KissMeData/039020/min/candle-20230811.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230811	191400	105830705	2985	2985	2985	2985	903
3	20230811	191300	105830705	2985	2985	2985	2985	0
4	20230811	191200	105830705	2985	2985	2985	2985	0
5	20230811	191100	105830705	2985	2985	2985	2985	0
6	20230811	191000	105830705	2985	2985	2985	2985	0
7	20230811	190900	105830705	2985	2985	2985	2985	0
8	20230811	190800	105830705	2985	2985	2985	2985	0
9	20230811	190700	105830705	2985	2985	2985	2985	0
10	20230811	190600	105830705	2985	2985	2985	2985	0
11	20230811	190500	105830705	2985	2985	2985	2985	0
12	20230811	190400	105830705	2985	2985	2985	2985	0
13	20230811	190300	105830705	2985	2985	2985	2985	0
14	20230811	190200	105830705	2985	2985	2985	2985	0
15	20230811	190100	105830705	2985	2985	2985	2985	0
16	20230811	190000	105830705	2985	2985	2985	2985	0
17	20230811	185900	105830705	2985	2985	2985	2985	0
18	20230811	185800	105830705	2985	2985	2985	2985	0
19	20230811	185700	105830705	2985	2985	2985	2985	0
20	20230811	185600	105830705	2985	2985	2985	2985	0
21	20230811	185500	105830705	2985	2985	2985	2985	0
22	20230811	185400	105830705	2985	2985	2985	2985	0
23	20230811	185300	105830705	2985	2985	2985	2985	0
24	20230811	185200	105830705	2985	2985	2985	2985	0
25	20230811	185100	105830705	2985	2985	2985	2985	0
26	20230811	185000	105830705	2985	2985	2985	2985	0
27	20230811	184900	105830705	2985	2985	2985	2985	0
28	20230811	184800	105830705	2985	2985	2985	2985	0
29	20230811	184700	105830705	2985	2985	2985	2985	0
30	20230811	184600	105830705	2985	2985	2985	2985	0
31	20230811	184500	105830705	2985	2985	2985	2985	0
32	20230811	184400	105830705	2985	2985	2985	2985	903
33	20230811	184300	105830705	2985	2985	2985	2985	0
34	20230811	184200	105830705	2985	2985	2985	2985	0
35	20230811	184100	105830705	2985	2985	2985	2985	0
36	20230811	184000	105830705	2985	2985	2985	2985	0
37	20230811	183900	105830705	2985	2985	2985	2985	0
38	20230811	183800	105830705	2985	2985	2985	2985	0
39	20230811	183700	105830705	2985	2985	2985	2985	0
40	20230811	183600	105830705	2985	2985	2985	2985	0
41	20230811	183500	105830705	2985	2985	2985	2985	0
42	20230811	183400	105830705	2985	2985	2985	2985	0
43	20230811	183300	105830705	2985	2985	2985	2985	0
44	20230811	183200	105830705	2985	2985	2985	2985	0
45	20230811	183100	105830705	2985	2985	2985	2985	0
46	20230811	183000	105830705	2985	2985	2985	2985	0
47	20230811	182900	105830705	2985	2985	2985	2985	0
48	20230811	182800	105830705	2985	2985	2985	2985	0
49	20230811	182700	105830705	2985	2985	2985	2985	0
50	20230811	182600	105830705	2985	2985	2985	2985	0
51	20230811	182500	105830705	2985	2985	2985	2985	0
52	20230811	182400	105830705	2985	2985	2985	2985	0
53	20230811	182300	105830705	2985	2985	2985	2985	0
54	20230811	182200	105830705	2985	2985	2985	2985	0
55	20230811	182100	105830705	2985	2985	2985	2985	0
56	20230811	182000	105830705	2985	2985	2985	2985	0
57	20230811	181900	105830705	2985	2985	2985	2985	0
58	20230811	181800	105830705	2985	2985	2985	2985	0
59	20230811	181700	105830705	2985	2985	2985	2985	0
60	20230811	181600	105830705	2985	2985	2985	2985	0
61	20230811	181500	105830705	2985	2985	2985	2985	0
62	20230811	181400	105830705	2985	2985	2985	2985	903
63	20230811	181300	105830705	2985	2985	2985	2985	0
64	20230811	181200	105830705	2985	2985	2985	2985	0
65	20230811	181100	105830705	2985	2985	2985	2985	0
66	20230811	181000	105830705	2985	2985	2985	2985	0
67	20230811	180900	105830705	2985	2985	2985	2985	0
68	20230811	180800	105830705	2985	2985	2985	2985	0
69	20230811	180700	105830705	2985	2985	2985	2985	0
70	20230811	180600	105830705	2985	2985	2985	2985	0
71	20230811	180500	105830705	2985	2985	2985	2985	0
72	20230811	180400	105830705	2985	2985	2985	2985	0
73	20230811	180300	105830705	2985	2985	2985	2985	0
74	20230811	180200	105830705	2985	2985	2985	2985	0
75	20230811	180100	105830705	2985	2985	2985	2985	0
76	20230811	180000	105830705	2985	2985	2985	2985	0
77	20230811	175900	105830705	2985	2985	2985	2985	0
