KissMeData/067770/min/candle-20230811.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230811	193300	27499390	2940	2940	2940	2940	1
3	20230811	193200	27499390	2940	2940	2940	2940	0
4	20230811	193100	27499390	2940	2940	2940	2940	0
5	20230811	193000	27499390	2940	2940	2940	2940	0
6	20230811	192900	27499390	2940	2940	2940	2940	0
7	20230811	192800	27499390	2940	2940	2940	2940	0
8	20230811	192700	27499390	2940	2940	2940	2940	0
9	20230811	192600	27499390	2940	2940	2940	2940	0
10	20230811	192500	27499390	2940	2940	2940	2940	0
11	20230811	192400	27499390	2940	2940	2940	2940	0
12	20230811	192300	27499390	2940	2940	2940	2940	0
13	20230811	192200	27499390	2940	2940	2940	2940	0
14	20230811	192100	27499390	2940	2940	2940	2940	0
15	20230811	192000	27499390	2940	2940	2940	2940	0
16	20230811	191900	27499390	2940	2940	2940	2940	0
17	20230811	191800	27499390	2940	2940	2940	2940	0
18	20230811	191700	27499390	2940	2940	2940	2940	0
19	20230811	191600	27499390	2940	2940	2940	2940	0
20	20230811	191500	27499390	2940	2940	2940	2940	0
21	20230811	191400	27499390	2940	2940	2940	2940	0
22	20230811	191300	27499390	2940	2940	2940	2940	0
23	20230811	191200	27499390	2940	2940	2940	2940	0
24	20230811	191100	27499390	2940	2940	2940	2940	0
25	20230811	191000	27499390	2940	2940	2940	2940	0
26	20230811	190900	27499390	2940	2940	2940	2940	0
27	20230811	190800	27499390	2940	2940	2940	2940	0
28	20230811	190700	27499390	2940	2940	2940	2940	0
29	20230811	190600	27499390	2940	2940	2940	2940	0
30	20230811	190500	27499390	2940	2940	2940	2940	0
31	20230811	190400	27499390	2940	2940	2940	2940	0
32	20230811	190300	27499390	2940	2940	2940	2940	1
33	20230811	190200	27499390	2940	2940	2940	2940	0
34	20230811	190100	27499390	2940	2940	2940	2940	0
35	20230811	190000	27499390	2940	2940	2940	2940	0
36	20230811	185900	27499390	2940	2940	2940	2940	0
37	20230811	185800	27499390	2940	2940	2940	2940	0
38	20230811	185700	27499390	2940	2940	2940	2940	0
39	20230811	185600	27499390	2940	2940	2940	2940	0
40	20230811	185500	27499390	2940	2940	2940	2940	0
41	20230811	185400	27499390	2940	2940	2940	2940	0
42	20230811	185300	27499390	2940	2940	2940	2940	0
43	20230811	185200	27499390	2940	2940	2940	2940	0
44	20230811	185100	27499390	2940	2940	2940	2940	0
45	20230811	185000	27499390	2940	2940	2940	2940	0
46	20230811	184900	27499390	2940	2940	2940	2940	0
47	20230811	184800	27499390	2940	2940	2940	2940	0
48	20230811	184700	27499390	2940	2940	2940	2940	0
49	20230811	184600	27499390	2940	2940	2940	2940	0
50	20230811	184500	27499390	2940	2940	2940	2940	0
51	20230811	184400	27499390	2940	2940	2940	2940	0
52	20230811	184300	27499390	2940	2940	2940	2940	0
53	20230811	184200	27499390	2940	2940	2940	2940	0
54	20230811	184100	27499390	2940	2940	2940	2940	0
55	20230811	184000	27499390	2940	2940	2940	2940	0
56	20230811	183900	27499390	2940	2940	2940	2940	0
57	20230811	183800	27499390	2940	2940	2940	2940	0
58	20230811	183700	27499390	2940	2940	2940	2940	0
59	20230811	183600	27499390	2940	2940	2940	2940	0
60	20230811	183500	27499390	2940	2940	2940	2940	0
61	20230811	183400	27499390	2940	2940	2940	2940	0
62	20230811	183300	27499390	2940	2940	2940	2940	1
63	20230811	183200	27499390	2940	2940	2940	2940	0
64	20230811	183100	27499390	2940	2940	2940	2940	0
65	20230811	183000	27499390	2940	2940	2940	2940	0
66	20230811	182900	27499390	2940	2940	2940	2940	0
67	20230811	182800	27499390	2940	2940	2940	2940	0
68	20230811	182700	27499390	2940	2940	2940	2940	0
69	20230811	182600	27499390	2940	2940	2940	2940	0
70	20230811	182500	27499390	2940	2940	2940	2940	0
71	20230811	182400	27499390	2940	2940	2940	2940	0
72	20230811	182300	27499390	2940	2940	2940	2940	0
73	20230811	182200	27499390	2940	2940	2940	2940	0
74	20230811	182100	27499390	2940	2940	2940	2940	0
75	20230811	182000	27499390	2940	2940	2940	2940	0
76	20230811	181900	27499390	2940	2940	2940	2940	0
77	20230811	181800	27499390	2940	2940	2940	2940	0
78	20230811	181700	27499390	2940	2940	2940	2940	0
79	20230811	181600	27499390	2940	2940	2940	2940	0
