KissMeData/067770/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	192900	31637445	2905	2905	2905	2905	1776
3	20230809	192800	31637445	2905	2905	2905	2905	0
4	20230809	192700	31637445	2905	2905	2905	2905	0
5	20230809	192600	31637445	2905	2905	2905	2905	0
6	20230809	192500	31637445	2905	2905	2905	2905	0
7	20230809	192400	31637445	2905	2905	2905	2905	0
8	20230809	192300	31637445	2905	2905	2905	2905	0
9	20230809	192200	31637445	2905	2905	2905	2905	0
10	20230809	192100	31637445	2905	2905	2905	2905	0
11	20230809	192000	31637445	2905	2905	2905	2905	0
12	20230809	191900	31637445	2905	2905	2905	2905	0
13	20230809	191800	31637445	2905	2905	2905	2905	0
14	20230809	191700	31637445	2905	2905	2905	2905	0
15	20230809	191600	31637445	2905	2905	2905	2905	0
16	20230809	191500	31637445	2905	2905	2905	2905	0
17	20230809	191400	31637445	2905	2905	2905	2905	0
18	20230809	191300	31637445	2905	2905	2905	2905	0
19	20230809	191200	31637445	2905	2905	2905	2905	0
20	20230809	191100	31637445	2905	2905	2905	2905	0
21	20230809	191000	31637445	2905	2905	2905	2905	0
22	20230809	190900	31637445	2905	2905	2905	2905	0
23	20230809	190800	31637445	2905	2905	2905	2905	0
24	20230809	190700	31637445	2905	2905	2905	2905	0
25	20230809	190600	31637445	2905	2905	2905	2905	0
26	20230809	190500	31637445	2905	2905	2905	2905	0
27	20230809	190400	31637445	2905	2905	2905	2905	0
28	20230809	190300	31637445	2905	2905	2905	2905	0
29	20230809	190200	31637445	2905	2905	2905	2905	0
30	20230809	190100	31637445	2905	2905	2905	2905	0
31	20230809	190000	31637445	2905	2905	2905	2905	0
32	20230809	185900	31637445	2905	2905	2905	2905	1776
33	20230809	185800	31637445	2905	2905	2905	2905	0
34	20230809	185700	31637445	2905	2905	2905	2905	0
35	20230809	185600	31637445	2905	2905	2905	2905	0
36	20230809	185500	31637445	2905	2905	2905	2905	0
37	20230809	185400	31637445	2905	2905	2905	2905	0
38	20230809	185300	31637445	2905	2905	2905	2905	0
39	20230809	185200	31637445	2905	2905	2905	2905	0
40	20230809	185100	31637445	2905	2905	2905	2905	0
41	20230809	185000	31637445	2905	2905	2905	2905	0
42	20230809	184900	31637445	2905	2905	2905	2905	0
43	20230809	184800	31637445	2905	2905	2905	2905	0
44	20230809	184700	31637445	2905	2905	2905	2905	0
45	20230809	184600	31637445	2905	2905	2905	2905	0
46	20230809	184500	31637445	2905	2905	2905	2905	0
47	20230809	184400	31637445	2905	2905	2905	2905	0
48	20230809	184300	31637445	2905	2905	2905	2905	0
49	20230809	184200	31637445	2905	2905	2905	2905	0
50	20230809	184100	31637445	2905	2905	2905	2905	0
51	20230809	184000	31637445	2905	2905	2905	2905	0
52	20230809	183900	31637445	2905	2905	2905	2905	0
53	20230809	183800	31637445	2905	2905	2905	2905	0
54	20230809	183700	31637445	2905	2905	2905	2905	0
55	20230809	183600	31637445	2905	2905	2905	2905	0
56	20230809	183500	31637445	2905	2905	2905	2905	0
57	20230809	183400	31637445	2905	2905	2905	2905	0
58	20230809	183300	31637445	2905	2905	2905	2905	0
59	20230809	183200	31637445	2905	2905	2905	2905	0
60	20230809	183100	31637445	2905	2905	2905	2905	0
61	20230809	183000	31637445	2905	2905	2905	2905	0
62	20230809	182900	31637445	2905	2905	2905	2905	1776
63	20230809	182800	31637445	2905	2905	2905	2905	0
64	20230809	182700	31637445	2905	2905	2905	2905	0
65	20230809	182600	31637445	2905	2905	2905	2905	0
66	20230809	182500	31637445	2905	2905	2905	2905	0
67	20230809	182400	31637445	2905	2905	2905	2905	0
68	20230809	182300	31637445	2905	2905	2905	2905	0
69	20230809	182200	31637445	2905	2905	2905	2905	0
70	20230809	182100	31637445	2905	2905	2905	2905	0
71	20230809	182000	31637445	2905	2905	2905	2905	0
72	20230809	181900	31637445	2905	2905	2905	2905	0
73	20230809	181800	31637445	2905	2905	2905	2905	0
74	20230809	181700	31637445	2905	2905	2905	2905	0
75	20230809	181600	31637445	2905	2905	2905	2905	0
76	20230809	181500	31637445	2905	2905	2905	2905	0
77	20230809	181400	31637445	2905	2905	2905	2905	0
78	20230809	181300	31637445	2905	2905	2905	2905	0
79	20230809	181200	31637445	2905	2905	2905	2905	0
80	20230809	181100	31637445	2905	2905	2905	2905	0
