KissMeData/067770/min/candle-20230808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230808	193100	107564435	2945	2945	2945	2945	447
3	20230808	193000	107564435	2945	2945	2945	2945	0
4	20230808	192900	107564435	2945	2945	2945	2945	0
5	20230808	192800	107564435	2945	2945	2945	2945	0
6	20230808	192700	107564435	2945	2945	2945	2945	0
7	20230808	192600	107564435	2945	2945	2945	2945	0
8	20230808	192500	107564435	2945	2945	2945	2945	0
9	20230808	192400	107564435	2945	2945	2945	2945	0
10	20230808	192300	107564435	2945	2945	2945	2945	0
11	20230808	192200	107564435	2945	2945	2945	2945	0
12	20230808	192100	107564435	2945	2945	2945	2945	0
13	20230808	192000	107564435	2945	2945	2945	2945	0
14	20230808	191900	107564435	2945	2945	2945	2945	0
15	20230808	191800	107564435	2945	2945	2945	2945	0
16	20230808	191700	107564435	2945	2945	2945	2945	0
17	20230808	191600	107564435	2945	2945	2945	2945	0
18	20230808	191500	107564435	2945	2945	2945	2945	0
19	20230808	191400	107564435	2945	2945	2945	2945	0
20	20230808	191300	107564435	2945	2945	2945	2945	0
21	20230808	191200	107564435	2945	2945	2945	2945	0
22	20230808	191100	107564435	2945	2945	2945	2945	0
23	20230808	191000	107564435	2945	2945	2945	2945	0
24	20230808	190900	107564435	2945	2945	2945	2945	0
25	20230808	190800	107564435	2945	2945	2945	2945	0
26	20230808	190700	107564435	2945	2945	2945	2945	0
27	20230808	190600	107564435	2945	2945	2945	2945	0
28	20230808	190500	107564435	2945	2945	2945	2945	0
29	20230808	190400	107564435	2945	2945	2945	2945	0
30	20230808	190300	107564435	2945	2945	2945	2945	0
31	20230808	190200	107564435	2945	2945	2945	2945	0
32	20230808	190100	107564435	2945	2945	2945	2945	447
33	20230808	190000	107564435	2945	2945	2945	2945	0
34	20230808	185900	107564435	2945	2945	2945	2945	0
35	20230808	185800	107564435	2945	2945	2945	2945	0
36	20230808	185700	107564435	2945	2945	2945	2945	0
37	20230808	185600	107564435	2945	2945	2945	2945	0
38	20230808	185500	107564435	2945	2945	2945	2945	0
39	20230808	185400	107564435	2945	2945	2945	2945	0
40	20230808	185300	107564435	2945	2945	2945	2945	0
41	20230808	185200	107564435	2945	2945	2945	2945	0
42	20230808	185100	107564435	2945	2945	2945	2945	0
43	20230808	185000	107564435	2945	2945	2945	2945	0
44	20230808	184900	107564435	2945	2945	2945	2945	0
45	20230808	184800	107564435	2945	2945	2945	2945	0
46	20230808	184700	107564435	2945	2945	2945	2945	0
47	20230808	184600	107564435	2945	2945	2945	2945	0
48	20230808	184500	107564435	2945	2945	2945	2945	0
49	20230808	184400	107564435	2945	2945	2945	2945	0
50	20230808	184300	107564435	2945	2945	2945	2945	0
51	20230808	184200	107564435	2945	2945	2945	2945	0
52	20230808	184100	107564435	2945	2945	2945	2945	0
53	20230808	184000	107564435	2945	2945	2945	2945	0
54	20230808	183900	107564435	2945	2945	2945	2945	0
55	20230808	183800	107564435	2945	2945	2945	2945	0
56	20230808	183700	107564435	2945	2945	2945	2945	0
57	20230808	183600	107564435	2945	2945	2945	2945	0
58	20230808	183500	107564435	2945	2945	2945	2945	0
59	20230808	183400	107564435	2945	2945	2945	2945	0
60	20230808	183300	107564435	2945	2945	2945	2945	0
61	20230808	183200	107564435	2945	2945	2945	2945	0
62	20230808	183100	107564435	2945	2945	2945	2945	447
63	20230808	183000	107564435	2945	2945	2945	2945	0
64	20230808	182900	107564435	2945	2945	2945	2945	0
65	20230808	182800	107564435	2945	2945	2945	2945	0
66	20230808	182700	107564435	2945	2945	2945	2945	0
67	20230808	182600	107564435	2945	2945	2945	2945	0
68	20230808	182500	107564435	2945	2945	2945	2945	0
69	20230808	182400	107564435	2945	2945	2945	2945	0
70	20230808	182300	107564435	2945	2945	2945	2945	0
71	20230808	182200	107564435	2945	2945	2945	2945	0
72	20230808	182100	107564435	2945	2945	2945	2945	0
73	20230808	182000	107564435	2945	2945	2945	2945	0
74	20230808	181900	107564435	2945	2945	2945	2945	0
75	20230808	181800	107564435	2945	2945	2945	2945	0
76	20230808	181700	107564435	2945	2945	2945	2945	0
77	20230808	181600	107564435	2945	2945	2945	2945	0
78	20230808	181500	107564435	2945	2945	2945	2945	0
79	20230808	181400	107564435	2945	2945	2945	2945	0
