KissMeData/039020/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	191400	105640805	2930	2930	2930	2930	1394
3	20230807	191300	105640805	2930	2930	2930	2930	0
4	20230807	191200	105640805	2930	2930	2930	2930	0
5	20230807	191100	105640805	2930	2930	2930	2930	0
6	20230807	191000	105640805	2930	2930	2930	2930	0
7	20230807	190900	105640805	2930	2930	2930	2930	0
8	20230807	190800	105640805	2930	2930	2930	2930	0
9	20230807	190700	105640805	2930	2930	2930	2930	0
10	20230807	190600	105640805	2930	2930	2930	2930	0
11	20230807	190500	105640805	2930	2930	2930	2930	0
12	20230807	190400	105640805	2930	2930	2930	2930	0
13	20230807	190300	105640805	2930	2930	2930	2930	0
14	20230807	190200	105640805	2930	2930	2930	2930	0
15	20230807	190100	105640805	2930	2930	2930	2930	0
16	20230807	190000	105640805	2930	2930	2930	2930	0
17	20230807	185900	105640805	2930	2930	2930	2930	0
18	20230807	185800	105640805	2930	2930	2930	2930	0
19	20230807	185700	105640805	2930	2930	2930	2930	0
20	20230807	185600	105640805	2930	2930	2930	2930	0
21	20230807	185500	105640805	2930	2930	2930	2930	0
22	20230807	185400	105640805	2930	2930	2930	2930	0
23	20230807	185300	105640805	2930	2930	2930	2930	0
24	20230807	185200	105640805	2930	2930	2930	2930	0
25	20230807	185100	105640805	2930	2930	2930	2930	0
26	20230807	185000	105640805	2930	2930	2930	2930	0
27	20230807	184900	105640805	2930	2930	2930	2930	0
28	20230807	184800	105640805	2930	2930	2930	2930	0
29	20230807	184700	105640805	2930	2930	2930	2930	0
30	20230807	184600	105640805	2930	2930	2930	2930	0
31	20230807	184500	105640805	2930	2930	2930	2930	0
32	20230807	184400	105640805	2930	2930	2930	2930	1394
33	20230807	184300	105640805	2930	2930	2930	2930	0
34	20230807	184200	105640805	2930	2930	2930	2930	0
35	20230807	184100	105640805	2930	2930	2930	2930	0
36	20230807	184000	105640805	2930	2930	2930	2930	0
37	20230807	183900	105640805	2930	2930	2930	2930	0
38	20230807	183800	105640805	2930	2930	2930	2930	0
39	20230807	183700	105640805	2930	2930	2930	2930	0
40	20230807	183600	105640805	2930	2930	2930	2930	0
41	20230807	183500	105640805	2930	2930	2930	2930	0
42	20230807	183400	105640805	2930	2930	2930	2930	0
43	20230807	183300	105640805	2930	2930	2930	2930	0
44	20230807	183200	105640805	2930	2930	2930	2930	0
45	20230807	183100	105640805	2930	2930	2930	2930	0
46	20230807	183000	105640805	2930	2930	2930	2930	0
47	20230807	182900	105640805	2930	2930	2930	2930	0
48	20230807	182800	105640805	2930	2930	2930	2930	0
49	20230807	182700	105640805	2930	2930	2930	2930	0
50	20230807	182600	105640805	2930	2930	2930	2930	0
51	20230807	182500	105640805	2930	2930	2930	2930	0
52	20230807	182400	105640805	2930	2930	2930	2930	0
53	20230807	182300	105640805	2930	2930	2930	2930	0
54	20230807	182200	105640805	2930	2930	2930	2930	0
55	20230807	182100	105640805	2930	2930	2930	2930	0
56	20230807	182000	105640805	2930	2930	2930	2930	0
57	20230807	181900	105640805	2930	2930	2930	2930	0
58	20230807	181800	105640805	2930	2930	2930	2930	0
59	20230807	181700	105640805	2930	2930	2930	2930	0
60	20230807	181600	105640805	2930	2930	2930	2930	0
61	20230807	181500	105640805	2930	2930	2930	2930	0
62	20230807	181400	105640805	2930	2930	2930	2930	1394
63	20230807	181300	105640805	2930	2930	2930	2930	0
64	20230807	181200	105640805	2930	2930	2930	2930	0
65	20230807	181100	105640805	2930	2930	2930	2930	0
66	20230807	181000	105640805	2930	2930	2930	2930	0
67	20230807	180900	105640805	2930	2930	2930	2930	0
68	20230807	180800	105640805	2930	2930	2930	2930	0
69	20230807	180700	105640805	2930	2930	2930	2930	0
70	20230807	180600	105640805	2930	2930	2930	2930	0
71	20230807	180500	105640805	2930	2930	2930	2930	0
72	20230807	180400	105640805	2930	2930	2930	2930	0
73	20230807	180300	105640805	2930	2930	2930	2930	0
74	20230807	180200	105640805	2930	2930	2930	2930	0
75	20230807	180100	105640805	2930	2930	2930	2930	0
76	20230807	180000	105640805	2930	2930	2930	2930	0
77	20230807	175900	105640805	2930	2930	2930	2930	0