78	20230811	175800	105830705	2985	2985	2985	2985	0
79	20230811	175700	105830705	2985	2985	2985	2985	0
80	20230811	175600	105830705	2985	2985	2985	2985	0
81	20230811	175500	105830705	2985	2985	2985	2985	0
82	20230811	175400	105830705	2985	2985	2985	2985	0
83	20230811	175300	105830705	2985	2985	2985	2985	0
84	20230811	175200	105830705	2985	2985	2985	2985	0
85	20230811	175100	105830705	2985	2985	2985	2985	0
86	20230811	175000	105830705	2985	2985	2985	2985	0
87	20230811	174900	105830705	2985	2985	2985	2985	0
88	20230811	174800	105830705	2985	2985	2985	2985	0
89	20230811	174700	105830705	2985	2985	2985	2985	0
90	20230811	174600	105830705	2985	2985	2985	2985	0
91	20230811	174500	105830705	2985	2985	2985	2985	0
92	20230811	174400	105830705	2985	2985	2985	2985	903
93	20230811	174300	105830705	2985	2985	2985	2985	0
94	20230811	174200	105830705	2985	2985	2985	2985	0
95	20230811	174100	105830705	2985	2985	2985	2985	0
96	20230811	174000	105830705	2985	2985	2985	2985	0
97	20230811	173900	105830705	2985	2985	2985	2985	0
98	20230811	173800	105830705	2985	2985	2985	2985	0
99	20230811	173700	105830705	2985	2985	2985	2985	0
100	20230811	173600	105830705	2985	2985	2985	2985	0
101	20230811	173500	105830705	2985	2985	2985	2985	0
102	20230811	173400	105830705	2985	2985	2985	2985	0
103	20230811	173300	105830705	2985	2985	2985	2985	0
104	20230811	173200	105830705	2985	2985	2985	2985	0
105	20230811	173100	105830705	2985	2985	2985	2985	0
106	20230811	173000	105830705	2985	2985	2985	2985	0
107	20230811	172900	105830705	2985	2985	2985	2985	0
108	20230811	172800	105830705	2985	2985	2985	2985	0
109	20230811	172700	105830705	2985	2985	2985	2985	0
110	20230811	172600	105830705	2985	2985	2985	2985	0
111	20230811	172500	105830705	2985	2985	2985	2985	0
112	20230811	172400	105830705	2985	2985	2985	2985	0
113	20230811	172300	105830705	2985	2985	2985	2985	0
114	20230811	172200	105830705	2985	2985	2985	2985	0
115	20230811	172100	105830705	2985	2985	2985	2985	0
116	20230811	172000	105830705	2985	2985	2985	2985	0
117	20230811	171900	105830705	2985	2985	2985	2985	0
118	20230811	171800	105830705	2985	2985	2985	2985	0
119	20230811	171700	105830705	2985	2985	2985	2985	0
120	20230811	171600	105830705	2985	2985	2985	2985	0
121	20230811	171500	105830705	2985	2985	2985	2985	0
122	20230811	171400	105830705	2985	2985	2985	2985	903
123	20230811	171300	105830705	2985	2985	2985	2985	0
124	20230811	171200	105830705	2985	2985	2985	2985	0
125	20230811	171100	105830705	2985	2985	2985	2985	0
126	20230811	171000	105830705	2985	2985	2985	2985	0
127	20230811	170900	105830705	2985	2985	2985	2985	0
128	20230811	170800	105830705	2985	2985	2985	2985	0
129	20230811	170700	105830705	2985	2985	2985	2985	0
130	20230811	170600	105830705	2985	2985	2985	2985	0
131	20230811	170500	105830705	2985	2985	2985	2985	0
132	20230811	170400	105830705	2985	2985	2985	2985	0
133	20230811	170300	105830705	2985	2985	2985	2985	0
134	20230811	170200	105830705	2985	2985	2985	2985	0
135	20230811	170100	105830705	2985	2985	2985	2985	0
136	20230811	170000	105830705	2985	2985	2985	2985	0
137	20230811	165900	105830705	2985	2985	2985	2985	0
138	20230811	165800	105830705	2985	2985	2985	2985	0
139	20230811	165700	105830705	2985	2985	2985	2985	0
140	20230811	165600	105830705	2985	2985	2985	2985	0
141	20230811	165500	105830705	2985	2985	2985	2985	0
142	20230811	165400	105830705	2985	2985	2985	2985	0
143	20230811	165300	105830705	2985	2985	2985	2985	0
144	20230811	165200	105830705	2985	2985	2985	2985	0
145	20230811	165100	105830705	2985	2985	2985	2985	0
146	20230811	165000	105830705	2985	2985	2985	2985	0
147	20230811	164900	105830705	2985	2985	2985	2985	0
148	20230811	164800	105830705	2985	2985	2985	2985	0
149	20230811	164700	105830705	2985	2985	2985	2985	0
150	20230811	164600	105830705	2985	2985	2985	2985	0
151	20230811	164500	105830705	2985	2985	2985	2985	0
152	20230811	164400	105830705	2985	2985	2985	2985	903
153	20230811	164300	105830705	2985	2985	2985	2985	0
154	20230811	164200	105830705	2985	2985	2985	2985	0