80	20230808	181300	107564435	2945	2945	2945	2945	0
81	20230808	181200	107564435	2945	2945	2945	2945	0
82	20230808	181100	107564435	2945	2945	2945	2945	0
83	20230808	181000	107564435	2945	2945	2945	2945	0
84	20230808	180900	107564435	2945	2945	2945	2945	0
85	20230808	180800	107564435	2945	2945	2945	2945	0
86	20230808	180700	107564435	2945	2945	2945	2945	0
87	20230808	180600	107564435	2945	2945	2945	2945	0
88	20230808	180500	107564435	2945	2945	2945	2945	0
89	20230808	180400	107564435	2945	2945	2945	2945	0
90	20230808	180300	107564435	2945	2945	2945	2945	0
91	20230808	180200	107564435	2945	2945	2945	2945	0
92	20230808	180100	107564435	2945	2945	2945	2945	447
93	20230808	180000	107564435	2945	2945	2945	2945	0
94	20230808	175900	107564435	2945	2945	2945	2945	0
95	20230808	175800	107564435	2945	2945	2945	2945	0
96	20230808	175700	107564435	2945	2945	2945	2945	0
97	20230808	175600	107564435	2945	2945	2945	2945	0
98	20230808	175500	107564435	2945	2945	2945	2945	0
99	20230808	175400	107564435	2945	2945	2945	2945	0
100	20230808	175300	107564435	2945	2945	2945	2945	0
101	20230808	175200	107564435	2945	2945	2945	2945	0
102	20230808	175100	107564435	2945	2945	2945	2945	0
103	20230808	175000	107564435	2945	2945	2945	2945	0
104	20230808	174900	107564435	2945	2945	2945	2945	0
105	20230808	174800	107564435	2945	2945	2945	2945	0
106	20230808	174700	107564435	2945	2945	2945	2945	0
107	20230808	174600	107564435	2945	2945	2945	2945	0
108	20230808	174500	107564435	2945	2945	2945	2945	0
109	20230808	174400	107564435	2945	2945	2945	2945	0
110	20230808	174300	107564435	2945	2945	2945	2945	0
111	20230808	174200	107564435	2945	2945	2945	2945	0
112	20230808	174100	107564435	2945	2945	2945	2945	0
113	20230808	174000	107564435	2945	2945	2945	2945	0
114	20230808	173900	107564435	2945	2945	2945	2945	0
115	20230808	173800	107564435	2945	2945	2945	2945	0
116	20230808	173700	107564435	2945	2945	2945	2945	0
117	20230808	173600	107564435	2945	2945	2945	2945	0
118	20230808	173500	107564435	2945	2945	2945	2945	0
119	20230808	173400	107564435	2945	2945	2945	2945	0
120	20230808	173300	107564435	2945	2945	2945	2945	0
121	20230808	173200	107564435	2945	2945	2945	2945	0
122	20230808	173100	107564435	2945	2945	2945	2945	447
123	20230808	173000	107564435	2945	2945	2945	2945	0
124	20230808	172900	107564435	2945	2945	2945	2945	0
125	20230808	172800	107564435	2945	2945	2945	2945	0
126	20230808	172700	107564435	2945	2945	2945	2945	0
127	20230808	172600	107564435	2945	2945	2945	2945	0
128	20230808	172500	107564435	2945	2945	2945	2945	0
129	20230808	172400	107564435	2945	2945	2945	2945	0
130	20230808	172300	107564435	2945	2945	2945	2945	0
131	20230808	172200	107564435	2945	2945	2945	2945	0
132	20230808	172100	107564435	2945	2945	2945	2945	0
133	20230808	172000	107564435	2945	2945	2945	2945	0
134	20230808	171900	107564435	2945	2945	2945	2945	0
135	20230808	171800	107564435	2945	2945	2945	2945	0
136	20230808	171700	107564435	2945	2945	2945	2945	0
137	20230808	171600	107564435	2945	2945	2945	2945	0
138	20230808	171500	107564435	2945	2945	2945	2945	0
139	20230808	171400	107564435	2945	2945	2945	2945	0
140	20230808	171300	107564435	2945	2945	2945	2945	0
141	20230808	171200	107564435	2945	2945	2945	2945	0
142	20230808	171100	107564435	2945	2945	2945	2945	0
143	20230808	171000	107564435	2945	2945	2945	2945	0
144	20230808	170900	107564435	2945	2945	2945	2945	0
145	20230808	170800	107564435	2945	2945	2945	2945	0
146	20230808	170700	107564435	2945	2945	2945	2945	0
147	20230808	170600	107564435	2945	2945	2945	2945	0
148	20230808	170500	107564435	2945	2945	2945	2945	0
149	20230808	170400	107564435	2945	2945	2945	2945	0
150	20230808	170300	107564435	2945	2945	2945	2945	0
151	20230808	170200	107564435	2945	2945	2945	2945	0
152	20230808	170100	107564435	2945	2945	2945	2945	447
153	20230808	170000	107564435	2945	2945	2945	2945	0
154	20230808	165900	107564435	2945	2945	2945	2945	0
155	20230808	165800	107564435	2945	2945	2945	2945	0
156	20230808	165700	107564435	2945	2945	2945	2945	0
157	20230808	165600	107564435	2945	2945	2945	2945	0
158	20230808	165500	107564435	2945	2945	2945	2945	0