78	20230807	175800	105640805	2930	2930	2930	2930	0
79	20230807	175700	105640805	2930	2930	2930	2930	0
80	20230807	175600	105640805	2930	2930	2930	2930	0
81	20230807	175500	105640805	2930	2930	2930	2930	0
82	20230807	175400	105640805	2930	2930	2930	2930	0
83	20230807	175300	105640805	2930	2930	2930	2930	0
84	20230807	175200	105640805	2930	2930	2930	2930	0
85	20230807	175100	105640805	2930	2930	2930	2930	0
86	20230807	175000	105640805	2930	2930	2930	2930	0
87	20230807	174900	105640805	2930	2930	2930	2930	0
88	20230807	174800	105640805	2930	2930	2930	2930	0
89	20230807	174700	105640805	2930	2930	2930	2930	0
90	20230807	174600	105640805	2930	2930	2930	2930	0
91	20230807	174500	105640805	2930	2930	2930	2930	0
92	20230807	174400	105640805	2930	2930	2930	2930	1394
93	20230807	174300	105640805	2930	2930	2930	2930	0
94	20230807	174200	105640805	2930	2930	2930	2930	0
95	20230807	174100	105640805	2930	2930	2930	2930	0
96	20230807	174000	105640805	2930	2930	2930	2930	0
97	20230807	173900	105640805	2930	2930	2930	2930	0
98	20230807	173800	105640805	2930	2930	2930	2930	0
99	20230807	173700	105640805	2930	2930	2930	2930	0
100	20230807	173600	105640805	2930	2930	2930	2930	0
101	20230807	173500	105640805	2930	2930	2930	2930	0
102	20230807	173400	105640805	2930	2930	2930	2930	0
103	20230807	173300	105640805	2930	2930	2930	2930	0
104	20230807	173200	105640805	2930	2930	2930	2930	0
105	20230807	173100	105640805	2930	2930	2930	2930	0
106	20230807	173000	105640805	2930	2930	2930	2930	0
107	20230807	172900	105640805	2930	2930	2930	2930	0
108	20230807	172800	105640805	2930	2930	2930	2930	0
109	20230807	172700	105640805	2930	2930	2930	2930	0
110	20230807	172600	105640805	2930	2930	2930	2930	0
111	20230807	172500	105640805	2930	2930	2930	2930	0
112	20230807	172400	105640805	2930	2930	2930	2930	0
113	20230807	172300	105640805	2930	2930	2930	2930	0
114	20230807	172200	105640805	2930	2930	2930	2930	0
115	20230807	172100	105640805	2930	2930	2930	2930	0
116	20230807	172000	105640805	2930	2930	2930	2930	0
117	20230807	171900	105640805	2930	2930	2930	2930	0
118	20230807	171800	105640805	2930	2930	2930	2930	0
119	20230807	171700	105640805	2930	2930	2930	2930	0
120	20230807	171600	105640805	2930	2930	2930	2930	0
121	20230807	171500	105640805	2930	2930	2930	2930	0
122	20230807	171400	105640805	2930	2930	2930	2930	1394
123	20230807	171300	105640805	2930	2930	2930	2930	0
124	20230807	171200	105640805	2930	2930	2930	2930	0
125	20230807	171100	105640805	2930	2930	2930	2930	0
126	20230807	171000	105640805	2930	2930	2930	2930	0
127	20230807	170900	105640805	2930	2930	2930	2930	0
128	20230807	170800	105640805	2930	2930	2930	2930	0
129	20230807	170700	105640805	2930	2930	2930	2930	0
130	20230807	170600	105640805	2930	2930	2930	2930	0
131	20230807	170500	105640805	2930	2930	2930	2930	0
132	20230807	170400	105640805	2930	2930	2930	2930	0
133	20230807	170300	105640805	2930	2930	2930	2930	0
134	20230807	170200	105640805	2930	2930	2930	2930	0
135	20230807	170100	105640805	2930	2930	2930	2930	0
136	20230807	170000	105640805	2930	2930	2930	2930	0
137	20230807	165900	105640805	2930	2930	2930	2930	0
138	20230807	165800	105640805	2930	2930	2930	2930	0
139	20230807	165700	105640805	2930	2930	2930	2930	0
140	20230807	165600	105640805	2930	2930	2930	2930	0
141	20230807	165500	105640805	2930	2930	2930	2930	0
142	20230807	165400	105640805	2930	2930	2930	2930	0
143	20230807	165300	105640805	2930	2930	2930	2930	0
144	20230807	165200	105640805	2930	2930	2930	2930	0
145	20230807	165100	105640805	2930	2930	2930	2930	0
146	20230807	165000	105640805	2930	2930	2930	2930	0
147	20230807	164900	105640805	2930	2930	2930	2930	0
148	20230807	164800	105640805	2930	2930	2930	2930	0
149	20230807	164700	105640805	2930	2930	2930	2930	0
150	20230807	164600	105640805	2930	2930	2930	2930	0
151	20230807	164500	105640805	2930	2930	2930	2930	0
152	20230807	164400	105640805	2930	2930	2930	2930	1394
153	20230807	164300	105640805	2930	2930	2930	2930	0
154	20230807	164200	105640805	2930	2930	2930	2930	0