155	20230811	164100	105830705	2985	2985	2985	2985	0
156	20230811	164000	105830705	2985	2985	2985	2985	0
157	20230811	163900	105830705	2985	2985	2985	2985	0
158	20230811	163800	105830705	2985	2985	2985	2985	0
159	20230811	163700	105830705	2985	2985	2985	2985	0
160	20230811	163600	105830705	2985	2985	2985	2985	0
161	20230811	163500	105830705	2985	2985	2985	2985	0
162	20230811	163400	105830705	2985	2985	2985	2985	0
163	20230811	163300	105830705	2985	2985	2985	2985	0
164	20230811	163200	105830705	2985	2985	2985	2985	0
165	20230811	163100	105830705	2985	2985	2985	2985	0
166	20230811	163000	105830705	2985	2985	2985	2985	0
167	20230811	162900	105830705	2985	2985	2985	2985	0
168	20230811	162800	105830705	2985	2985	2985	2985	0
169	20230811	162700	105830705	2985	2985	2985	2985	0
170	20230811	162600	105830705	2985	2985	2985	2985	0
171	20230811	162500	105830705	2985	2985	2985	2985	0
172	20230811	162400	105830705	2985	2985	2985	2985	0
173	20230811	162300	105830705	2985	2985	2985	2985	0
174	20230811	162200	105830705	2985	2985	2985	2985	0
175	20230811	162100	105830705	2985	2985	2985	2985	0
176	20230811	162000	105830705	2985	2985	2985	2985	0
177	20230811	161900	105830705	2985	2985	2985	2985	0
178	20230811	161800	105830705	2985	2985	2985	2985	0
179	20230811	161700	105830705	2985	2985	2985	2985	0
180	20230811	161600	105830705	2985	2985	2985	2985	0
181	20230811	161500	105830705	2985	2985	2985	2985	0
182	20230811	161400	105830705	2985	2985	2985	2985	903
183	20230811	161300	105830705	2985	2985	2985	2985	0
184	20230811	161200	105830705	2985	2985	2985	2985	0
185	20230811	161100	105830705	2985	2985	2985	2985	0
186	20230811	161000	105830705	2985	2985	2985	2985	0
187	20230811	160900	105830705	2985	2985	2985	2985	0
188	20230811	160800	105830705	2985	2985	2985	2985	0
189	20230811	160700	105830705	2985	2985	2985	2985	0
190	20230811	160600	105830705	2985	2985	2985	2985	0
191	20230811	160500	105830705	2985	2985	2985	2985	0
192	20230811	160400	105830705	2985	2985	2985	2985	0
193	20230811	160300	105830705	2985	2985	2985	2985	0
194	20230811	160200	105830705	2985	2985	2985	2985	0
195	20230811	160100	105830705	2985	2985	2985	2985	0
196	20230811	160000	105830705	2985	2985	2985	2985	0
197	20230811	155900	105830705	2985	2985	2985	2985	0
198	20230811	155800	105830705	2985	2985	2985	2985	0
199	20230811	155700	105830705	2985	2985	2985	2985	0
200	20230811	155600	105830705	2985	2985	2985	2985	0
201	20230811	155500	105830705	2985	2985	2985	2985	0
202	20230811	155400	105830705	2985	2985	2985	2985	0
203	20230811	155300	105830705	2985	2985	2985	2985	0
204	20230811	155200	105830705	2985	2985	2985	2985	0
205	20230811	155100	105830705	2985	2985	2985	2985	0
206	20230811	155000	105830705	2985	2985	2985	2985	0
207	20230811	154900	105830705	2985	2985	2985	2985	0
208	20230811	154800	105830705	2985	2985	2985	2985	0
209	20230811	154700	105830705	2985	2985	2985	2985	0
210	20230811	154600	105830705	2985	2985	2985	2985	0
211	20230811	154500	105830705	2985	2985	2985	2985	0
212	20230811	154400	105830705	2985	2985	2985	2985	903
213	20230811	154300	105830705	2985	2985	2985	2985	0
214	20230811	154200	105830705	2985	2985	2985	2985	0
215	20230811	154100	105830705	2985	2985	2985	2985	0
216	20230811	154000	105830705	2985	2985	2985	2985	0
217	20230811	153900	105830705	2985	2985	2985	2985	0
218	20230811	153800	105830705	2985	2985	2985	2985	0
219	20230811	153700	105830705	2985	2985	2985	2985	0
220	20230811	153600	105830705	2985	2985	2985	2985	0
221	20230811	153500	105830705	2985	2985	2985	2985	0
222	20230811	153400	105830705	2985	2985	2985	2985	0
223	20230811	153300	105830705	2985	2985	2985	2985	0
224	20230811	153200	105830705	2985	2985	2985	2985	0
225	20230811	153100	105830705	2985	2985	2985	2985	0
226	20230811	153000	105830705	2985	2985	2985	2985	903
227	20230811	152900	103135250	2985	2985	2985	2985	0
228	20230811	152800	103135250	2985	2985	2985	2985	0
229	20230811	152700	103135250	2985	2985	2985	2985	0
230	20230811	152600	103135250	2985	2985	2985	2985	0