81	20230809	181000	31637445	2905	2905	2905	2905	0
82	20230809	180900	31637445	2905	2905	2905	2905	0
83	20230809	180800	31637445	2905	2905	2905	2905	0
84	20230809	180700	31637445	2905	2905	2905	2905	0
85	20230809	180600	31637445	2905	2905	2905	2905	0
86	20230809	180500	31637445	2905	2905	2905	2905	0
87	20230809	180400	31637445	2905	2905	2905	2905	0
88	20230809	180300	31637445	2905	2905	2905	2905	0
89	20230809	180200	31637445	2905	2905	2905	2905	0
90	20230809	180100	31637445	2905	2905	2905	2905	0
91	20230809	180000	31637445	2905	2905	2905	2905	0
92	20230809	175900	31637445	2905	2905	2905	2905	1776
93	20230809	175800	31637445	2905	2905	2905	2905	0
94	20230809	175700	31637445	2905	2905	2905	2905	0
95	20230809	175600	31637445	2905	2905	2905	2905	0
96	20230809	175500	31637445	2905	2905	2905	2905	0
97	20230809	175400	31637445	2905	2905	2905	2905	0
98	20230809	175300	31637445	2905	2905	2905	2905	0
99	20230809	175200	31637445	2905	2905	2905	2905	0
100	20230809	175100	31637445	2905	2905	2905	2905	0
101	20230809	175000	31637445	2905	2905	2905	2905	0
102	20230809	174900	31637445	2905	2905	2905	2905	0
103	20230809	174800	31637445	2905	2905	2905	2905	0
104	20230809	174700	31637445	2905	2905	2905	2905	0
105	20230809	174600	31637445	2905	2905	2905	2905	0
106	20230809	174500	31637445	2905	2905	2905	2905	0
107	20230809	174400	31637445	2905	2905	2905	2905	0
108	20230809	174300	31637445	2905	2905	2905	2905	0
109	20230809	174200	31637445	2905	2905	2905	2905	0
110	20230809	174100	31637445	2905	2905	2905	2905	0
111	20230809	174000	31637445	2905	2905	2905	2905	0
112	20230809	173900	31637445	2905	2905	2905	2905	0
113	20230809	173800	31637445	2905	2905	2905	2905	0
114	20230809	173700	31637445	2905	2905	2905	2905	0
115	20230809	173600	31637445	2905	2905	2905	2905	0
116	20230809	173500	31637445	2905	2905	2905	2905	0
117	20230809	173400	31637445	2905	2905	2905	2905	0
118	20230809	173300	31637445	2905	2905	2905	2905	0
119	20230809	173200	31637445	2905	2905	2905	2905	0
120	20230809	173100	31637445	2905	2905	2905	2905	0
121	20230809	173000	31637445	2905	2905	2905	2905	0
122	20230809	172900	31637445	2905	2905	2905	2905	1776
123	20230809	172800	31637445	2905	2905	2905	2905	0
124	20230809	172700	31637445	2905	2905	2905	2905	0
125	20230809	172600	31637445	2905	2905	2905	2905	0
126	20230809	172500	31637445	2905	2905	2905	2905	0
127	20230809	172400	31637445	2905	2905	2905	2905	0
128	20230809	172300	31637445	2905	2905	2905	2905	0
129	20230809	172200	31637445	2905	2905	2905	2905	0
130	20230809	172100	31637445	2905	2905	2905	2905	0
131	20230809	172000	31637445	2905	2905	2905	2905	0
132	20230809	171900	31637445	2905	2905	2905	2905	0
133	20230809	171800	31637445	2905	2905	2905	2905	0
134	20230809	171700	31637445	2905	2905	2905	2905	0
135	20230809	171600	31637445	2905	2905	2905	2905	0
136	20230809	171500	31637445	2905	2905	2905	2905	0
137	20230809	171400	31637445	2905	2905	2905	2905	0
138	20230809	171300	31637445	2905	2905	2905	2905	0
139	20230809	171200	31637445	2905	2905	2905	2905	0
140	20230809	171100	31637445	2905	2905	2905	2905	0
141	20230809	171000	31637445	2905	2905	2905	2905	0
142	20230809	170900	31637445	2905	2905	2905	2905	0
143	20230809	170800	31637445	2905	2905	2905	2905	0
144	20230809	170700	31637445	2905	2905	2905	2905	0
145	20230809	170600	31637445	2905	2905	2905	2905	0
146	20230809	170500	31637445	2905	2905	2905	2905	0
147	20230809	170400	31637445	2905	2905	2905	2905	0
148	20230809	170300	31637445	2905	2905	2905	2905	0
149	20230809	170200	31637445	2905	2905	2905	2905	0
150	20230809	170100	31637445	2905	2905	2905	2905	0
151	20230809	170000	31637445	2905	2905	2905	2905	0
152	20230809	165900	31637445	2905	2905	2905	2905	1776
153	20230809	165800	31637445	2905	2905	2905	2905	0
154	20230809	165700	31637445	2905	2905	2905	2905	0
155	20230809	165600	31637445	2905	2905	2905	2905	0
156	20230809	165500	31637445	2905	2905	2905	2905	0
157	20230809	165400	31637445	2905	2905	2905	2905	0
158	20230809	165300	31637445	2905	2905	2905	2905	0
159	20230809	165200	31637445	2905	2905	2905	2905	0