155	20230807	164100	105640805	2930	2930	2930	2930	0
156	20230807	164000	105640805	2930	2930	2930	2930	0
157	20230807	163900	105640805	2930	2930	2930	2930	0
158	20230807	163800	105640805	2930	2930	2930	2930	0
159	20230807	163700	105640805	2930	2930	2930	2930	0
160	20230807	163600	105640805	2930	2930	2930	2930	0
161	20230807	163500	105640805	2930	2930	2930	2930	0
162	20230807	163400	105640805	2930	2930	2930	2930	0
163	20230807	163300	105640805	2930	2930	2930	2930	0
164	20230807	163200	105640805	2930	2930	2930	2930	0
165	20230807	163100	105640805	2930	2930	2930	2930	0
166	20230807	163000	105640805	2930	2930	2930	2930	0
167	20230807	162900	105640805	2930	2930	2930	2930	0
168	20230807	162800	105640805	2930	2930	2930	2930	0
169	20230807	162700	105640805	2930	2930	2930	2930	0
170	20230807	162600	105640805	2930	2930	2930	2930	0
171	20230807	162500	105640805	2930	2930	2930	2930	0
172	20230807	162400	105640805	2930	2930	2930	2930	0
173	20230807	162300	105640805	2930	2930	2930	2930	0
174	20230807	162200	105640805	2930	2930	2930	2930	0
175	20230807	162100	105640805	2930	2930	2930	2930	0
176	20230807	162000	105640805	2930	2930	2930	2930	0
177	20230807	161900	105640805	2930	2930	2930	2930	0
178	20230807	161800	105640805	2930	2930	2930	2930	0
179	20230807	161700	105640805	2930	2930	2930	2930	0
180	20230807	161600	105640805	2930	2930	2930	2930	0
181	20230807	161500	105640805	2930	2930	2930	2930	0
182	20230807	161400	105640805	2930	2930	2930	2930	1394
183	20230807	161300	105640805	2930	2930	2930	2930	0
184	20230807	161200	105640805	2930	2930	2930	2930	0
185	20230807	161100	105640805	2930	2930	2930	2930	0
186	20230807	161000	105640805	2930	2930	2930	2930	0
187	20230807	160900	105640805	2930	2930	2930	2930	0
188	20230807	160800	105640805	2930	2930	2930	2930	0
189	20230807	160700	105640805	2930	2930	2930	2930	0
190	20230807	160600	105640805	2930	2930	2930	2930	0
191	20230807	160500	105640805	2930	2930	2930	2930	0
192	20230807	160400	105640805	2930	2930	2930	2930	0
193	20230807	160300	105640805	2930	2930	2930	2930	0
194	20230807	160200	105640805	2930	2930	2930	2930	0
195	20230807	160100	105640805	2930	2930	2930	2930	0
196	20230807	160000	105640805	2930	2930	2930	2930	0
197	20230807	155900	105640805	2930	2930	2930	2930	0
198	20230807	155800	105640805	2930	2930	2930	2930	0
199	20230807	155700	105640805	2930	2930	2930	2930	0
200	20230807	155600	105640805	2930	2930	2930	2930	0
201	20230807	155500	105640805	2930	2930	2930	2930	0
202	20230807	155400	105640805	2930	2930	2930	2930	0
203	20230807	155300	105640805	2930	2930	2930	2930	0
204	20230807	155200	105640805	2930	2930	2930	2930	0
205	20230807	155100	105640805	2930	2930	2930	2930	0
206	20230807	155000	105640805	2930	2930	2930	2930	0
207	20230807	154900	105640805	2930	2930	2930	2930	0
208	20230807	154800	105640805	2930	2930	2930	2930	0
209	20230807	154700	105640805	2930	2930	2930	2930	0
210	20230807	154600	105640805	2930	2930	2930	2930	0
211	20230807	154500	105640805	2930	2930	2930	2930	0
212	20230807	154400	105640805	2930	2930	2930	2930	1394
213	20230807	154300	105640805	2930	2930	2930	2930	0
214	20230807	154200	105640805	2930	2930	2930	2930	0
215	20230807	154100	105640805	2930	2930	2930	2930	0
216	20230807	154000	105640805	2930	2930	2930	2930	0
217	20230807	153900	105640805	2930	2930	2930	2930	0
218	20230807	153800	105640805	2930	2930	2930	2930	0
219	20230807	153700	105640805	2930	2930	2930	2930	0
220	20230807	153600	105640805	2930	2930	2930	2930	0
221	20230807	153500	105640805	2930	2930	2930	2930	0
222	20230807	153400	105640805	2930	2930	2930	2930	0
223	20230807	153300	105640805	2930	2930	2930	2930	0
224	20230807	153200	105640805	2930	2930	2930	2930	0
225	20230807	153100	105640805	2930	2930	2930	2930	0
226	20230807	153000	105640805	2930	2930	2930	2930	1394
227	20230807	152900	101556385	2930	2930	2930	2930	0
228	20230807	152800	101556385	2930	2930	2930	2930	0
229	20230807	152700	101556385	2930	2930	2930	2930	0
230	20230807	152600	101556385	2930	2930	2930	2930	0