231	20230811	152500	103135250	2985	2985	2985	2985	0
232	20230811	152400	103135250	2985	2985	2985	2985	0
233	20230811	152300	103135250	2985	2985	2985	2985	0
234	20230811	152200	103135250	2985	2985	2985	2985	0
235	20230811	152100	103135250	2985	2985	2985	2985	0
236	20230811	152000	103135250	2985	2985	2985	2985	0
237	20230811	151900	103135250	2985	2985	2985	2985	17
238	20230811	151800	103084505	2985	2985	2985	2985	0
239	20230811	151700	103084505	2985	2985	2985	2985	0
240	20230811	151600	103084505	2985	2985	2985	2985	0
241	20230811	151500	103084505	2985	2985	2985	2985	27
242	20230811	151400	103003910	2985	2985	2985	2985	14
243	20230811	151300	102962120	2985	2970	2985	2970	71
244	20230811	151200	102751235	2975	2975	2975	2975	9
245	20230811	151100	102724460	2975	2975	2975	2975	2000
246	20230811	151000	96774460	2975	2975	2975	2975	0
247	20230811	150900	96774460	2975	2975	2975	2975	11
248	20230811	150800	96741735	2985	2985	2985	2985	0
249	20230811	150700	96741735	2985	2985	2985	2985	6
250	20230811	150600	96723825	2980	2980	2980	2980	0
251	20230811	150500	96723825	2980	2980	2980	2980	717
252	20230811	150400	94587165	2980	2980	2980	2980	4
253	20230811	150300	94575245	2980	2985	2985	2980	99
254	20230811	150200	94279785	2985	2985	2985	2985	10
255	20230811	150100	94249935	2985	2985	2985	2985	0
256	20230811	150000	94249935	2985	2985	2985	2985	0
257	20230811	145900	94249935	2985	2985	2985	2985	1
258	20230811	145800	94246950	2985	2985	2985	2985	0
259	20230811	145700	94246950	2985	2985	2985	2985	0
260	20230811	145600	94246950	2985	2985	2985	2985	10
261	20230811	145500	94217100	2985	2985	2985	2985	0
262	20230811	145400	94217100	2985	2985	2985	2985	10
263	20230811	145300	94187250	2990	2990	2990	2990	0
264	20230811	145200	94187250	2990	2990	2990	2990	0
265	20230811	145100	94187250	2990	2990	2990	2990	0
266	20230811	145000	94187250	2990	2990	2990	2990	0
267	20230811	144900	94187250	2990	2990	2990	2990	35
268	20230811	144800	94082600	2990	2990	2990	2990	0
269	20230811	144700	94082600	2990	2990	2990	2990	0
270	20230811	144600	94082600	2990	2990	2990	2990	0
271	20230811	144500	94082600	2990	2990	2990	2990	0
272	20230811	144400	94082600	2990	2990	2990	2990	0
273	20230811	144300	94082600	2990	2990	2990	2990	0
274	20230811	144200	94082600	2990	2990	2990	2990	0
275	20230811	144100	94082600	2990	2990	2990	2990	0
276	20230811	144000	94082600	2990	2990	2990	2990	0
277	20230811	143900	94082600	2990	2990	2990	2990	2
278	20230811	143800	94076620	2985	2985	2985	2985	0
279	20230811	143700	94076620	2985	2985	2985	2985	0
280	20230811	143600	94076620	2985	2985	2985	2985	0
281	20230811	143500	94076620	2985	2985	2985	2985	0
282	20230811	143400	94076620	2985	2985	2985	2985	0
283	20230811	143300	94076620	2985	2985	2985	2985	0
284	20230811	143200	94076620	2985	2985	2985	2985	0
285	20230811	143100	94076620	2985	2985	2985	2985	0
286	20230811	143000	94076620	2985	2985	2985	2985	0
287	20230811	142900	94076620	2985	2985	2985	2985	0
288	20230811	142800	94076620	2985	2985	2985	2985	100
289	20230811	142700	93778120	2985	2985	2985	2985	0
290	20230811	142600	93778120	2985	2985	2985	2985	0
291	20230811	142500	93778120	2985	2985	2985	2985	0
292	20230811	142400	93778120	2985	2985	2985	2985	0
293	20230811	142300	93778120	2985	2985	2985	2985	0
294	20230811	142200	93778120	2985	2985	2985	2985	24
295	20230811	142100	93706480	2985	2985	2985	2985	32
296	20230811	142000	93610960	2985	2985	2985	2985	18
297	20230811	141900	93557230	2990	2985	2990	2985	70
298	20230811	141800	93348030	2980	2980	2980	2980	433
299	20230811	141700	92057690	2985	2985	2985	2985	0
300	20230811	141600	92057690	2985	2985	2985	2985	0
301	20230811	141500	92057690	2985	2985	2985	2985	0
302	20230811	141400	92057690	2985	2985	2985	2985	0
303	20230811	141300	92057690	2985	2985	2985	2985	0
304	20230811	141200	92057690	2985	2985	2985	2985	0
305	20230811	141100	92057690	2985	2985	2985	2985	0
306	20230811	141000	92057690	2985	2985	2985	2985	0
307	20230811	140900	92057690	2985	2985	2985	2985	0