160	20230809	165100	31637445	2905	2905	2905	2905	0
161	20230809	165000	31637445	2905	2905	2905	2905	0
162	20230809	164900	31637445	2905	2905	2905	2905	0
163	20230809	164800	31637445	2905	2905	2905	2905	0
164	20230809	164700	31637445	2905	2905	2905	2905	0
165	20230809	164600	31637445	2905	2905	2905	2905	0
166	20230809	164500	31637445	2905	2905	2905	2905	0
167	20230809	164400	31637445	2905	2905	2905	2905	0
168	20230809	164300	31637445	2905	2905	2905	2905	0
169	20230809	164200	31637445	2905	2905	2905	2905	0
170	20230809	164100	31637445	2905	2905	2905	2905	0
171	20230809	164000	31637445	2905	2905	2905	2905	0
172	20230809	163900	31637445	2905	2905	2905	2905	0
173	20230809	163800	31637445	2905	2905	2905	2905	0
174	20230809	163700	31637445	2905	2905	2905	2905	0
175	20230809	163600	31637445	2905	2905	2905	2905	0
176	20230809	163500	31637445	2905	2905	2905	2905	0
177	20230809	163400	31637445	2905	2905	2905	2905	0
178	20230809	163300	31637445	2905	2905	2905	2905	0
179	20230809	163200	31637445	2905	2905	2905	2905	0
180	20230809	163100	31637445	2905	2905	2905	2905	0
181	20230809	163000	31637445	2905	2905	2905	2905	0
182	20230809	162900	31637445	2905	2905	2905	2905	1776
183	20230809	162800	31637445	2905	2905	2905	2905	0
184	20230809	162700	31637445	2905	2905	2905	2905	0
185	20230809	162600	31637445	2905	2905	2905	2905	0
186	20230809	162500	31637445	2905	2905	2905	2905	0
187	20230809	162400	31637445	2905	2905	2905	2905	0
188	20230809	162300	31637445	2905	2905	2905	2905	0
189	20230809	162200	31637445	2905	2905	2905	2905	0
190	20230809	162100	31637445	2905	2905	2905	2905	0
191	20230809	162000	31637445	2905	2905	2905	2905	0
192	20230809	161900	31637445	2905	2905	2905	2905	0
193	20230809	161800	31637445	2905	2905	2905	2905	0
194	20230809	161700	31637445	2905	2905	2905	2905	0
195	20230809	161600	31637445	2905	2905	2905	2905	0
196	20230809	161500	31637445	2905	2905	2905	2905	0
197	20230809	161400	31637445	2905	2905	2905	2905	0
198	20230809	161300	31637445	2905	2905	2905	2905	0
199	20230809	161200	31637445	2905	2905	2905	2905	0
200	20230809	161100	31637445	2905	2905	2905	2905	0
201	20230809	161000	31637445	2905	2905	2905	2905	0
202	20230809	160900	31637445	2905	2905	2905	2905	0
203	20230809	160800	31637445	2905	2905	2905	2905	0
204	20230809	160700	31637445	2905	2905	2905	2905	0
205	20230809	160600	31637445	2905	2905	2905	2905	0
206	20230809	160500	31637445	2905	2905	2905	2905	0
207	20230809	160400	31637445	2905	2905	2905	2905	0
208	20230809	160300	31637445	2905	2905	2905	2905	0
209	20230809	160200	31637445	2905	2905	2905	2905	0
210	20230809	160100	31637445	2905	2905	2905	2905	0
211	20230809	160000	31637445	2905	2905	2905	2905	0
212	20230809	155900	31637445	2905	2905	2905	2905	1776
213	20230809	155800	31637445	2905	2905	2905	2905	0
214	20230809	155700	31637445	2905	2905	2905	2905	0
215	20230809	155600	31637445	2905	2905	2905	2905	0
216	20230809	155500	31637445	2905	2905	2905	2905	0
217	20230809	155400	31637445	2905	2905	2905	2905	0
218	20230809	155300	31637445	2905	2905	2905	2905	0
219	20230809	155200	31637445	2905	2905	2905	2905	0
220	20230809	155100	31637445	2905	2905	2905	2905	0
221	20230809	155000	31637445	2905	2905	2905	2905	0
222	20230809	154900	31637445	2905	2905	2905	2905	0
223	20230809	154800	31637445	2905	2905	2905	2905	0
224	20230809	154700	31637445	2905	2905	2905	2905	0
225	20230809	154600	31637445	2905	2905	2905	2905	0
226	20230809	154500	31637445	2905	2905	2905	2905	0
227	20230809	154400	31637445	2905	2905	2905	2905	0
228	20230809	154300	31637445	2905	2905	2905	2905	0
229	20230809	154200	31637445	2905	2905	2905	2905	0
230	20230809	154100	31637445	2905	2905	2905	2905	0
231	20230809	154000	31637445	2905	2905	2905	2905	0
232	20230809	153900	31637445	2905	2905	2905	2905	0
233	20230809	153800	31637445	2905	2905	2905	2905	0
234	20230809	153700	31637445	2905	2905	2905	2905	0
235	20230809	153600	31637445	2905	2905	2905	2905	0
236	20230809	153500	31637445	2905	2905	2905	2905	0
237	20230809	153400	31637445	2905	2905	2905	2905	0
238	20230809	153300	31637445	2905	2905	2905	2905	0
