103200	14684840	2975	2975	2975	2975	33
527	20230808	103100	14586665	2970	2970	2970	2970	0
528	20230808	103000	14586665	2970	2970	2970	2970	0
529	20230808	102900	14586665	2970	2970	2970	2970	0
530	20230808	102800	14586665	2970	2970	2970	2970	0
531	20230808	102700	14586665	2970	2970	2970	2970	851
532	20230808	102600	12059195	2970	2970	2970	2970	0
533	20230808	102500	12059195	2970	2970	2970	2970	0
534	20230808	102400	12059195	2970	2970	2970	2970	0
535	20230808	102300	12059195	2970	2970	2970	2970	0
536	20230808	102200	12059195	2970	2970	2970	2970	0
537	20230808	102100	12059195	2970	2970	2970	2970	0
538	20230808	102000	12059195	2970	2970	2970	2970	0
539	20230808	101900	12059195	2970	2970	2970	2970	0
540	20230808	101800	12059195	2970	2970	2970	2970	100
541	20230808	101700	11762195	2970	2970	2970	2970	55
542	20230808	101600	11598845	2960	2960	2960	2960	1
543	20230808	101500	11595885	2960	2960	2960	2960	0
544	20230808	101400	11595885	2960	2960	2960	2960	0
545	20230808	101300	11595885	2960	2960	2960	2960	0
546	20230808	101200	11595885	2960	2960	2960	2960	0
547	20230808	101100	11595885	2960	2960	2960	2960	0
548	20230808	101000	11595885	2960	2960	2960	2960	50
549	20230808	100900	11447885	2960	2960	2960	2960	0
550	20230808	100800	11447885	2960	2960	2960	2960	0
551	20230808	100700	11447885	2960	2960	2960	2960	0
552	20230808	100600	11447885	2960	2960	2960	2960	0
553	20230808	100500	11447885	2960	2960	2960	2960	110
554	20230808	100400	11122285	2960	2960	2960	2960	0
555	20230808	100300	11122285	2960	2960	2960	2960	0
556	20230808	100200	11122285	2960	2960	2960	2960	26
557	20230808	100100	11045325	2965	2965	2965	2965	118
558	20230808	100000	10695455	2965	2965	2965	2965	0
559	20230808	095900	10695455	2965	2965	2965	2965	80
560	20230808	095800	10458255	2970	2970	2970	2970	0
561	20230808	095700	10458255	2970	2970	2970	2970	0
562	20230808	095600	10458255	2970	2970	2970	2970	0
563	20230808	095500	10458255	2970	2970	2970	2970	0
564	20230808	095400	10458255	2970	2970	2970	2970	0
565	20230808	095300	10458255	2970	2970	2970	2970	0
566	20230808	095200	10458255	2970	2970	2970	2970	0
567	20230808	095100	10458255	2970	2970	2970	2970	13
568	20230808	095000	10419645	2965	2980	2980	2965	202
569	20230808	094900	9820645	2995	2995	2995	2995	0
570	20230808	094800	9820645	2995	2995	2995	2995	0
571	20230808	094700	9820645	2995	2995	2995	2995	0
572	20230808	094600	9820645	2995	2995	2995	2995	0
573	20230808	094500	9820645	2995	2980	2995	2980	72
574	20230808	094400	9605345	2960	2960	2960	2960	0
575	20230808	094300	9605345	2960	2960	2960	2960	0
576	20230808	094200	9605345	2960	2960	2960	2960	0
577	20230808	094100	9605345	2960	2960	2960	2960	0
578	20230808	094000	9605345	2960	2960	2960	2960	0
579	20230808	093900	9605345	2960	2960	2960	2960	0
580	20230808	093800	9605345	2960	2960	2960	2960	0
581	20230808	093700	9605345	2960	2960	2960	2960	0
582	20230808	093600	9605345	2960	2960	2960	2960	0
583	20230808	093500	9605345	2960	2960	2960	2960	651
584	20230808	093400	7678385	2960	2960	2960	2960	0
585	20230808	093300	7678385	2960	2960	2960	2960	0
586	20230808	093200	7678385	2960	2960	2960	2960	0
587	20230808	093100	7678385	2960	2965	2965	2960	1070
588	20230808	093000	4510330	2985	2985	2985	2985	0
589	20230808	092900	4510330	2985	2985	2985	2985	0
590	20230808	092800	4510330	2985	2985	2985	2985	0
591	20230808	092700	4510330	2985	2985	2985	2985	0
592	20230808	092600	4510330	2985	2985	2985	2985	0
593	20230808	092500	4510330	2985	2985	2985	2985	0
594	20230808	092400	4510330	2985	2985	2985	2985	0
595	20230808	092300	4510330	2985	2985	2985	2985	0
596	20230808	092200	4510330	2985	2985	2985	2985	0
597	20230808	092100	4510330	2985	2985	2985	2985	0
598	20230808	092000	4510330	2985	2985	2985	2985	0
599	20230808	091900	4510330	2985	2985	2985	2985	0
600	20230808	091800	4510330	2985	2985	2985	2985	0
601	20230808	091700	4510330	2985	2985	2985	2985	0
602	20230808	091600	4510330	2985	2985	2985	2985	0
603	20230808	091500	4510330	2985	2985	2985	2985	0
604	20230808	091400	4510330	2985	2985	2985	2985	0
605	20230808	091300	4510330	2985	2985	2985	2985	0
606	20230808	091200	4510330	2985	2985	2985	2985	0
607	20230808	091100	4510330	2985	2985	2985	2985	0
608	20230808	091000	4510330	2985	2985	2985	2985	0
609	20230808	090900	4510330	2985	2985	2985	2985	0
610	20230808	090800	4510330	2985	2985	2985	2985	0
611	20230808	090700	4510330	2985	2985	2985	2985	0
612	20230808	090600	4510330	2985	2985	2985	2985	0
613	20230808	090500	4510330	2985	2985	2985	2985	17
614	20230808	090400	4459585	2985	2985	2985	2985	0
615	20230808	090300	4459585	2985	2985	2985	2985	15
616	20230808	090200	4414810	2965	2985	2985	2965	856
617	20230808	090100	1866060	2985	2985	2985	2985	74
618	20230808	090000	1645170	2985	2980	2985	2980	552