308	20230811	140800	92057690	2985	2985	2985	2985	0
309	20230811	140700	92057690	2985	2985	2985	2985	0
310	20230811	140600	92057690	2985	2985	2985	2985	0
311	20230811	140500	92057690	2985	2985	2985	2985	0
312	20230811	140400	92057690	2985	2985	2985	2985	0
313	20230811	140300	92057690	2985	2985	2985	2985	0
314	20230811	140200	92057690	2985	2985	2985	2985	0
315	20230811	140100	92057690	2985	2985	2985	2985	0
316	20230811	140000	92057690	2985	2985	2985	2985	0
317	20230811	135900	92057690	2985	2985	2985	2985	0
318	20230811	135800	92057690	2985	2985	2985	2985	0
319	20230811	135700	92057690	2985	2980	2985	2980	77
320	20230811	135600	91827895	2980	2980	2980	2980	0
321	20230811	135500	91827895	2980	2980	2980	2980	0
322	20230811	135400	91827895	2980	2980	2980	2980	10
323	20230811	135300	91798095	2980	2980	2980	2980	0
324	20230811	135200	91798095	2980	2980	2980	2980	0
325	20230811	135100	91798095	2980	2980	2980	2980	0
326	20230811	135000	91798095	2980	2980	2980	2980	20
327	20230811	134900	91738495	2980	2980	2980	2980	420
328	20230811	134800	90486895	2980	2980	2980	2980	0
329	20230811	134700	90486895	2980	2980	2980	2980	0
330	20230811	134600	90486895	2980	2980	2980	2980	0
331	20230811	134500	90486895	2980	2980	2980	2980	10
332	20230811	134400	90457095	2980	2980	2980	2980	0
333	20230811	134300	90457095	2980	2980	2980	2980	300
334	20230811	134200	89563095	2980	2980	2980	2980	30
335	20230811	134100	89473695	2980	2980	2980	2980	0
336	20230811	134000	89473695	2980	2980	2980	2980	0
337	20230811	133900	89473695	2980	2980	2980	2980	0
338	20230811	133800	89473695	2980	2980	2980	2980	0
339	20230811	133700	89473695	2980	2980	2980	2980	0
340	20230811	133600	89473695	2980	2980	2980	2980	0
341	20230811	133500	89473695	2980	2980	2980	2980	0
342	20230811	133400	89473695	2980	2980	2980	2980	0
343	20230811	133300	89473695	2980	2980	2980	2980	1
344	20230811	133200	89470715	2980	2980	2980	2980	21
345	20230811	133100	89408135	2980	2980	2980	2980	31
346	20230811	133000	89315755	2980	2980	2980	2980	0
347	20230811	132900	89315755	2980	2980	2980	2980	0
348	20230811	132800	89315755	2980	2980	2980	2980	0
349	20230811	132700	89315755	2980	2980	2980	2980	11
350	20230811	132600	89282975	2980	2980	2980	2980	0
351	20230811	132500	89282975	2980	2980	2980	2980	20
352	20230811	132400	89223375	2980	2980	2980	2980	20
353	20230811	132300	89163775	2980	2980	2980	2980	10
354	20230811	132200	89133975	2990	2990	2990	2990	0
355	20230811	132100	89133975	2990	2990	2990	2990	0
356	20230811	132000	89133975	2990	2990	2990	2990	0
357	20230811	131900	89133975	2990	2990	2990	2990	0
358	20230811	131800	89133975	2990	2990	2990	2990	0
359	20230811	131700	89133975	2990	2990	2990	2990	2
360	20230811	131600	89127995	2995	2995	2995	2995	0
361	20230811	131500	89127995	2995	2995	2995	2995	0
362	20230811	131400	89127995	2995	2995	2995	2995	0
363	20230811	131300	89127995	2995	2995	2995	2995	0
364	20230811	131200	89127995	2995	2995	2995	2995	0
365	20230811	131100	89127995	2995	2995	2995	2995	0
366	20230811	131000	89127995	2995	2995	2995	2995	0
367	20230811	130900	89127995	2995	2995	2995	2995	0
368	20230811	130800	89127995	2995	2990	2995	2990	4
369	20230811	130700	89116030	2990	2990	2990	2990	197
370	20230811	130600	88527000	2990	2990	2990	2990	3
371	20230811	130500	88518030	2995	2995	2995	2995	0
372	20230811	130400	88518030	2995	2995	2995	2995	0
373	20230811	130300	88518030	2995	2990	2995	2990	700
374	20230811	130200	86422015	2990	2990	2990	2990	0
375	20230811	130100	86422015	2990	2990	2990	2990	0
376	20230811	130000	86422015	2990	2990	2990	2990	6
377	20230811	125900	86404075	2980	2980	2980	2980	0
378	20230811	125800	86404075	2980	2980	2980	2980	0
379	20230811	125700	86404075	2980	2980	2980	2980	0
380	20230811	125600	86404075	2980	2980	2980	2980	0
381	20230811	125500	86404075	2980	2980	2980	2980	0
382	20230811	125400	86404075	2980	2980	2980	2980	0
383	20230811	125300	86404075	2980	2980	2980	2980	0
384	20230811	125200	86404075	2980	2980	2980	2980	0