239	20230809	153200	31637445	2905	2905	2905	2905	0
240	20230809	153100	31637445	2905	2905	2905	2905	0
241	20230809	153000	31637445	2905	2905	2905	2905	1776
242	20230809	152900	26478165	2945	2945	2945	2945	0
243	20230809	152800	26478165	2945	2945	2945	2945	0
244	20230809	152700	26478165	2945	2945	2945	2945	0
245	20230809	152600	26478165	2945	2945	2945	2945	0
246	20230809	152500	26478165	2945	2945	2945	2945	0
247	20230809	152400	26478165	2945	2945	2945	2945	0
248	20230809	152300	26478165	2945	2945	2945	2945	0
249	20230809	152200	26478165	2945	2945	2945	2945	0
250	20230809	152100	26478165	2945	2945	2945	2945	0
251	20230809	152000	26478165	2945	2945	2945	2945	0
252	20230809	151900	26478165	2945	2945	2945	2945	0
253	20230809	151800	26478165	2945	2945	2945	2945	0
254	20230809	151700	26478165	2945	2945	2945	2945	0
255	20230809	151600	26478165	2945	2945	2945	2945	0
256	20230809	151500	26478165	2945	2945	2945	2945	0
257	20230809	151400	26478165	2945	2945	2945	2945	4
258	20230809	151300	26466385	2925	2925	2925	2925	0
259	20230809	151200	26466385	2925	2945	2945	2925	2
260	20230809	151100	26460515	2940	2925	2940	2920	80
261	20230809	151000	26226715	2940	2940	2940	2940	285
262	20230809	150900	25388815	2940	2940	2940	2940	78
263	20230809	150800	25159495	2940	2940	2940	2940	0
264	20230809	150700	25159495	2940	2940	2940	2940	1
265	20230809	150600	25156555	2940	2940	2940	2940	0
266	20230809	150500	25156555	2940	2940	2940	2940	1
267	20230809	150400	25153615	2945	2945	2945	2945	0
268	20230809	150300	25153615	2945	2945	2945	2945	0
269	20230809	150200	25153615	2945	2945	2945	2945	0
270	20230809	150100	25153615	2945	2945	2945	2945	0
271	20230809	150000	25153615	2945	2945	2945	2945	0
272	20230809	145900	25153615	2945	2945	2945	2945	0
273	20230809	145800	25153615	2945	2945	2945	2945	0
274	20230809	145700	25153615	2945	2945	2945	2945	0
275	20230809	145600	25153615	2945	2945	2945	2945	0
276	20230809	145500	25153615	2945	2945	2945	2945	0
277	20230809	145400	25153615	2945	2945	2945	2945	0
278	20230809	145300	25153615	2945	2945	2945	2945	0
279	20230809	145200	25153615	2945	2945	2945	2945	0
280	20230809	145100	25153615	2945	2945	2945	2945	0
281	20230809	145000	25153615	2945	2945	2945	2945	0
282	20230809	144900	25153615	2945	2945	2945	2945	0
283	20230809	144800	25153615	2945	2945	2945	2945	0
284	20230809	144700	25153615	2945	2945	2945	2945	0
285	20230809	144600	25153615	2945	2945	2945	2945	0
286	20230809	144500	25153615	2945	2945	2945	2945	0
287	20230809	144400	25153615	2945	2945	2945	2945	0
288	20230809	144300	25153615	2945	2945	2945	2945	0
289	20230809	144200	25153615	2945	2945	2945	2945	0
290	20230809	144100	25153615	2945	2945	2945	2945	0
291	20230809	144000	25153615	2945	2945	2945	2945	0
292	20230809	143900	25153615	2945	2945	2945	2945	0
293	20230809	143800	25153615	2945	2945	2945	2945	0
294	20230809	143700	25153615	2945	2945	2945	2945	0
295	20230809	143600	25153615	2945	2945	2945	2945	0
296	20230809	143500	25153615	2945	2945	2945	2945	0
297	20230809	143400	25153615	2945	2945	2945	2945	0
298	20230809	143300	25153615	2945	2945	2945	2945	3
299	20230809	143200	25144780	2945	2945	2945	2945	0
300	20230809	143100	25144780	2945	2945	2945	2945	0
301	20230809	143000	25144780	2945	2945	2945	2945	0
302	20230809	142900	25144780	2945	2945	2945	2945	0
303	20230809	142800	25144780	2945	2945	2945	2945	0
304	20230809	142700	25144780	2945	2945	2945	2945	0
305	20230809	142600	25144780	2945	2945	2945	2945	3
306	20230809	142500	25135945	2945	2945	2945	2945	0
307	20230809	142400	25135945	2945	2945	2945	2945	0
308	20230809	142300	25135945	2945	2945	2945	2945	0
309	20230809	142200	25135945	2945	2945	2945	2945	0
310	20230809	142100	25135945	2945	2945	2945	2945	0
311	20230809	142000	25135945	2945	2945	2945	2945	0
312	20230809	141900	25135945	2945	2945	2945	2945	0
313	20230809	141800	25135945	2945	2945	2945	2945	0
314	20230809	141700	25135945	2945	2945	2945	2945	0
315	20230809	141600	25135945	2945	2945	2945	2945	0
316	20230809	141500	25135945	2945	2945	2945	2945	0