231	20230807	152500	101556385	2930	2930	2930	2930	0
232	20230807	152400	101556385	2930	2930	2930	2930	0
233	20230807	152300	101556385	2930	2930	2930	2930	0
234	20230807	152200	101556385	2930	2930	2930	2930	0
235	20230807	152100	101556385	2930	2930	2930	2930	0
236	20230807	152000	101556385	2930	2930	2930	2930	0
237	20230807	151900	101556385	2930	2930	2930	2930	252
238	20230807	151800	100818025	2930	2925	2930	2920	1001
239	20230807	151700	97891595	2930	2930	2930	2930	0
240	20230807	151600	97891595	2930	2930	2930	2930	0
241	20230807	151500	97891595	2930	2930	2930	2930	0
242	20230807	151400	97891595	2930	2930	2930	2930	0
243	20230807	151300	97891595	2930	2930	2930	2930	0
244	20230807	151200	97891595	2930	2930	2930	2930	0
245	20230807	151100	97891595	2930	2930	2930	2930	0
246	20230807	151000	97891595	2930	2930	2930	2930	0
247	20230807	150900	97891595	2930	2930	2930	2930	1
248	20230807	150800	97888665	2915	2915	2915	2915	0
249	20230807	150700	97888665	2915	2925	2925	2915	310
250	20230807	150600	96981930	2935	2935	2935	2935	0
251	20230807	150500	96981930	2935	2935	2935	2935	0
252	20230807	150400	96981930	2935	2935	2935	2935	0
253	20230807	150300	96981930	2935	2935	2935	2935	0
254	20230807	150200	96981930	2935	2935	2935	2935	0
255	20230807	150100	96981930	2935	2935	2935	2935	0
256	20230807	150000	96981930	2935	2935	2935	2935	0
257	20230807	145900	96981930	2935	2935	2935	2935	0
258	20230807	145800	96981930	2935	2935	2935	2935	0
259	20230807	145700	96981930	2935	2935	2935	2935	0
260	20230807	145600	96981930	2935	2935	2935	2935	1
261	20230807	145500	96978995	2930	2930	2930	2930	0
262	20230807	145400	96978995	2930	2930	2930	2930	0
263	20230807	145300	96978995	2930	2930	2930	2930	500
264	20230807	145200	95513995	2935	2935	2935	2935	0
265	20230807	145100	95513995	2935	2935	2935	2935	0
266	20230807	145000	95513995	2935	2935	2935	2935	0
267	20230807	144900	95513995	2935	2935	2935	2935	0
268	20230807	144800	95513995	2935	2935	2935	2935	0
269	20230807	144700	95513995	2935	2935	2935	2935	694
270	20230807	144600	93477105	2935	2935	2935	2935	0
271	20230807	144500	93477105	2935	2935	2935	2935	0
272	20230807	144400	93477105	2935	2935	2935	2935	0
273	20230807	144300	93477105	2935	2935	2935	2935	1
274	20230807	144200	93474170	2930	2930	2930	2930	340
275	20230807	144100	92477970	2930	2930	2930	2930	0
276	20230807	144000	92477970	2930	2930	2930	2930	0
277	20230807	143900	92477970	2930	2930	2930	2930	0
278	20230807	143800	92477970	2930	2930	2930	2930	381
279	20230807	143700	91361640	2930	2930	2930	2930	0
280	20230807	143600	91361640	2930	2930	2930	2930	0
281	20230807	143500	91361640	2930	2930	2930	2930	0
282	20230807	143400	91361640	2930	2930	2930	2930	0
283	20230807	143300	91361640	2930	2930	2930	2930	0
284	20230807	143200	91361640	2930	2930	2930	2930	0
285	20230807	143100	91361640	2930	2930	2930	2930	0
286	20230807	143000	91361640	2930	2930	2930	2930	0
287	20230807	142900	91361640	2930	2930	2930	2930	0
288	20230807	142800	91361640	2930	2930	2930	2930	0
289	20230807	142700	91361640	2930	2930	2930	2930	0
290	20230807	142600	91361640	2930	2930	2930	2930	0
291	20230807	142500	91361640	2930	2930	2930	2930	0
292	20230807	142400	91361640	2930	2930	2930	2930	0
293	20230807	142300	91361640	2930	2930	2930	2930	0
294	20230807	142200	91361640	2930	2930	2930	2930	10
295	20230807	142100	91332340	2930	2930	2930	2930	0
296	20230807	142000	91332340	2930	2930	2930	2930	0
297	20230807	141900	91332340	2930	2930	2930	2930	1
298	20230807	141800	91329410	2935	2935	2935	2935	0
299	20230807	141700	91329410	2935	2935	2935	2935	0
300	20230807	141600	91329410	2935	2935	2935	2935	0
301	20230807	141500	91329410	2935	2935	2935	2935	0
302	20230807	141400	91329410	2935	2935	2935	2935	0
303	20230807	141300	91329410	2935	2935	2935	2935	0
304	20230807	141200	91329410	2935	2935	2935	2935	1
305	20230807	141100	91326475	2910	2935	2935	2910	324
306	20230807	141000	90383110	2910	2910	2910	2910	0
307	20230807	140900	90383110	2910	2910	2910	2910	0