385	20230811	125100	86404075	2980	2980	2980	2980	0
386	20230811	125000	86404075	2980	2980	2980	2980	0
387	20230811	124900	86404075	2980	2980	2980	2980	0
388	20230811	124800	86404075	2980	2980	2980	2980	10
389	20230811	124700	86374275	2980	2980	2980	2980	0
390	20230811	124600	86374275	2980	2980	2980	2980	0
391	20230811	124500	86374275	2980	2980	2980	2980	20
392	20230811	124400	86314675	2980	2980	2980	2980	0
393	20230811	124300	86314675	2980	2980	2980	2980	0
394	20230811	124200	86314675	2980	2980	2980	2980	0
395	20230811	124100	86314675	2980	2980	2980	2980	0
396	20230811	124000	86314675	2980	2980	2980	2980	0
397	20230811	123900	86314675	2980	2980	2980	2980	0
398	20230811	123800	86314675	2980	2980	2980	2980	17
399	20230811	123700	86264015	2985	2985	2985	2985	0
400	20230811	123600	86264015	2985	2985	2985	2985	0
401	20230811	123500	86264015	2985	2985	2985	2985	10
402	20230811	123400	86234165	2980	2980	2980	2980	0
403	20230811	123300	86234165	2980	2980	2980	2980	0
404	20230811	123200	86234165	2980	2980	2980	2980	0
405	20230811	123100	86234165	2980	2980	2980	2980	90
406	20230811	123000	85965965	2985	2985	2985	2985	0
407	20230811	122900	85965965	2985	2985	2985	2985	0
408	20230811	122800	85965965	2985	2985	2985	2985	0
409	20230811	122700	85965965	2985	2985	2985	2985	0
410	20230811	122600	85965965	2985	2985	2985	2985	0
411	20230811	122500	85965965	2985	2985	2985	2985	0
412	20230811	122400	85965965	2985	2985	2985	2985	10
413	20230811	122300	85936115	2985	2985	2985	2985	0
414	20230811	122200	85936115	2985	2985	2985	2985	0
415	20230811	122100	85936115	2985	2985	2985	2985	0
416	20230811	122000	85936115	2985	2985	2985	2985	0
417	20230811	121900	85936115	2985	2985	2985	2985	1
418	20230811	121800	85933130	2985	2990	2990	2985	50
419	20230811	121700	85783645	2990	2990	2990	2990	0
420	20230811	121600	85783645	2990	2990	2990	2990	3
421	20230811	121500	85774675	2995	2995	2995	2995	0
422	20230811	121400	85774675	2995	2995	2995	2995	0
423	20230811	121300	85774675	2995	2995	2995	2995	0
424	20230811	121200	85774675	2995	2995	2995	2995	0
425	20230811	121100	85774675	2995	2995	2995	2995	0
426	20230811	121000	85774675	2995	2995	2995	2995	0
427	20230811	120900	85774675	2995	2995	2995	2995	0
428	20230811	120800	85774675	2995	2995	2995	2995	0
429	20230811	120700	85774675	2995	2995	2995	2995	100
430	20230811	120600	85475175	2995	2995	2995	2995	1100
431	20230811	120500	82180675	2995	2995	2995	2995	10
432	20230811	120400	82150725	2995	2995	2995	2995	1
433	20230811	120300	82147730	2985	2985	2985	2985	0
434	20230811	120200	82147730	2985	2985	2985	2985	0
435	20230811	120100	82147730	2985	2985	2985	2985	0
436	20230811	120000	82147730	2985	2985	2985	2985	0
437	20230811	115900	82147730	2985	2985	2985	2985	0
438	20230811	115800	82147730	2985	2985	2985	2985	0
439	20230811	115700	82147730	2985	2985	2985	2985	0
440	20230811	115600	82147730	2985	2985	2985	2985	0
441	20230811	115500	82147730	2985	2985	2985	2985	0
442	20230811	115400	82147730	2985	2985	2985	2985	0
443	20230811	115300	82147730	2985	2985	2985	2985	0
444	20230811	115200	82147730	2985	2985	2985	2985	50
445	20230811	115100	81998480	2985	2985	2985	2985	0
446	20230811	115000	81998480	2985	2985	2985	2985	112
447	20230811	114900	81664160	2985	2985	2985	2985	0
448	20230811	114800	81664160	2985	2985	2985	2985	20
449	20230811	114700	81604460	2985	2985	2985	2985	0
450	20230811	114600	81604460	2985	2985	2985	2985	0
451	20230811	114500	81604460	2985	2985	2985	2985	30
452	20230811	114400	81514910	2990	2990	2990	2990	0
453	20230811	114300	81514910	2990	2990	2990	2990	0
454	20230811	114200	81514910	2990	2990	2990	2990	0
455	20230811	114100	81514910	2990	2990	2990	2990	350
456	20230811	114000	80468410	2990	2990	2990	2990	0
457	20230811	113900	80468410	2990	2990	2990	2990	0
458	20230811	113800	80468410	2990	2990	2990	2990	0
459	20230811	113700	80468410	2990	2990	2990	2990	20
460	20230811	113600	80408610	2990	2990	2990	2990	0
461	20230811	113500	80408610	2990	2990	2990	2990	0