317	20230809	141400	25135945	2945	2945	2945	2945	0
318	20230809	141300	25135945	2945	2945	2945	2945	0
319	20230809	141200	25135945	2945	2945	2945	2945	0
320	20230809	141100	25135945	2945	2945	2945	2945	0
321	20230809	141000	25135945	2945	2945	2945	2945	0
322	20230809	140900	25135945	2945	2945	2945	2945	0
323	20230809	140800	25135945	2945	2945	2945	2945	1
324	20230809	140700	25133000	2925	2930	2930	2925	7
325	20230809	140600	25112500	2945	2945	2945	2945	1
326	20230809	140500	25109555	2945	2945	2945	2945	0
327	20230809	140400	25109555	2945	2945	2945	2945	0
328	20230809	140300	25109555	2945	2945	2945	2945	0
329	20230809	140200	25109555	2945	2945	2945	2945	0
330	20230809	140100	25109555	2945	2945	2945	2945	0
331	20230809	140000	25109555	2945	2945	2945	2945	0
332	20230809	135900	25109555	2945	2945	2945	2945	0
333	20230809	135800	25109555	2945	2945	2945	2945	0
334	20230809	135700	25109555	2945	2945	2945	2945	0
335	20230809	135600	25109555	2945	2945	2945	2945	0
336	20230809	135500	25109555	2945	2945	2945	2945	0
337	20230809	135400	25109555	2945	2945	2945	2945	0
338	20230809	135300	25109555	2945	2945	2945	2945	0
339	20230809	135200	25109555	2945	2945	2945	2945	0
340	20230809	135100	25109555	2945	2945	2945	2945	0
341	20230809	135000	25109555	2945	2945	2945	2945	0
342	20230809	134900	25109555	2945	2945	2945	2945	0
343	20230809	134800	25109555	2945	2945	2945	2945	0
344	20230809	134700	25109555	2945	2935	2945	2905	904
345	20230809	134600	22464785	2935	2935	2935	2935	0
346	20230809	134500	22464785	2935	2935	2935	2935	0
347	20230809	134400	22464785	2935	2935	2935	2935	252
348	20230809	134300	21725165	2940	2940	2940	2940	48
349	20230809	134200	21584045	2945	2945	2945	2945	0
350	20230809	134100	21584045	2945	2945	2945	2945	0
351	20230809	134000	21584045	2945	2945	2945	2945	0
352	20230809	133900	21584045	2945	2945	2945	2945	0
353	20230809	133800	21584045	2945	2945	2945	2945	0
354	20230809	133700	21584045	2945	2945	2945	2945	0
355	20230809	133600	21584045	2945	2945	2945	2945	0
356	20230809	133500	21584045	2945	2945	2945	2945	0
357	20230809	133400	21584045	2945	2945	2945	2945	10
358	20230809	133300	21554595	2945	2945	2945	2945	0
359	20230809	133200	21554595	2945	2945	2945	2945	0
360	20230809	133100	21554595	2945	2945	2945	2945	0
361	20230809	133000	21554595	2945	2945	2945	2945	1
362	20230809	132900	21551650	2945	2945	2945	2945	0
363	20230809	132800	21551650	2945	2945	2945	2945	0
364	20230809	132700	21551650	2945	2945	2945	2945	0
365	20230809	132600	21551650	2945	2945	2945	2945	10
366	20230809	132500	21522200	2940	2940	2940	2940	34
367	20230809	132400	21422240	2945	2945	2945	2945	0
368	20230809	132300	21422240	2945	2945	2945	2945	0
369	20230809	132200	21422240	2945	2940	2945	2940	24
370	20230809	132100	21351580	2945	2945	2945	2945	0
371	20230809	132000	21351580	2945	2945	2945	2945	0
372	20230809	131900	21351580	2945	2945	2945	2935	153
373	20230809	131800	20902050	2940	2940	2940	2940	422
374	20230809	131700	19661370	2940	2940	2940	2940	0
375	20230809	131600	19661370	2940	2940	2940	2940	0
376	20230809	131500	19661370	2940	2940	2940	2940	0
377	20230809	131400	19661370	2940	2940	2940	2940	0
378	20230809	131300	19661370	2940	2940	2940	2940	0
379	20230809	131200	19661370	2940	2940	2940	2940	0
380	20230809	131100	19661370	2940	2940	2940	2940	0
381	20230809	131000	19661370	2940	2940	2940	2940	0
382	20230809	130900	19661370	2940	2940	2940	2940	12
383	20230809	130800	19626090	2940	2940	2940	2940	0
384	20230809	130700	19626090	2940	2940	2940	2940	0
385	20230809	130600	19626090	2940	2940	2940	2940	0
386	20230809	130500	19626090	2940	2940	2940	2940	0
387	20230809	130400	19626090	2940	2940	2940	2940	0
388	20230809	130300	19626090	2940	2940	2940	2940	0
389	20230809	130200	19626090	2940	2940	2940	2940	0
390	20230809	130100	19626090	2940	2940	2940	2940	0
391	20230809	130000	19626090	2940	2940	2940	2940	0
392	20230809	125900	19626090	2940	2940	2940	2940	0
393	20230809	125800	19626090	2940	2940	2940	2940	0
394	20230809	125700	19626090	2940	2940	2940	2940	0
395	20230809	125600	19626090	2940	2940	2940	2940	0