159	20230808	165400	107564435	2945	2945	2945	2945	0
160	20230808	165300	107564435	2945	2945	2945	2945	0
161	20230808	165200	107564435	2945	2945	2945	2945	0
162	20230808	165100	107564435	2945	2945	2945	2945	0
163	20230808	165000	107564435	2945	2945	2945	2945	0
164	20230808	164900	107564435	2945	2945	2945	2945	0
165	20230808	164800	107564435	2945	2945	2945	2945	0
166	20230808	164700	107564435	2945	2945	2945	2945	0
167	20230808	164600	107564435	2945	2945	2945	2945	0
168	20230808	164500	107564435	2945	2945	2945	2945	0
169	20230808	164400	107564435	2945	2945	2945	2945	0
170	20230808	164300	107564435	2945	2945	2945	2945	0
171	20230808	164200	107564435	2945	2945	2945	2945	0
172	20230808	164100	107564435	2945	2945	2945	2945	0
173	20230808	164000	107564435	2945	2945	2945	2945	0
174	20230808	163900	107564435	2945	2945	2945	2945	0
175	20230808	163800	107564435	2945	2945	2945	2945	0
176	20230808	163700	107564435	2945	2945	2945	2945	0
177	20230808	163600	107564435	2945	2945	2945	2945	0
178	20230808	163500	107564435	2945	2945	2945	2945	0
179	20230808	163400	107564435	2945	2945	2945	2945	0
180	20230808	163300	107564435	2945	2945	2945	2945	0
181	20230808	163200	107564435	2945	2945	2945	2945	0
182	20230808	163100	107564435	2945	2945	2945	2945	447
183	20230808	163000	107564435	2945	2945	2945	2945	0
184	20230808	162900	107564435	2945	2945	2945	2945	0
185	20230808	162800	107564435	2945	2945	2945	2945	0
186	20230808	162700	107564435	2945	2945	2945	2945	0
187	20230808	162600	107564435	2945	2945	2945	2945	0
188	20230808	162500	107564435	2945	2945	2945	2945	0
189	20230808	162400	107564435	2945	2945	2945	2945	0
190	20230808	162300	107564435	2945	2945	2945	2945	0
191	20230808	162200	107564435	2945	2945	2945	2945	0
192	20230808	162100	107564435	2945	2945	2945	2945	0
193	20230808	162000	107564435	2945	2945	2945	2945	0
194	20230808	161900	107564435	2945	2945	2945	2945	0
195	20230808	161800	107564435	2945	2945	2945	2945	0
196	20230808	161700	107564435	2945	2945	2945	2945	0
197	20230808	161600	107564435	2945	2945	2945	2945	0
198	20230808	161500	107564435	2945	2945	2945	2945	0
199	20230808	161400	107564435	2945	2945	2945	2945	0
200	20230808	161300	107564435	2945	2945	2945	2945	0
201	20230808	161200	107564435	2945	2945	2945	2945	0
202	20230808	161100	107564435	2945	2945	2945	2945	0
203	20230808	161000	107564435	2945	2945	2945	2945	0
204	20230808	160900	107564435	2945	2945	2945	2945	0
205	20230808	160800	107564435	2945	2945	2945	2945	0
206	20230808	160700	107564435	2945	2945	2945	2945	0
207	20230808	160600	107564435	2945	2945	2945	2945	0
208	20230808	160500	107564435	2945	2945	2945	2945	0
209	20230808	160400	107564435	2945	2945	2945	2945	0
210	20230808	160300	107564435	2945	2945	2945	2945	0
211	20230808	160200	107564435	2945	2945	2945	2945	0
212	20230808	160100	107564435	2945	2945	2945	2945	447
213	20230808	160000	107564435	2945	2945	2945	2945	0
214	20230808	155900	107564435	2945	2945	2945	2945	0
215	20230808	155800	107564435	2945	2945	2945	2945	0
216	20230808	155700	107564435	2945	2945	2945	2945	0
217	20230808	155600	107564435	2945	2945	2945	2945	0
218	20230808	155500	107564435	2945	2945	2945	2945	0
219	20230808	155400	107564435	2945	2945	2945	2945	0
220	20230808	155300	107564435	2945	2945	2945	2945	0
221	20230808	155200	107564435	2945	2945	2945	2945	0
222	20230808	155100	107564435	2945	2945	2945	2945	0
223	20230808	155000	107564435	2945	2945	2945	2945	0
224	20230808	154900	107564435	2945	2945	2945	2945	0
225	20230808	154800	107564435	2945	2945	2945	2945	0
226	20230808	154700	107564435	2945	2945	2945	2945	0
227	20230808	154600	107564435	2945	2945	2945	2945	0
228	20230808	154500	107564435	2945	2945	2945	2945	0
229	20230808	154400	107564435	2945	2945	2945	2945	0
230	20230808	154300	107564435	2945	2945	2945	2945	0
231	20230808	154200	107564435	2945	2945	2945	2945	0
232	20230808	154100	107564435	2945	2945	2945	2945	0
233	20230808	154000	107564435	2945	2945	2945	2945	0
234	20230808	153900	107564435	2945	2945	2945	2945	0
235	20230808	153800	107564435	2945	2945	2945	2945	0
236	20230808	153700	107564435	2945	2945	2945	2945	0
237	20230808	153600	107564435	2945	2945	2945	2945	0