308	20230807	140800	90383110	2910	2910	2910	2910	0
309	20230807	140700	90383110	2910	2910	2910	2910	0
310	20230807	140600	90383110	2910	2910	2910	2910	0
311	20230807	140500	90383110	2910	2910	2910	2910	0
312	20230807	140400	90383110	2910	2910	2910	2910	0
313	20230807	140300	90383110	2910	2910	2910	2910	0
314	20230807	140200	90383110	2910	2910	2910	2910	0
315	20230807	140100	90383110	2910	2910	2910	2910	0
316	20230807	140000	90383110	2910	2910	2910	2910	0
317	20230807	135900	90383110	2910	2910	2910	2910	0
318	20230807	135800	90383110	2910	2910	2910	2910	0
319	20230807	135700	90383110	2910	2910	2910	2910	0
320	20230807	135600	90383110	2910	2925	2925	2910	3300
321	20230807	135500	80761095	2930	2930	2930	2930	0
322	20230807	135400	80761095	2930	2930	2930	2930	263
323	20230807	135300	79990505	2930	2930	2930	2930	0
324	20230807	135200	79990505	2930	2930	2930	2930	0
325	20230807	135100	79990505	2930	2930	2930	2930	0
326	20230807	135000	79990505	2930	2930	2930	2930	0
327	20230807	134900	79990505	2930	2930	2930	2930	0
328	20230807	134800	79990505	2930	2930	2930	2930	0
329	20230807	134700	79990505	2930	2930	2930	2930	0
330	20230807	134600	79990505	2930	2930	2930	2930	0
331	20230807	134500	79990505	2930	2930	2930	2930	0
332	20230807	134400	79990505	2930	2930	2930	2930	0
333	20230807	134300	79990505	2930	2930	2930	2930	0
334	20230807	134200	79990505	2930	2930	2930	2930	15
335	20230807	134100	79946555	2930	2930	2930	2930	309
336	20230807	134000	79041185	2930	2930	2930	2930	0
337	20230807	133900	79041185	2930	2930	2930	2930	0
338	20230807	133800	79041185	2930	2930	2930	2930	0
339	20230807	133700	79041185	2930	2930	2930	2930	0
340	20230807	133600	79041185	2930	2930	2930	2930	0
341	20230807	133500	79041185	2930	2930	2930	2930	0
342	20230807	133400	79041185	2930	2930	2930	2930	0
343	20230807	133300	79041185	2930	2930	2930	2930	0
344	20230807	133200	79041185	2930	2930	2930	2930	0
345	20230807	133100	79041185	2930	2930	2930	2930	0
346	20230807	133000	79041185	2930	2930	2930	2930	0
347	20230807	132900	79041185	2930	2930	2930	2930	0
348	20230807	132800	79041185	2930	2930	2930	2930	0
349	20230807	132700	79041185	2930	2930	2930	2930	0
350	20230807	132600	79041185	2930	2930	2930	2930	0
351	20230807	132500	79041185	2930	2930	2930	2930	0
352	20230807	132400	79041185	2930	2930	2930	2930	0
353	20230807	132300	79041185	2930	2930	2930	2930	0
354	20230807	132200	79041185	2930	2930	2930	2930	0
355	20230807	132100	79041185	2930	2930	2930	2930	0
356	20230807	132000	79041185	2930	2930	2930	2930	0
357	20230807	131900	79041185	2930	2930	2930	2930	0
358	20230807	131800	79041185	2930	2930	2930	2930	0
359	20230807	131700	79041185	2930	2930	2930	2930	0
360	20230807	131600	79041185	2930	2930	2930	2930	0
361	20230807	131500	79041185	2930	2930	2930	2930	0
362	20230807	131400	79041185	2930	2930	2930	2930	0
363	20230807	131300	79041185	2930	2930	2930	2930	2
364	20230807	131200	79035325	2930	2930	2930	2930	0
365	20230807	131100	79035325	2930	2930	2930	2930	0
366	20230807	131000	79035325	2930	2930	2930	2930	0
367	20230807	130900	79035325	2930	2930	2930	2930	0
368	20230807	130800	79035325	2930	2930	2930	2930	0
369	20230807	130700	79035325	2930	2930	2930	2930	0
370	20230807	130600	79035325	2930	2930	2930	2930	0
371	20230807	130500	79035325	2930	2930	2930	2930	0
372	20230807	130400	79035325	2930	2930	2930	2930	112
373	20230807	130300	78707165	2915	2915	2915	2915	0
374	20230807	130200	78707165	2915	2915	2915	2915	0
375	20230807	130100	78707165	2915	2915	2915	2915	0
376	20230807	130000	78707165	2915	2915	2915	2915	0
377	20230807	125900	78707165	2915	2915	2915	2915	0
378	20230807	125800	78707165	2915	2915	2915	2915	0
379	20230807	125700	78707165	2915	2915	2915	2915	0
380	20230807	125600	78707165	2915	2915	2915	2915	0
381	20230807	125500	78707165	2915	2915	2915	2915	0
382	20230807	125400	78707165	2915	2915	2915	2915	1
383	20230807	125300	78704250	2915	2915	2915	2915	60
384	20230807	125200	78529350	2915	2915	2915	2915	0