396	20230809	125500	19626090	2940	2940	2940	2940	0
397	20230809	125400	19626090	2940	2940	2940	2940	0
398	20230809	125300	19626090	2940	2940	2940	2940	0
399	20230809	125200	19626090	2940	2940	2940	2940	0
400	20230809	125100	19626090	2940	2940	2940	2940	0
401	20230809	125000	19626090	2940	2940	2940	2940	18
402	20230809	124900	19573170	2940	2940	2940	2940	7
403	20230809	124800	19552590	2940	2940	2940	2940	0
404	20230809	124700	19552590	2940	2940	2940	2940	44
405	20230809	124600	19423230	2930	2930	2930	2930	0
406	20230809	124500	19423230	2930	2930	2930	2930	0
407	20230809	124400	19423230	2930	2930	2930	2930	0
408	20230809	124300	19423230	2930	2930	2930	2930	0
409	20230809	124200	19423230	2930	2930	2930	2930	31
410	20230809	124100	19332400	2930	2930	2930	2930	0
411	20230809	124000	19332400	2930	2930	2930	2930	0
412	20230809	123900	19332400	2930	2935	2935	2930	774
413	20230809	123800	17063850	2930	2930	2930	2930	0
414	20230809	123700	17063850	2930	2930	2930	2930	0
415	20230809	123600	17063850	2930	2930	2930	2930	0
416	20230809	123500	17063850	2930	2930	2930	2930	0
417	20230809	123400	17063850	2930	2930	2930	2930	0
418	20230809	123300	17063850	2930	2930	2930	2930	0
419	20230809	123200	17063850	2930	2930	2930	2930	0
420	20230809	123100	17063850	2930	2930	2930	2930	0
421	20230809	123000	17063850	2930	2930	2930	2930	0
422	20230809	122900	17063850	2930	2930	2930	2930	0
423	20230809	122800	17063850	2930	2930	2930	2930	0
424	20230809	122700	17063850	2930	2930	2930	2930	0
425	20230809	122600	17063850	2930	2930	2930	2930	0
426	20230809	122500	17063850	2930	2930	2930	2930	0
427	20230809	122400	17063850	2930	2930	2930	2930	0
428	20230809	122300	17063850	2930	2930	2930	2930	0
429	20230809	122200	17063850	2930	2930	2930	2930	0
430	20230809	122100	17063850	2930	2930	2930	2930	0
431	20230809	122000	17063850	2930	2930	2930	2930	0
432	20230809	121900	17063850	2930	2930	2930	2930	0
433	20230809	121800	17063850	2930	2930	2930	2930	0
434	20230809	121700	17063850	2930	2930	2930	2930	0
435	20230809	121600	17063850	2930	2930	2930	2930	0
436	20230809	121500	17063850	2930	2930	2930	2930	0
437	20230809	121400	17063850	2930	2930	2930	2930	0
438	20230809	121300	17063850	2930	2930	2930	2930	0
439	20230809	121200	17063850	2930	2930	2930	2930	0
440	20230809	121100	17063850	2930	2930	2930	2930	0
441	20230809	121000	17063850	2930	2930	2930	2930	0
442	20230809	120900	17063850	2930	2930	2930	2930	0
443	20230809	120800	17063850	2930	2930	2930	2930	0
444	20230809	120700	17063850	2930	2930	2930	2930	0
445	20230809	120600	17063850	2930	2930	2930	2930	0
446	20230809	120500	17063850	2930	2930	2930	2930	0
447	20230809	120400	17063850	2930	2930	2930	2930	0
448	20230809	120300	17063850	2930	2930	2930	2930	200
449	20230809	120200	16477850	2940	2940	2940	2940	0
450	20230809	120100	16477850	2940	2940	2940	2940	0
451	20230809	120000	16477850	2940	2940	2940	2940	0
452	20230809	115900	16477850	2940	2940	2940	2940	0
453	20230809	115800	16477850	2940	2940	2940	2940	0
454	20230809	115700	16477850	2940	2940	2940	2940	0
455	20230809	115600	16477850	2940	2940	2940	2940	0
456	20230809	115500	16477850	2940	2940	2940	2940	0
457	20230809	115400	16477850	2940	2940	2940	2940	0
458	20230809	115300	16477850	2940	2940	2940	2940	0
459	20230809	115200	16477850	2940	2940	2940	2940	0
460	20230809	115100	16477850	2940	2940	2940	2940	0
461	20230809	115000	16477850	2940	2940	2940	2940	0
462	20230809	114900	16477850	2940	2940	2940	2940	0
463	20230809	114800	16477850	2940	2940	2940	2940	0
464	20230809	114700	16477850	2940	2940	2940	2940	0
465	20230809	114600	16477850	2940	2940	2940	2940	0
466	20230809	114500	16477850	2940	2940	2940	2940	0
467	20230809	114400	16477850	2940	2940	2940	2940	0
468	20230809	114300	16477850	2940	2940	2940	2940	0
469	20230809	114200	16477850	2940	2940	2940	2940	0
470	20230809	114100	16477850	2940	2940	2940	2940	0
471	20230809	114000	16477850	2940	2940	2940	2940	0
472	20230809	113900	16477850	2940	2940	2940	2940	0
473	20230809	113800	16477850	2940	2935	2940	2935	18