238	20230808	153500	107564435	2945	2945	2945	2945	0
239	20230808	153400	107564435	2945	2945	2945	2945	0
240	20230808	153300	107564435	2945	2945	2945	2945	0
241	20230808	153200	107564435	2945	2945	2945	2945	0
242	20230808	153100	107564435	2945	2945	2945	2945	447
243	20230808	153000	107564435	2945	2945	2945	2945	447
244	20230808	152900	106248020	2925	2925	2925	2925	0
245	20230808	152800	106248020	2925	2925	2925	2925	0
246	20230808	152700	106248020	2925	2925	2925	2925	0
247	20230808	152600	106248020	2925	2925	2925	2925	0
248	20230808	152500	106248020	2925	2925	2925	2925	0
249	20230808	152400	106248020	2925	2925	2925	2925	0
250	20230808	152300	106248020	2925	2925	2925	2925	0
251	20230808	152200	106248020	2925	2925	2925	2925	0
252	20230808	152100	106248020	2925	2925	2925	2925	0
253	20230808	152000	106248020	2925	2925	2925	2925	0
254	20230808	151900	106248020	2925	2935	2935	2925	334
255	20230808	151800	105269680	2945	2945	2945	2945	0
256	20230808	151700	105269680	2945	2945	2945	2945	1
257	20230808	151600	105266735	2945	2945	2945	2945	1
258	20230808	151500	105263790	2940	2940	2940	2940	20
259	20230808	151400	105204990	2935	2935	2935	2935	0
260	20230808	151300	105204990	2935	2935	2935	2935	0
261	20230808	151200	105204990	2935	2935	2935	2935	0
262	20230808	151100	105204990	2935	2935	2935	2935	1
263	20230808	151000	105202055	2935	2935	2935	2935	6
264	20230808	150900	105184445	2940	2940	2940	2940	24
265	20230808	150800	105113885	2935	2930	2935	2930	160
266	20230808	150700	104644515	2935	2935	2935	2935	0
267	20230808	150600	104644515	2935	2935	2935	2935	0
268	20230808	150500	104644515	2935	2935	2935	2935	0
269	20230808	150400	104644515	2935	2935	2935	2935	0
270	20230808	150300	104644515	2935	2935	2935	2935	0
271	20230808	150200	104644515	2935	2935	2935	2935	0
272	20230808	150100	104644515	2935	2935	2935	2935	0
273	20230808	150000	104644515	2935	2935	2935	2935	0
274	20230808	145900	104644515	2935	2935	2935	2935	0
275	20230808	145800	104644515	2935	2935	2935	2935	0
276	20230808	145700	104644515	2935	2935	2935	2935	0
277	20230808	145600	104644515	2935	2935	2935	2935	0
278	20230808	145500	104644515	2935	2935	2935	2935	0
279	20230808	145400	104644515	2935	2935	2935	2935	0
280	20230808	145300	104644515	2935	2935	2935	2935	0
281	20230808	145200	104644515	2935	2935	2935	2935	10
282	20230808	145100	104615165	2935	2935	2935	2935	0
283	20230808	145000	104615165	2935	2935	2935	2935	0
284	20230808	144900	104615165	2935	2935	2935	2935	0
285	20230808	144800	104615165	2935	2935	2935	2935	0
286	20230808	144700	104615165	2935	2935	2935	2935	0
287	20230808	144600	104615165	2935	2935	2935	2935	0
288	20230808	144500	104615165	2935	2935	2935	2935	0
289	20230808	144400	104615165	2935	2935	2935	2935	0
290	20230808	144300	104615165	2935	2935	2935	2935	0
291	20230808	144200	104615165	2935	2935	2935	2935	0
292	20230808	144100	104615165	2935	2935	2935	2935	0
293	20230808	144000	104615165	2935	2930	2935	2930	88
294	20230808	143900	104357105	2940	2940	2940	2940	0
295	20230808	143800	104357105	2940	2940	2940	2940	0
296	20230808	143700	104357105	2940	2940	2940	2940	6
297	20230808	143600	104339465	2945	2935	2945	2930	159
298	20230808	143500	103872955	2960	2960	2960	2960	0
299	20230808	143400	103872955	2960	2960	2960	2960	1
300	20230808	143300	103869995	2935	2935	2935	2935	0
301	20230808	143200	103869995	2935	2935	2935	2935	0
302	20230808	143100	103869995	2935	2935	2935	2935	0
303	20230808	143000	103869995	2935	2935	2935	2935	0
304	20230808	142900	103869995	2935	2915	2935	2910	584
305	20230808	142800	102168110	2925	2925	2925	2925	0
306	20230808	142700	102168110	2925	2925	2925	2925	0
307	20230808	142600	102168110	2925	2915	2925	2915	657
308	20230808	142500	100250675	2915	2915	2915	2915	0
309	20230808	142400	100250675	2915	2920	2920	2915	437
310	20230808	142300	98976810	2920	2920	2920	2920	7
311	20230808	142200	98956370	2920	2920	2920	2920	0
312	20230808	142100	98956370	2920	2920	2920	2920	0
313	20230808	142000	98956370	2920	2920	2920	2920	0
314	20230808	141900	98956370	2920	2920	2920	2920	0
315	20230808	141800	98956370	2920	2920	2920	2920	0