385	20230807	125100	78529350	2915	2915	2915	2915	0
386	20230807	125000	78529350	2915	2915	2915	2915	1
387	20230807	124900	78526435	2915	2915	2915	2915	0
388	20230807	124800	78526435	2915	2915	2915	2915	0
389	20230807	124700	78526435	2915	2915	2915	2915	0
390	20230807	124600	78526435	2915	2915	2915	2915	0
391	20230807	124500	78526435	2915	2915	2915	2915	0
392	20230807	124400	78526435	2915	2915	2915	2915	0
393	20230807	124300	78526435	2915	2915	2915	2915	0
394	20230807	124200	78526435	2915	2915	2915	2915	0
395	20230807	124100	78526435	2915	2915	2915	2915	0
396	20230807	124000	78526435	2915	2915	2915	2915	0
397	20230807	123900	78526435	2915	2915	2915	2915	0
398	20230807	123800	78526435	2915	2915	2915	2915	0
399	20230807	123700	78526435	2915	2920	2920	2915	1000
400	20230807	123600	75611410	2915	2915	2915	2915	0
401	20230807	123500	75611410	2915	2915	2915	2915	0
402	20230807	123400	75611410	2915	2915	2915	2915	0
403	20230807	123300	75611410	2915	2915	2915	2915	0
404	20230807	123200	75611410	2915	2915	2915	2915	0
405	20230807	123100	75611410	2915	2915	2915	2915	0
406	20230807	123000	75611410	2915	2915	2915	2915	0
407	20230807	122900	75611410	2915	2915	2915	2915	0
408	20230807	122800	75611410	2915	2915	2915	2915	0
409	20230807	122700	75611410	2915	2915	2915	2915	0
410	20230807	122600	75611410	2915	2915	2915	2915	0
411	20230807	122500	75611410	2915	2915	2915	2915	0
412	20230807	122400	75611410	2915	2915	2915	2915	0
413	20230807	122300	75611410	2915	2915	2915	2915	0
414	20230807	122200	75611410	2915	2915	2915	2915	0
415	20230807	122100	75611410	2915	2915	2915	2915	0
416	20230807	122000	75611410	2915	2915	2915	2915	0
417	20230807	121900	75611410	2915	2920	2920	2915	9678
418	20230807	121800	47393735	2920	2920	2920	2920	0
419	20230807	121700	47393735	2920	2920	2920	2920	0
420	20230807	121600	47393735	2920	2920	2920	2920	0
421	20230807	121500	47393735	2920	2920	2920	2920	0
422	20230807	121400	47393735	2920	2920	2920	2920	0
423	20230807	121300	47393735	2920	2920	2920	2920	0
424	20230807	121200	47393735	2920	2920	2920	2920	310
425	20230807	121100	46488535	2935	2935	2935	2935	3
426	20230807	121000	46479730	2920	2920	2920	2920	0
427	20230807	120900	46479730	2920	2930	2930	2920	71
428	20230807	120800	46271710	2935	2930	2935	2930	645
429	20230807	120700	44379135	2925	2925	2925	2925	0
430	20230807	120600	44379135	2925	2925	2925	2925	1
431	20230807	120500	44376210	2930	2930	2930	2930	0
432	20230807	120400	44376210	2930	2925	2930	2925	227
433	20230807	120300	43711110	2925	2925	2925	2925	0
434	20230807	120200	43711110	2925	2925	2925	2925	0
435	20230807	120100	43711110	2925	2925	2925	2925	0
436	20230807	120000	43711110	2925	2925	2925	2925	0
437	20230807	115900	43711110	2925	2925	2925	2925	0
438	20230807	115800	43711110	2925	2925	2925	2925	0
439	20230807	115700	43711110	2925	2925	2925	2925	0
440	20230807	115600	43711110	2925	2925	2925	2925	0
441	20230807	115500	43711110	2925	2925	2925	2925	0
442	20230807	115400	43711110	2925	2925	2925	2925	0
443	20230807	115300	43711110	2925	2925	2925	2925	0
444	20230807	115200	43711110	2925	2925	2925	2925	1
445	20230807	115100	43708185	2915	2915	2915	2915	0
446	20230807	115000	43708185	2915	2915	2915	2915	0
447	20230807	114900	43708185	2915	2915	2915	2915	0
448	20230807	114800	43708185	2915	2915	2915	2915	0
449	20230807	114700	43708185	2915	2915	2915	2915	0
450	20230807	114600	43708185	2915	2915	2915	2915	0
451	20230807	114500	43708185	2915	2915	2915	2915	0
452	20230807	114400	43708185	2915	2915	2915	2915	10
453	20230807	114300	43679035	2925	2925	2925	2925	0
454	20230807	114200	43679035	2925	2925	2925	2925	0
455	20230807	114100	43679035	2925	2925	2925	2925	0
456	20230807	114000	43679035	2925	2925	2925	2925	0
457	20230807	113900	43679035	2925	2925	2925	2925	0
458	20230807	113800	43679035	2925	2925	2925	2925	0
459	20230807	113700	43679035	2925	2925	2925	2925	0
460	20230807	113600	43679035	2925	2925	2925	2925	0
461	20230807	113500	43679035	2925	2925	2925	2925	0
462	20230807	113400	43679035	2925	2925	2925	2925	0