474	20230809	113700	16424965	2935	2935	2935	2935	1
475	20230809	113600	16422030	2935	2935	2935	2935	0
476	20230809	113500	16422030	2935	2935	2935	2935	1
477	20230809	113400	16419095	2935	2935	2935	2935	1
478	20230809	113300	16416160	2935	2935	2935	2935	0
479	20230809	113200	16416160	2935	2935	2935	2935	0
480	20230809	113100	16416160	2935	2935	2935	2935	2
481	20230809	113000	16410290	2935	2940	2940	2935	688
482	20230809	112900	14390050	2940	2940	2940	2940	0
483	20230809	112800	14390050	2940	2940	2940	2940	0
484	20230809	112700	14390050	2940	2940	2940	2940	200
485	20230809	112600	13802050	2945	2945	2945	2945	0
486	20230809	112500	13802050	2945	2945	2945	2945	0
487	20230809	112400	13802050	2945	2945	2945	2945	0
488	20230809	112300	13802050	2945	2945	2945	2945	0
489	20230809	112200	13802050	2945	2945	2945	2945	0
490	20230809	112100	13802050	2945	2945	2945	2945	0
491	20230809	112000	13802050	2945	2945	2945	2945	0
492	20230809	111900	13802050	2945	2945	2945	2945	0
493	20230809	111800	13802050	2945	2945	2945	2945	0
494	20230809	111700	13802050	2945	2945	2945	2945	0
495	20230809	111600	13802050	2945	2945	2945	2945	0
496	20230809	111500	13802050	2945	2945	2945	2945	0
497	20230809	111400	13802050	2945	2945	2945	2945	0
498	20230809	111300	13802050	2945	2945	2945	2945	0
499	20230809	111200	13802050	2945	2945	2945	2945	0
500	20230809	111100	13802050	2945	2945	2945	2945	0
501	20230809	111000	13802050	2945	2945	2945	2945	0
502	20230809	110900	13802050	2945	2945	2945	2945	0
503	20230809	110800	13802050	2945	2945	2945	2945	0
504	20230809	110700	13802050	2945	2945	2945	2945	100
505	20230809	110600	13507550	2940	2940	2940	2940	0
506	20230809	110500	13507550	2940	2940	2940	2940	0
507	20230809	110400	13507550	2940	2940	2940	2940	0
508	20230809	110300	13507550	2940	2940	2940	2940	0
509	20230809	110200	13507550	2940	2940	2940	2940	0
510	20230809	110100	13507550	2940	2940	2940	2940	0
511	20230809	110000	13507550	2940	2940	2940	2940	0
512	20230809	105900	13507550	2940	2940	2940	2940	0
513	20230809	105800	13507550	2940	2940	2940	2940	0
514	20230809	105700	13507550	2940	2940	2940	2940	0
515	20230809	105600	13507550	2940	2940	2940	2940	0
516	20230809	105500	13507550	2940	2940	2940	2940	0
517	20230809	105400	13507550	2940	2940	2940	2940	200
518	20230809	105300	12919550	2945	2945	2945	2945	352
519	20230809	105200	11882910	2945	2945	2945	2945	0
520	20230809	105100	11882910	2945	2945	2945	2945	0
521	20230809	105000	11882910	2945	2945	2945	2945	0
522	20230809	104900	11882910	2945	2945	2945	2945	0
523	20230809	104800	11882910	2945	2945	2945	2945	0
524	20230809	104700	11882910	2945	2945	2945	2945	0
525	20230809	104600	11882910	2945	2945	2945	2945	0
526	20230809	104500	11882910	2945	2945	2945	2945	0
527	20230809	104400	11882910	2945	2945	2945	2945	30
528	20230809	104300	11794560	2945	2945	2945	2945	153
529	20230809	104200	11343975	2940	2940	2940	2940	0
530	20230809	104100	11343975	2940	2940	2940	2940	0
531	20230809	104000	11343975	2940	2940	2940	2940	200
532	20230809	103900	10755975	2940	2940	2940	2940	0
533	20230809	103800	10755975	2940	2940	2940	2940	0
534	20230809	103700	10755975	2940	2940	2940	2940	0
535	20230809	103600	10755975	2940	2940	2940	2940	0
536	20230809	103500	10755975	2940	2940	2940	2940	0
537	20230809	103400	10755975	2940	2940	2940	2940	0
538	20230809	103300	10755975	2940	2940	2940	2940	0
539	20230809	103200	10755975	2940	2940	2940	2940	0
540	20230809	103100	10755975	2940	2940	2940	2940	0
541	20230809	103000	10755975	2940	2940	2940	2940	0
542	20230809	102900	10755975	2940	2940	2940	2940	0
543	20230809	102800	10755975	2940	2940	2940	2940	0
544	20230809	102700	10755975	2940	2940	2940	2940	0
545	20230809	102600	10755975	2940	2940	2940	2940	0
546	20230809	102500	10755975	2940	2940	2940	2940	0
547	20230809	102400	10755975	2940	2940	2940	2940	0
548	20230809	102300	10755975	2940	2940	2940	2940	0
549	20230809	102200	10755975	2940	2940	2940	2940	21
550	20230809	102100	10694235	2940	2940	2940	2940	0
551	20230809	102000	10694235	2940	2940	2940	2940	0
552	20230809	101900	10694235	2940	2940	2940	2940	0