316	20230808	141700	98956370	2920	2920	2920	2920	0
317	20230808	141600	98956370	2920	2920	2920	2920	0
318	20230808	141500	98956370	2920	2920	2920	2920	0
319	20230808	141400	98956370	2920	2920	2920	2920	0
320	20230808	141300	98956370	2920	2920	2920	2920	0
321	20230808	141200	98956370	2920	2920	2920	2920	0
322	20230808	141100	98956370	2920	2925	2925	2920	1546
323	20230808	141000	94439485	2930	2930	2930	2930	0
324	20230808	140900	94439485	2930	2930	2930	2930	54
325	20230808	140800	94281265	2935	2935	2935	2935	0
326	20230808	140700	94281265	2935	2935	2935	2935	0
327	20230808	140600	94281265	2935	2935	2935	2935	0
328	20230808	140500	94281265	2935	2935	2935	2935	0
329	20230808	140400	94281265	2935	2935	2935	2935	3
330	20230808	140300	94272460	2935	2935	2935	2935	0
331	20230808	140200	94272460	2935	2935	2935	2935	0
332	20230808	140100	94272460	2935	2935	2935	2935	0
333	20230808	140000	94272460	2935	2935	2935	2935	0
334	20230808	135900	94272460	2935	2935	2935	2935	0
335	20230808	135800	94272460	2935	2935	2935	2935	0
336	20230808	135700	94272460	2935	2935	2935	2935	0
337	20230808	135600	94272460	2935	2935	2935	2935	0
338	20230808	135500	94272460	2935	2935	2935	2935	0
339	20230808	135400	94272460	2935	2935	2935	2935	0
340	20230808	135300	94272460	2935	2935	2935	2935	0
341	20230808	135200	94272460	2935	2935	2935	2935	0
342	20230808	135100	94272460	2935	2935	2935	2935	41
343	20230808	135000	94152125	2945	2945	2945	2945	0
344	20230808	134900	94152125	2945	2945	2945	2945	0
345	20230808	134800	94152125	2945	2945	2945	2945	0
346	20230808	134700	94152125	2945	2945	2945	2945	0
347	20230808	134600	94152125	2945	2945	2945	2945	0
348	20230808	134500	94152125	2945	2945	2945	2945	0
349	20230808	134400	94152125	2945	2945	2945	2945	0
350	20230808	134300	94152125	2945	2945	2945	2945	0
351	20230808	134200	94152125	2945	2945	2945	2945	135
352	20230808	134100	93754550	2945	2945	2945	2945	0
353	20230808	134000	93754550	2945	2945	2945	2945	0
354	20230808	133900	93754550	2945	2945	2945	2945	0
355	20230808	133800	93754550	2945	2945	2945	2945	0
356	20230808	133700	93754550	2945	2945	2945	2945	0
357	20230808	133600	93754550	2945	2945	2945	2945	0
358	20230808	133500	93754550	2945	2945	2945	2945	0
359	20230808	133400	93754550	2945	2945	2945	2945	0
360	20230808	133300	93754550	2945	2945	2945	2945	0
361	20230808	133200	93754550	2945	2945	2945	2945	0
362	20230808	133100	93754550	2945	2945	2945	2945	0
363	20230808	133000	93754550	2945	2945	2945	2945	0
364	20230808	132900	93754550	2945	2945	2945	2945	0
365	20230808	132800	93754550	2945	2945	2945	2945	0
366	20230808	132700	93754550	2945	2945	2945	2945	0
367	20230808	132600	93754550	2945	2945	2945	2945	0
368	20230808	132500	93754550	2945	2935	2945	2935	264
369	20230808	132400	92978245	2940	2940	2940	2940	0
370	20230808	132300	92978245	2940	2940	2940	2940	0
371	20230808	132200	92978245	2940	2940	2940	2940	0
372	20230808	132100	92978245	2940	2940	2940	2940	0
373	20230808	132000	92978245	2940	2940	2940	2940	0
374	20230808	131900	92978245	2940	2940	2940	2940	0
375	20230808	131800	92978245	2940	2940	2940	2940	0
376	20230808	131700	92978245	2940	2940	2940	2940	0
377	20230808	131600	92978245	2940	2940	2940	2940	0
378	20230808	131500	92978245	2940	2940	2940	2940	0
379	20230808	131400	92978245	2940	2940	2940	2940	0
380	20230808	131300	92978245	2940	2940	2940	2940	75
381	20230808	131200	92757745	2945	2945	2945	2945	0
382	20230808	131100	92757745	2945	2945	2945	2945	0
383	20230808	131000	92757745	2945	2945	2945	2945	0
384	20230808	130900	92757745	2945	2945	2945	2945	0
385	20230808	130800	92757745	2945	2945	2945	2945	0
386	20230808	130700	92757745	2945	2945	2945	2945	10
387	20230808	130600	92728295	2940	2940	2940	2940	0
388	20230808	130500	92728295	2940	2940	2940	2940	0
389	20230808	130400	92728295	2940	2940	2940	2940	0
390	20230808	130300	92728295	2940	2940	2940	2940	0
391	20230808	130200	92728295	2940	2940	2940	2940	0
392	20230808	130100	92728295	2940	2940	2940	2940	0
393	20230808	130000	92728295	2940	2940	2940	2940	0
394	20230808	125900	92728295	2940	2940	2940	2940	0
395	20230808	125800	92728295	2940	2940	2940	2940	0