463	20230807	113300	43679035	2925	2925	2925	2925	0
464	20230807	113200	43679035	2925	2925	2925	2925	0
465	20230807	113100	43679035	2925	2925	2925	2925	0
466	20230807	113000	43679035	2925	2925	2925	2925	0
467	20230807	112900	43679035	2925	2925	2925	2925	0
468	20230807	112800	43679035	2925	2925	2925	2925	0
469	20230807	112700	43679035	2925	2925	2925	2925	0
470	20230807	112600	43679035	2925	2925	2925	2925	0
471	20230807	112500	43679035	2925	2925	2925	2925	0
472	20230807	112400	43679035	2925	2925	2925	2925	237
473	20230807	112300	42985810	2915	2915	2915	2915	0
474	20230807	112200	42985810	2915	2915	2915	2915	0
475	20230807	112100	42985810	2915	2915	2915	2915	0
476	20230807	112000	42985810	2915	2915	2915	2915	0
477	20230807	111900	42985810	2915	2915	2915	2915	1000
478	20230807	111800	40070810	2915	2915	2915	2915	0
479	20230807	111700	40070810	2915	2915	2915	2915	0
480	20230807	111600	40070810	2915	2915	2915	2915	0
481	20230807	111500	40070810	2915	2915	2915	2915	0
482	20230807	111400	40070810	2915	2915	2915	2915	89
483	20230807	111300	39811375	2915	2915	2915	2915	1214
484	20230807	111200	36272565	2915	2915	2915	2915	0
485	20230807	111100	36272565	2915	2915	2915	2915	0
486	20230807	111000	36272565	2915	2915	2915	2915	0
487	20230807	110900	36272565	2915	2915	2915	2915	0
488	20230807	110800	36272565	2915	2915	2915	2915	55
489	20230807	110700	36112240	2915	2915	2915	2915	0
490	20230807	110600	36112240	2915	2915	2915	2915	0
491	20230807	110500	36112240	2915	2915	2915	2915	106
492	20230807	110400	35803250	2915	2915	2915	2915	0
493	20230807	110300	35803250	2915	2915	2915	2915	0
494	20230807	110200	35803250	2915	2920	2920	2915	733
495	20230807	110100	33664055	2930	2930	2930	2930	0
496	20230807	110000	33664055	2930	2930	2930	2930	0
497	20230807	105900	33664055	2930	2930	2930	2930	0
498	20230807	105800	33664055	2930	2930	2930	2930	0
499	20230807	105700	33664055	2930	2930	2930	2930	0
500	20230807	105600	33664055	2930	2930	2930	2930	1
501	20230807	105500	33661125	2920	2920	2920	2920	0
502	20230807	105400	33661125	2920	2920	2920	2920	0
503	20230807	105300	33661125	2920	2920	2920	2920	0
504	20230807	105200	33661125	2920	2920	2920	2920	0
505	20230807	105100	33661125	2920	2920	2920	2920	1
506	20230807	105000	33658205	2920	2920	2920	2920	0
507	20230807	104900	33658205	2920	2915	2920	2910	1074
508	20230807	104800	30522200	2915	2915	2915	2915	0
509	20230807	104700	30522200	2915	2915	2915	2915	0
510	20230807	104600	30522200	2915	2915	2915	2915	0
511	20230807	104500	30522200	2915	2915	2915	2915	89
512	20230807	104400	30262765	2915	2920	2920	2915	20
513	20230807	104300	30204415	2910	2910	2910	2910	0
514	20230807	104200	30204415	2910	2915	2915	2910	180
515	20230807	104100	29679720	2920	2920	2920	2920	0
516	20230807	104000	29679720	2920	2920	2920	2920	0
517	20230807	103900	29679720	2920	2915	2920	2915	202
518	20230807	103800	29090855	2915	2920	2920	2915	515
519	20230807	103700	27589610	2920	2920	2920	2920	0
520	20230807	103600	27589610	2920	2920	2920	2920	0
521	20230807	103500	27589610	2920	2920	2920	2920	1000
522	20230807	103400	24669610	2920	2920	2920	2920	0
523	20230807	103300	24669610	2920	2920	2920	2920	7
524	20230807	103200	24649170	2920	2920	2920	2920	0
525	20230807	103100	24649170	2920	2920	2920	2920	204
526	20230807	103000	24053490	2930	2930	2930	2930	0
527	20230807	102900	24053490	2930	2930	2930	2930	10
528	20230807	102800	24024190	2920	2920	2920	2920	0
529	20230807	102700	24024190	2920	2920	2920	2920	0
530	20230807	102600	24024190	2920	2920	2920	2920	0
531	20230807	102500	24024190	2920	2920	2920	2920	0
532	20230807	102400	24024190	2920	2920	2920	2920	0
533	20230807	102300	24024190	2920	2920	2920	2920	0
534	20230807	102200	24024190	2920	2930	2935	2920	196
535	20230807	102100	23450615	2935	2920	2935	2920	2
536	20230807	102000	23444760	2915	2915	2915	2915	0
537	20230807	101900	23444760	2915	2915	2915	2915	0
538	20230807	101800	23444760	2915	2915	2915	2915	0
539	20230807	101700	23444760	2915	2915	2915	2915	0