553	20230809	101800	10694235	2940	2940	2940	2940	0
554	20230809	101700	10694235	2940	2940	2940	2940	0
555	20230809	101600	10694235	2940	2940	2940	2940	0
556	20230809	101500	10694235	2940	2940	2940	2940	0
557	20230809	101400	10694235	2940	2940	2940	2940	50
558	20230809	101300	10547235	2935	2935	2935	2935	0
559	20230809	101200	10547235	2935	2935	2935	2935	0
560	20230809	101100	10547235	2935	2935	2935	2935	19
561	20230809	101000	10491470	2930	2930	2930	2930	0
562	20230809	100900	10491470	2930	2930	2930	2930	0
563	20230809	100800	10491470	2930	2930	2930	2930	0
564	20230809	100700	10491470	2930	2930	2930	2930	0
565	20230809	100600	10491470	2930	2930	2930	2930	0
566	20230809	100500	10491470	2930	2930	2930	2930	0
567	20230809	100400	10491470	2930	2930	2930	2930	20
568	20230809	100300	10432870	2930	2930	2930	2930	20
569	20230809	100200	10374270	2940	2940	2940	2940	0
570	20230809	100100	10374270	2940	2940	2940	2940	0
571	20230809	100000	10374270	2940	2940	2940	2940	0
572	20230809	095900	10374270	2940	2940	2940	2940	0
573	20230809	095800	10374270	2940	2940	2940	2940	9
574	20230809	095700	10347810	2940	2940	2940	2940	0
575	20230809	095600	10347810	2940	2940	2940	2940	270
576	20230809	095500	9554010	2940	2935	2940	2930	517
577	20230809	095400	8034275	2925	2925	2925	2925	50
578	20230809	095300	7888025	2925	2925	2925	2925	8
579	20230809	095200	7864625	2925	2925	2925	2925	0
580	20230809	095100	7864625	2925	2925	2925	2925	0
581	20230809	095000	7864625	2925	2925	2925	2925	0
582	20230809	094900	7864625	2925	2925	2925	2925	0
583	20230809	094800	7864625	2925	2925	2925	2925	0
584	20230809	094700	7864625	2925	2930	2930	2925	39
585	20230809	094600	7750460	2930	2930	2930	2930	0
586	20230809	094500	7750460	2930	2930	2930	2930	0
587	20230809	094400	7750460	2930	2930	2930	2930	44
588	20230809	094300	7621540	2930	2925	2930	2925	145
589	20230809	094200	7196695	2925	2925	2925	2925	0
590	20230809	094100	7196695	2925	2925	2925	2925	0
591	20230809	094000	7196695	2925	2925	2925	2925	0
592	20230809	093900	7196695	2925	2925	2925	2925	0
593	20230809	093800	7196695	2925	2925	2925	2925	0
594	20230809	093700	7196695	2925	2925	2925	2925	0
595	20230809	093600	7196695	2925	2925	2925	2925	10
596	20230809	093500	7167445	2930	2930	2930	2930	0
597	20230809	093400	7167445	2930	2925	2930	2925	156
598	20230809	093300	6710925	2920	2920	2920	2920	0
599	20230809	093200	6710925	2920	2920	2920	2920	0
600	20230809	093100	6710925	2920	2920	2920	2920	0
601	20230809	093000	6710925	2920	2920	2920	2920	0
602	20230809	092900	6710925	2920	2920	2920	2920	0
603	20230809	092800	6710925	2920	2920	2920	2920	0
604	20230809	092700	6710925	2920	2920	2920	2920	8
605	20230809	092600	6687565	2930	2930	2930	2930	0
606	20230809	092500	6687565	2930	2930	2930	2930	0
607	20230809	092400	6687565	2930	2930	2930	2930	1
608	20230809	092300	6684635	2935	2935	2935	2935	0
609	20230809	092200	6684635	2935	2935	2935	2935	0
610	20230809	092100	6684635	2935	2935	2935	2935	0
611	20230809	092000	6684635	2935	2935	2935	2935	0
612	20230809	091900	6684635	2935	2935	2935	2935	0
613	20230809	091800	6684635	2935	2935	2935	2935	0
614	20230809	091700	6684635	2935	2935	2935	2935	1
615	20230809	091600	6681700	2935	2910	2935	2905	91
616	20230809	091500	6416295	2940	2915	2940	2915	44
617	20230809	091400	6287910	2900	2915	2915	2900	339
618	20230809	091300	5300585	2900	2900	2900	2900	443
619	20230809	091200	4015885	2900	2910	2910	2895	276
620	20230809	091100	3215440	2910	2910	2910	2910	35
621	20230809	091000	3113590	2915	2915	2915	2915	0
622	20230809	090900	3113590	2915	2915	2915	2915	88
623	20230809	090800	2857070	2905	2905	2905	2905	125
624	20230809	090700	2493945	2905	2915	2915	2905	379
625	20230809	090600	1392210	2915	2915	2915	2915	0
626	20230809	090500	1392210	2915	2915	2915	2915	0
627	20230809	090400	1392210	2915	2915	2915	2915	0
628	20230809	090300	1392210	2915	2915	2915	2915	17
629	20230809	090200	1342655	2915	2905	2915	2905	29
630	20230809	090100	1258200	2905	2930	2930	2905	101
631	20230809	090000	963720	2945	2940	2945	2930	328