396	20230808	125700	92728295	2940	2940	2940	2940	28
397	20230808	125600	92645975	2940	2940	2940	2940	0
398	20230808	125500	92645975	2940	2940	2940	2940	2
399	20230808	125400	92640095	2945	2945	2945	2945	0
400	20230808	125300	92640095	2945	2945	2945	2945	0
401	20230808	125200	92640095	2945	2945	2945	2945	0
402	20230808	125100	92640095	2945	2945	2945	2945	0
403	20230808	125000	92640095	2945	2945	2945	2945	0
404	20230808	124900	92640095	2945	2945	2945	2945	0
405	20230808	124800	92640095	2945	2945	2945	2945	0
406	20230808	124700	92640095	2945	2945	2945	2945	0
407	20230808	124600	92640095	2945	2945	2945	2945	0
408	20230808	124500	92640095	2945	2945	2945	2945	0
409	20230808	124400	92640095	2945	2945	2945	2945	0
410	20230808	124300	92640095	2945	2945	2945	2945	0
411	20230808	124200	92640095	2945	2945	2945	2945	0
412	20230808	124100	92640095	2945	2945	2945	2945	4
413	20230808	124000	92628315	2925	2925	2925	2925	0
414	20230808	123900	92628315	2925	2925	2925	2925	175
415	20230808	123800	92116440	2945	2945	2945	2945	0
416	20230808	123700	92116440	2945	2945	2945	2945	0
417	20230808	123600	92116440	2945	2945	2945	2945	0
418	20230808	123500	92116440	2945	2945	2945	2945	0
419	20230808	123400	92116440	2945	2945	2945	2945	0
420	20230808	123300	92116440	2945	2945	2945	2945	4
421	20230808	123200	92104660	2925	2925	2925	2925	0
422	20230808	123100	92104660	2925	2925	2925	2925	0
423	20230808	123000	92104660	2925	2925	2925	2925	0
424	20230808	122900	92104660	2925	2925	2925	2925	0
425	20230808	122800	92104660	2925	2940	2945	2925	2086
426	20230808	122700	85973905	2940	2940	2940	2940	0
427	20230808	122600	85973905	2940	2940	2940	2940	0
428	20230808	122500	85973905	2940	2940	2940	2940	1886
429	20230808	122400	80429065	2940	2940	2940	2940	0
430	20230808	122300	80429065	2940	2940	2940	2940	0
431	20230808	122200	80429065	2940	2940	2940	2940	0
432	20230808	122100	80429065	2940	2940	2940	2940	0
433	20230808	122000	80429065	2940	2940	2940	2940	4
434	20230808	121900	80417305	2930	2930	2930	2930	0
435	20230808	121800	80417305	2930	2930	2930	2930	0
436	20230808	121700	80417305	2930	2930	2930	2930	1
437	20230808	121600	80414375	2930	2930	2930	2930	1
438	20230808	121500	80411445	2940	2940	2940	2940	0
439	20230808	121400	80411445	2940	2940	2940	2940	0
440	20230808	121300	80411445	2940	2940	2940	2940	0
441	20230808	121200	80411445	2940	2940	2940	2940	4
442	20230808	121100	80399685	2935	2935	2935	2935	44
443	20230808	121000	80270545	2940	2940	2940	2940	0
444	20230808	120900	80270545	2940	2940	2940	2940	0
445	20230808	120800	80270545	2940	2940	2940	2940	62
446	20230808	120700	80088265	2935	2935	2935	2935	0
447	20230808	120600	80088265	2935	2935	2935	2935	0
448	20230808	120500	80088265	2935	2935	2935	2935	0
449	20230808	120400	80088265	2935	2935	2935	2935	1000
450	20230808	120300	77153265	2930	2930	2930	2930	0
451	20230808	120200	77153265	2930	2930	2930	2930	0
452	20230808	120100	77153265	2930	2930	2930	2930	0
453	20230808	120000	77153265	2930	2930	2930	2930	0
454	20230808	115900	77153265	2930	2930	2930	2930	0
455	20230808	115800	77153265	2930	2930	2930	2930	3
456	20230808	115700	77144475	2925	2925	2925	2925	0
457	20230808	115600	77144475	2925	2925	2925	2925	0
458	20230808	115500	77144475	2925	2925	2925	2925	0
459	20230808	115400	77144475	2925	2925	2925	2925	0
460	20230808	115300	77144475	2925	2925	2925	2925	0
461	20230808	115200	77144475	2925	2925	2925	2925	25
462	20230808	115100	77071350	2935	2935	2935	2935	2
463	20230808	115000	77065480	2945	2945	2945	2945	0
464	20230808	114900	77065480	2945	2945	2945	2945	0
465	20230808	114800	77065480	2945	2945	2945	2945	0
466	20230808	114700	77065480	2945	2945	2945	2945	0
467	20230808	114600	77065480	2945	2945	2945	2945	0
468	20230808	114500	77065480	2945	2945	2945	2945	0
469	20230808	114400	77065480	2945	2945	2945	2945	0
470	20230808	114300	77065480	2945	2945	2945	2945	0
471	20230808	114200	77065480	2945	2945	2945	2945	0
472	20230808	114100	77065480	2945	2945	2945	2945	0
473	20230808	114000	77065480	2945	2945	2945	2945	0
474	20230808	113900	77065480	2945	2945	2945	2945	0