462	20230811	113400	80408610	2990	2990	2990	2990	0
463	20230811	113300	80408610	2990	2990	2990	2990	0
464	20230811	113200	80408610	2990	2990	2990	2990	0
465	20230811	113100	80408610	2990	2990	2990	2990	0
466	20230811	113000	80408610	2990	2990	2990	2990	0
467	20230811	112900	80408610	2990	2990	2990	2990	0
468	20230811	112800	80408610	2990	2990	2990	2990	0
469	20230811	112700	80408610	2990	2990	2990	2990	0
470	20230811	112600	80408610	2990	2990	2990	2990	0
471	20230811	112500	80408610	2990	2990	2990	2990	1
472	20230811	112400	80405620	2990	2990	2990	2990	0
473	20230811	112300	80405620	2990	2990	2990	2990	0
474	20230811	112200	80405620	2990	2990	2990	2990	0
475	20230811	112100	80405620	2990	2990	2990	2990	0
476	20230811	112000	80405620	2990	2990	2990	2990	0
477	20230811	111900	80405620	2990	2990	2990	2990	0
478	20230811	111800	80405620	2990	2990	2990	2990	0
479	20230811	111700	80405620	2990	2990	2990	2990	0
480	20230811	111600	80405620	2990	2990	2990	2990	0
481	20230811	111500	80405620	2990	2990	2990	2990	0
482	20230811	111400	80405620	2990	2990	2990	2990	0
483	20230811	111300	80405620	2990	2990	2990	2990	0
484	20230811	111200	80405620	2990	2990	2990	2990	0
485	20230811	111100	80405620	2990	2990	2990	2990	0
486	20230811	111000	80405620	2990	2990	2990	2990	0
487	20230811	110900	80405620	2990	2990	2990	2990	0
488	20230811	110800	80405620	2990	2990	2990	2990	0
489	20230811	110700	80405620	2990	2990	2990	2990	0
490	20230811	110600	80405620	2990	2990	2990	2990	0
491	20230811	110500	80405620	2990	2990	2990	2990	0
492	20230811	110400	80405620	2990	2990	2990	2990	0
493	20230811	110300	80405620	2990	2990	2990	2990	0
494	20230811	110200	80405620	2990	2990	2990	2990	0
495	20230811	110100	80405620	2990	2990	2990	2990	0
496	20230811	110000	80405620	2990	2990	2990	2990	0
497	20230811	105900	80405620	2990	2990	2990	2990	0
498	20230811	105800	80405620	2990	2990	2990	2990	0
499	20230811	105700	80405620	2990	2990	2990	2990	0
500	20230811	105600	80405620	2990	2990	2990	2990	0
501	20230811	105500	80405620	2990	2990	2990	2990	10
502	20230811	105400	80375720	2995	2995	2995	2995	0
503	20230811	105300	80375720	2995	2995	2995	2995	0
504	20230811	105200	80375720	2995	2995	2995	2995	0
505	20230811	105100	80375720	2995	2995	2995	2995	0
506	20230811	105000	80375720	2995	2995	2995	2995	0
507	20230811	104900	80375720	2995	2995	2995	2995	0
508	20230811	104800	80375720	2995	2995	2995	2995	0
509	20230811	104700	80375720	2995	2995	2995	2995	0
510	20230811	104600	80375720	2995	2995	2995	2995	0
511	20230811	104500	80375720	2995	2995	2995	2995	0
512	20230811	104400	80375720	2995	2995	2995	2995	0
513	20230811	104300	80375720	2995	2995	2995	2995	0
514	20230811	104200	80375720	2995	2995	2995	2995	0
515	20230811	104100	80375720	2995	2995	2995	2995	0
516	20230811	104000	80375720	2995	2995	2995	2995	0
517	20230811	103900	80375720	2995	2990	2995	2990	57
518	20230811	103800	80205265	2990	2990	2990	2990	0
519	20230811	103700	80205265	2990	2990	2990	2990	0
520	20230811	103600	80205265	2990	2990	2990	2990	0
521	20230811	103500	80205265	2990	2990	2990	2990	0
522	20230811	103400	80205265	2990	2990	2990	2990	0
523	20230811	103300	80205265	2990	2990	2990	2990	1000
524	20230811	103200	77215265	2990	2990	2990	2990	1190
525	20230811	103100	73657165	2985	2985	2985	2985	4945
526	20230811	103000	58896340	2980	2980	2980	2980	0
527	20230811	102900	58896340	2980	2980	2980	2980	798
528	20230811	102800	56518300	2980	2980	2980	2980	0
529	20230811	102700	56518300	2980	2985	2985	2980	69
530	20230811	102600	56312435	2985	2985	2985	2985	3
531	20230811	102500	56303480	2985	2985	2985	2985	1000
532	20230811	102400	53318480	2985	2985	2985	2985	0
533	20230811	102300	53318480	2985	2985	2985	2985	168
534	20230811	102200	52817000	2985	2985	2985	2985	0
535	20230811	102100	52817000	2985	2985	2985	2985	35
536	20230811	102000	52712525	2985	2985	2985	2985	218
537	20230811	101900	52061795	2985	2990	2990	2985	11
538	20230811	101800	52028910	2990	2990	2990	2990	0
539	20230811	101700	52028910	2990	2990	2990	2990	0