540	20230807	101600	23444760	2915	2915	2915	2915	0
541	20230807	101500	23444760	2915	2915	2915	2915	0
542	20230807	101400	23444760	2915	2915	2915	2915	0
543	20230807	101300	23444760	2915	2915	2915	2915	0
544	20230807	101200	23444760	2915	2915	2915	2915	0
545	20230807	101100	23444760	2915	2915	2915	2915	99
546	20230807	101000	23156175	2915	2915	2915	2915	0
547	20230807	100900	23156175	2915	2915	2915	2915	0
548	20230807	100800	23156175	2915	2915	2915	2915	0
549	20230807	100700	23156175	2915	2915	2915	2915	0
550	20230807	100600	23156175	2915	2915	2915	2915	0
551	20230807	100500	23156175	2915	2915	2915	2915	0
552	20230807	100400	23156175	2915	2915	2915	2915	0
553	20230807	100300	23156175	2915	2915	2915	2915	0
554	20230807	100200	23156175	2915	2915	2915	2915	0
555	20230807	100100	23156175	2915	2915	2915	2915	0
556	20230807	100000	23156175	2915	2915	2915	2915	0
557	20230807	095900	23156175	2915	2915	2915	2915	0
558	20230807	095800	23156175	2915	2925	2925	2915	100
559	20230807	095700	22864535	2925	2925	2925	2925	74
560	20230807	095600	22648085	2915	2915	2915	2915	0
561	20230807	095500	22648085	2915	2915	2915	2915	0
562	20230807	095400	22648085	2915	2915	2915	2915	0
563	20230807	095300	22648085	2915	2915	2915	2915	0
564	20230807	095200	22648085	2915	2915	2915	2915	228
565	20230807	095100	21983465	2925	2925	2925	2925	4
566	20230807	095000	21971765	2925	2925	2925	2925	32
567	20230807	094900	21878165	2915	2915	2915	2915	0
568	20230807	094800	21878165	2915	2915	2915	2915	0
569	20230807	094700	21878165	2915	2915	2915	2915	0
570	20230807	094600	21878165	2915	2915	2915	2915	0
571	20230807	094500	21878165	2915	2915	2915	2915	40
572	20230807	094400	21761565	2915	2915	2915	2915	10
573	20230807	094300	21732415	2915	2915	2915	2915	0
574	20230807	094200	21732415	2915	2915	2915	2915	5
575	20230807	094100	21717840	2915	2915	2915	2915	0
576	20230807	094000	21717840	2915	2915	2915	2915	0
577	20230807	093900	21717840	2915	2915	2915	2915	0
578	20230807	093800	21717840	2915	2915	2915	2915	0
579	20230807	093700	21717840	2915	2915	2915	2915	0
580	20230807	093600	21717840	2915	2915	2915	2915	0
581	20230807	093500	21717840	2915	2915	2915	2915	0
582	20230807	093400	21717840	2915	2915	2915	2915	0
583	20230807	093300	21717840	2915	2915	2915	2915	0
584	20230807	093200	21717840	2915	2915	2915	2915	0
585	20230807	093100	21717840	2915	2915	2915	2915	1
586	20230807	093000	21714925	2930	2930	2930	2930	0
587	20230807	092900	21714925	2930	2930	2930	2930	0
588	20230807	092800	21714925	2930	2930	2930	2930	0
589	20230807	092700	21714925	2930	2930	2930	2930	0
590	20230807	092600	21714925	2930	2930	2930	2930	0
591	20230807	092500	21714925	2930	2930	2930	2930	0
592	20230807	092400	21714925	2930	2930	2930	2930	0
593	20230807	092300	21714925	2930	2930	2930	2930	1
594	20230807	092200	21711995	2910	2910	2910	2910	260
595	20230807	092100	20955395	2910	2910	2910	2910	0
596	20230807	092000	20955395	2910	2910	2910	2910	37
597	20230807	091900	20847725	2915	2915	2915	2915	0
598	20230807	091800	20847725	2915	2915	2915	2915	17
599	20230807	091700	20798170	2910	2910	2910	2910	0
600	20230807	091600	20798170	2910	2915	2915	2910	2615
601	20230807	091500	13188350	2910	2910	2910	2910	0
602	20230807	091400	13188350	2910	2910	2910	2910	0
603	20230807	091300	13188350	2910	2915	2915	2910	853
604	20230807	091200	10702455	2920	2920	2920	2920	18
605	20230807	091100	10649895	2925	2925	2925	2925	0
606	20230807	091000	10649895	2925	2925	2925	2925	500
607	20230807	090900	9187395	2920	2920	2920	2920	185
608	20230807	090800	8647195	2925	2920	2925	2920	2036
609	20230807	090700	2692075	2920	2920	2920	2920	100
610	20230807	090600	2400075	2920	2920	2920	2920	0
611	20230807	090500	2400075	2920	2920	2920	2920	0
612	20230807	090400	2400075	2920	2930	2930	2920	472
613	20230807	090300	1020080	2930	2930	2930	2930	1
614	20230807	090200	1017150	2940	2940	2940	2940	0
615	20230807	090100	1017150	2940	2940	2940	2940	60
616	20230807	090000	840750	2950	2950	2950	2950	285