475	20230808	113800	77065480	2945	2945	2945	2945	0
476	20230808	113700	77065480	2945	2945	2945	2945	0
477	20230808	113600	77065480	2945	2945	2945	2945	0
478	20230808	113500	77065480	2945	2945	2945	2945	0
479	20230808	113400	77065480	2945	2945	2945	2945	0
480	20230808	113300	77065480	2945	2945	2945	2945	0
481	20230808	113200	77065480	2945	2945	2945	2945	0
482	20230808	113100	77065480	2945	2945	2945	2945	0
483	20230808	113000	77065480	2945	2945	2945	2945	0
484	20230808	112900	77065480	2945	2945	2945	2945	0
485	20230808	112800	77065480	2945	2945	2945	2945	18
486	20230808	112700	77012470	2925	2925	2925	2925	50
487	20230808	112600	76866220	2925	2925	2925	2925	0
488	20230808	112500	76866220	2925	2925	2925	2925	0
489	20230808	112400	76866220	2925	2930	2950	2925	4603
490	20230808	112300	63317420	2925	2925	2925	2925	0
491	20230808	112200	63317420	2925	2925	2925	2925	0
492	20230808	112100	63317420	2925	2925	2925	2925	0
493	20230808	112000	63317420	2925	2925	2925	2925	3
494	20230808	111900	63308645	2925	2925	2925	2925	10
495	20230808	111800	63279395	2925	2925	2925	2925	357
496	20230808	111700	62235170	2925	2925	2925	2925	0
497	20230808	111600	62235170	2925	2925	2925	2925	0
498	20230808	111500	62235170	2925	2925	2925	2925	4
499	20230808	111400	62223470	2905	2910	2910	2905	181
500	20230808	111300	61697165	2925	2925	2925	2925	4
501	20230808	111200	61685465	2910	2910	2910	2910	300
502	20230808	111100	60812465	2925	2910	2925	2910	241
503	20230808	111000	60111140	2905	2905	2905	2905	0
504	20230808	110900	60111140	2905	2950	2950	2905	7074
505	20230808	110800	39529495	2950	2950	2950	2950	0
506	20230808	110700	39529495	2950	2955	2955	2950	1301
507	20230808	110600	35685595	2965	2965	2965	2965	0
508	20230808	110500	35685595	2965	2965	2965	2965	0
509	20230808	110400	35685595	2965	2965	2965	2965	0
510	20230808	110300	35685595	2965	2965	2965	2965	0
511	20230808	110200	35685595	2965	2965	2965	2965	0
512	20230808	110100	35685595	2965	2965	2965	2965	0
513	20230808	110000	35685595	2965	2965	2965	2965	4
514	20230808	105900	35673735	2950	2950	2950	2950	0
515	20230808	105800	35673735	2950	2960	2960	2950	1046
516	20230808	105700	32579625	2970	2970	2970	2970	0
517	20230808	105600	32579625	2970	2970	2970	2970	0
518	20230808	105500	32579625	2970	2970	2970	2970	4
519	20230808	105400	32567745	2960	2965	2965	2960	268
520	20230808	105300	31773380	2970	2970	2970	2970	0
521	20230808	105200	31773380	2970	2970	2970	2970	50
522	20230808	105100	31624880	2970	2970	2970	2970	0
523	20230808	105000	31624880	2970	2970	2970	2970	0
524	20230808	104900	31624880	2970	2970	2970	2970	0
525	20230808	104800	31624880	2970	2970	2970	2970	0
526	20230808	104700	31624880	2970	2970	2970	2970	0
527	20230808	104600	31624880	2970	2970	2970	2970	0
528	20230808	104500	31624880	2970	2970	2970	2970	0
529	20230808	104400	31624880	2970	2970	2970	2970	0
530	20230808	104300	31624880	2970	2965	2970	2960	172
531	20230808	104200	31114795	2965	2970	2970	2965	422
532	20230808	104100	29861730	2970	2970	2970	2970	0
533	20230808	104000	29861730	2970	2970	2970	2970	0
534	20230808	103900	29861730	2970	2980	2980	2970	641
535	20230808	103800	27957250	3010	3010	3010	3010	0
536	20230808	103700	27957250	3010	3010	3010	3010	0
537	20230808	103600	27957250	3010	3010	3010	3010	0
538	20230808	103500	27957250	3010	3000	3010	3000	18
539	20230808	103400	27903210	2980	2980	2980	2980	127
540	20230808	103300	27524750	2980	2990	2990	2970	2863
541	20230808	103200	18986795	3010	3010	3010	3010	0
542	20230808	103100	18986795	3010	3010	3010	3010	0
543	20230808	103000	18986795	3010	3010	3010	3010	0
544	20230808	102900	18986795	3010	3010	3010	3010	0
545	20230808	102800	18986795	3010	3010	3010	3010	0
546	20230808	102700	18986795	3010	3010	3010	3010	0
547	20230808	102600	18986795	3010	3010	3010	3010	0
548	20230808	102500	18986795	3010	3010	3010	3010	0
549	20230808	102400	18986795	3010	3010	3010	3010	0
550	20230808	102300	18986795	3010	3005	3010	3005	178
551	20230808	102200	18451660	3005	3005	3005	3005	0
552	20230808	102100	18451660	3005	3005	3005	3005	0
553	20230808	102000	18451660	3005	3005	3005	3005	0
554	20230808	101900	18451660	3005	3005	3005	3005	0