540	20230811	101600	52028910	2990	2990	2990	2990	2
541	20230811	101500	52022930	2990	2990	2990	2990	0
542	20230811	101400	52022930	2990	2990	2990	2990	48
543	20230811	101300	51879410	2985	2985	2985	2985	0
544	20230811	101200	51879410	2985	2990	2990	2985	2
545	20230811	101100	51873435	2990	2990	2990	2990	0
546	20230811	101000	51873435	2990	2990	2990	2990	0
547	20230811	100900	51873435	2990	2990	2990	2990	0
548	20230811	100800	51873435	2990	2990	2990	2990	16
549	20230811	100700	51825595	2990	2990	2990	2990	258
550	20230811	100600	51054175	2995	2995	2995	2995	0
551	20230811	100500	51054175	2995	2995	2995	2995	0
552	20230811	100400	51054175	2995	2995	2995	2995	50
553	20230811	100300	50904425	2995	2995	2995	2995	0
554	20230811	100200	50904425	2995	2995	2995	2995	0
555	20230811	100100	50904425	2995	2995	2995	2995	17
556	20230811	100000	50853510	2990	2990	2990	2990	0
557	20230811	095900	50853510	2990	2990	2990	2990	0
558	20230811	095800	50853510	2990	2990	2990	2990	149
559	20230811	095700	50408000	2980	2980	2980	2980	0
560	20230811	095600	50408000	2980	2980	2980	2980	0
561	20230811	095500	50408000	2980	2980	2980	2980	0
562	20230811	095400	50408000	2980	2980	2980	2980	0
563	20230811	095300	50408000	2980	2980	2980	2980	0
564	20230811	095200	50408000	2980	2980	2980	2980	9
565	20230811	095100	50381180	2980	2980	2980	2980	0
566	20230811	095000	50381180	2980	2980	2980	2980	0
567	20230811	094900	50381180	2980	2980	2980	2980	4
568	20230811	094800	50369260	2980	2980	2980	2980	130
569	20230811	094700	49981860	2980	2980	2980	2980	497
570	20230811	094600	48500800	2980	2985	2985	2980	2266
571	20230811	094500	41747905	2990	2990	2990	2990	7
572	20230811	094400	41726975	2990	2990	2990	2990	0
573	20230811	094300	41726975	2990	2990	2990	2990	0
574	20230811	094200	41726975	2990	2990	2990	2990	0
575	20230811	094100	41726975	2990	2990	2990	2990	0
576	20230811	094000	41726975	2990	2990	2990	2990	0
577	20230811	093900	41726975	2990	2990	2990	2990	0
578	20230811	093800	41726975	2990	2990	2990	2990	0
579	20230811	093700	41726975	2990	2990	2990	2990	0
580	20230811	093600	41726975	2990	2990	2990	2990	0
581	20230811	093500	41726975	2990	2990	2990	2990	0
582	20230811	093400	41726975	2990	2985	2990	2985	31
583	20230811	093300	41634435	2985	2985	2985	2985	17
584	20230811	093200	41583690	2985	2980	2990	2980	8726
585	20230811	093100	15524800	2985	2985	2985	2985	0
586	20230811	093000	15524800	2985	2985	2985	2985	0
587	20230811	092900	15524800	2985	2985	2985	2985	0
588	20230811	092800	15524800	2985	2985	2985	2985	0
589	20230811	092700	15524800	2985	2985	2985	2985	0
590	20230811	092600	15524800	2985	2985	2985	2985	0
591	20230811	092500	15524800	2985	2985	2985	2985	0
592	20230811	092400	15524800	2985	2985	2985	2985	0
593	20230811	092300	15524800	2985	2985	2985	2985	5
594	20230811	092200	15509875	2970	2970	2970	2970	1
595	20230811	092100	15506905	2985	2985	2985	2985	0
596	20230811	092000	15506905	2985	2985	2985	2985	0
597	20230811	091900	15506905	2985	2985	2985	2985	0
598	20230811	091800	15506905	2985	2985	2985	2985	0
599	20230811	091700	15506905	2985	2985	2985	2985	0
600	20230811	091600	15506905	2985	2985	2985	2985	0
601	20230811	091500	15506905	2985	2985	2985	2985	0
602	20230811	091400	15506905	2985	2985	2985	2985	0
603	20230811	091300	15506905	2985	2985	2985	2980	17
604	20230811	091200	15456165	2960	2960	2960	2960	0
605	20230811	091100	15456165	2960	2960	2960	2960	0
606	20230811	091000	15456165	2960	2960	2960	2960	77
607	20230811	090900	15228245	2955	2955	2955	2955	0
608	20230811	090800	15228245	2955	2955	2955	2955	0
609	20230811	090700	15228245	2955	2955	2955	2955	80
610	20230811	090600	14991845	2955	2955	2955	2955	0
611	20230811	090500	14991845	2955	2955	2955	2955	0
612	20230811	090400	14991845	2955	2955	2955	2955	0
613	20230811	090300	14991845	2955	2955	2955	2955	2820
614	20230811	090200	6658745	2955	2955	2955	2955	166
615	20230811	090100	6168215	2955	2970	2970	2940	1912
616	20230811	090000	531750	2975	2970	2975	2970	179