555	20230808	101800	18451660	3005	3005	3005	3005	0
556	20230808	101700	18451660	3005	3005	3005	3005	0
557	20230808	101600	18451660	3005	3005	3005	3005	0
558	20230808	101500	18451660	3005	3005	3005	3005	0
559	20230808	101400	18451660	3005	3005	3005	3005	20
560	20230808	101300	18391560	3005	3005	3005	3005	0
561	20230808	101200	18391560	3005	3005	3005	3005	0
562	20230808	101100	18391560	3005	3005	3005	3005	0
563	20230808	101000	18391560	3005	3005	3005	3005	330
564	20230808	100900	17399910	3005	3005	3005	3005	287
565	20230808	100800	16537475	3000	3000	3000	3000	0
566	20230808	100700	16537475	3000	3000	3000	3000	0
567	20230808	100600	16537475	3000	3000	3000	3000	0
568	20230808	100500	16537475	3000	3000	3000	3000	4
569	20230808	100400	16525475	3005	3005	3005	3005	18
570	20230808	100300	16471385	2995	2995	2995	2995	0
571	20230808	100200	16471385	2995	2995	2995	2995	0
572	20230808	100100	16471385	2995	2995	2995	2995	1
573	20230808	100000	16468390	3005	3005	3005	3005	0
574	20230808	095900	16468390	3005	3005	3005	3005	3
575	20230808	095800	16459375	3005	3005	3005	3005	0
576	20230808	095700	16459375	3005	3005	3005	3005	0
577	20230808	095600	16459375	3005	3005	3005	3005	0
578	20230808	095500	16459375	3005	3005	3005	3005	0
579	20230808	095400	16459375	3005	3005	3005	3005	0
580	20230808	095300	16459375	3005	3005	3005	3005	0
581	20230808	095200	16459375	3005	3005	3005	3005	0
582	20230808	095100	16459375	3005	3005	3005	3005	0
583	20230808	095000	16459375	3005	3005	3005	3005	0
584	20230808	094900	16459375	3005	3005	3005	3005	0
585	20230808	094800	16459375	3005	3005	3005	3005	0
586	20230808	094700	16459375	3005	3005	3005	3005	0
587	20230808	094600	16459375	3005	3005	3005	3005	0
588	20230808	094500	16459375	3005	3005	3005	3005	0
589	20230808	094400	16459375	3005	3005	3005	3005	0
590	20230808	094300	16459375	3005	3005	3005	3005	0
591	20230808	094200	16459375	3005	3005	3005	3005	0
592	20230808	094100	16459375	3005	3005	3005	3005	0
593	20230808	094000	16459375	3005	3005	3005	3005	0
594	20230808	093900	16459375	3005	3005	3005	3005	0
595	20230808	093800	16459375	3005	3005	3005	3005	0
596	20230808	093700	16459375	3005	3005	3005	3005	0
597	20230808	093600	16459375	3005	3005	3005	3005	0
598	20230808	093500	16459375	3005	3005	3005	3005	0
599	20230808	093400	16459375	3005	3005	3005	3005	0
600	20230808	093300	16459375	3005	3005	3005	3005	0
601	20230808	093200	16459375	3005	3005	3005	3005	0
602	20230808	093100	16459375	3005	3005	3005	3005	0
603	20230808	093000	16459375	3005	3005	3005	3005	18
604	20230808	092900	16405285	2995	2995	2995	2995	241
605	20230808	092800	15683490	3005	3000	3005	3000	12
606	20230808	092700	15647455	3000	3000	3000	3000	0
607	20230808	092600	15647455	3000	3000	3000	3000	0
608	20230808	092500	15647455	3000	2995	3000	2995	419
609	20230808	092400	14391250	2985	2985	2985	2985	0
610	20230808	092300	14391250	2985	2985	2985	2985	0
611	20230808	092200	14391250	2985	2985	2985	2985	0
612	20230808	092100	14391250	2985	2985	2985	2985	0
613	20230808	092000	14391250	2985	2985	2985	2985	44
614	20230808	091900	14259910	3000	2985	3000	2985	132
615	20230808	091800	13865360	2980	2980	2980	2980	39
616	20230808	091700	13749140	2990	2990	2990	2990	0
617	20230808	091600	13749140	2990	2990	2990	2990	0
618	20230808	091500	13749140	2990	2990	2990	2990	2
619	20230808	091400	13743160	2990	2990	2990	2990	4
620	20230808	091300	13731200	2975	2975	2975	2975	0
621	20230808	091200	13731200	2975	2975	2975	2975	0
622	20230808	091100	13731200	2975	2975	2975	2975	0
623	20230808	091000	13731200	2975	2970	2990	2970	232
624	20230808	090900	13041060	2975	2975	2975	2975	44
625	20230808	090800	12910160	2985	2985	2985	2985	0
626	20230808	090700	12910160	2985	2985	2985	2985	0
627	20230808	090600	12910160	2985	2985	2985	2985	0
628	20230808	090500	12910160	2985	2985	2995	2985	237
629	20230808	090400	12202535	2980	2985	2985	2980	93
630	20230808	090300	11924955	2985	2985	2985	2985	200
631	20230808	090200	11327955	2985	2985	2985	2985	0
632	20230808	090100	11327955	2985	2960	2985	2960	50
633	20230808	090000	11178855	2985	2955	2985	2955	3783