80	20230811	181500	27499390	2940	2940	2940	2940	0
81	20230811	181400	27499390	2940	2940	2940	2940	0
82	20230811	181300	27499390	2940	2940	2940	2940	0
83	20230811	181200	27499390	2940	2940	2940	2940	0
84	20230811	181100	27499390	2940	2940	2940	2940	0
85	20230811	181000	27499390	2940	2940	2940	2940	0
86	20230811	180900	27499390	2940	2940	2940	2940	0
87	20230811	180800	27499390	2940	2940	2940	2940	0
88	20230811	180700	27499390	2940	2940	2940	2940	0
89	20230811	180600	27499390	2940	2940	2940	2940	0
90	20230811	180500	27499390	2940	2940	2940	2940	0
91	20230811	180400	27499390	2940	2940	2940	2940	0
92	20230811	180300	27499390	2940	2940	2940	2940	1
93	20230811	180200	27499390	2940	2940	2940	2940	0
94	20230811	180100	27499390	2940	2940	2940	2940	0
95	20230811	180000	27499390	2940	2940	2940	2940	0
96	20230811	175900	27499390	2940	2940	2940	2940	0
97	20230811	175800	27499390	2940	2940	2940	2940	0
98	20230811	175700	27499390	2940	2940	2940	2940	0
99	20230811	175600	27499390	2940	2940	2940	2940	0
100	20230811	175500	27499390	2940	2940	2940	2940	0
101	20230811	175400	27499390	2940	2940	2940	2940	0
102	20230811	175300	27499390	2940	2940	2940	2940	0
103	20230811	175200	27499390	2940	2940	2940	2940	0
104	20230811	175100	27499390	2940	2940	2940	2940	0
105	20230811	175000	27499390	2940	2940	2940	2940	0
106	20230811	174900	27499390	2940	2940	2940	2940	0
107	20230811	174800	27499390	2940	2940	2940	2940	0
108	20230811	174700	27499390	2940	2940	2940	2940	0
109	20230811	174600	27499390	2940	2940	2940	2940	0
110	20230811	174500	27499390	2940	2940	2940	2940	0
111	20230811	174400	27499390	2940	2940	2940	2940	0
112	20230811	174300	27499390	2940	2940	2940	2940	0
113	20230811	174200	27499390	2940	2940	2940	2940	0
114	20230811	174100	27499390	2940	2940	2940	2940	0
115	20230811	174000	27499390	2940	2940	2940	2940	0
116	20230811	173900	27499390	2940	2940	2940	2940	0
117	20230811	173800	27499390	2940	2940	2940	2940	0
118	20230811	173700	27499390	2940	2940	2940	2940	0
119	20230811	173600	27499390	2940	2940	2940	2940	0
120	20230811	173500	27499390	2940	2940	2940	2940	0
121	20230811	173400	27499390	2940	2940	2940	2940	0
122	20230811	173300	27499390	2940	2940	2940	2940	1
123	20230811	173200	27499390	2940	2940	2940	2940	0
124	20230811	173100	27499390	2940	2940	2940	2940	0
125	20230811	173000	27499390	2940	2940	2940	2940	0
126	20230811	172900	27499390	2940	2940	2940	2940	0
127	20230811	172800	27499390	2940	2940	2940	2940	0
128	20230811	172700	27499390	2940	2940	2940	2940	0
129	20230811	172600	27499390	2940	2940	2940	2940	0
130	20230811	172500	27499390	2940	2940	2940	2940	0
131	20230811	172400	27499390	2940	2940	2940	2940	0
132	20230811	172300	27499390	2940	2940	2940	2940	0
133	20230811	172200	27499390	2940	2940	2940	2940	0
134	20230811	172100	27499390	2940	2940	2940	2940	0
135	20230811	172000	27499390	2940	2940	2940	2940	0
136	20230811	171900	27499390	2940	2940	2940	2940	0
137	20230811	171800	27499390	2940	2940	2940	2940	0
138	20230811	171700	27499390	2940	2940	2940	2940	0
139	20230811	171600	27499390	2940	2940	2940	2940	0
140	20230811	171500	27499390	2940	2940	2940	2940	0
141	20230811	171400	27499390	2940	2940	2940	2940	0
142	20230811	171300	27499390	2940	2940	2940	2940	0
143	20230811	171200	27499390	2940	2940	2940	2940	0
144	20230811	171100	27499390	2940	2940	2940	2940	0
145	20230811	171000	27499390	2940	2940	2940	2940	0
146	20230811	170900	27499390	2940	2940	2940	2940	0
147	20230811	170800	27499390	2940	2940	2940	2940	0
148	20230811	170700	27499390	2940	2940	2940	2940	0
149	20230811	170600	27499390	2940	2940	2940	2940	0
150	20230811	170500	27499390	2940	2940	2940	2940	0
151	20230811	170400	27499390	2940	2940	2940	2940	0
152	20230811	170300	27499390	2940	2940	2940	2940	1
153	20230811	170200	27499390	2940	2940	2940	2940	0
154	20230811	170100	27499390	2940	2940	2940	2940	0
155	20230811	170000	27499390	2940	2940	2940	2940	0
156	20230811	165900	27499390	2940	2940	2940	2940	0
157	20230811	165800	27499390	2940	2940	2940	2940	0
158	20230811	165700	27499390	2940	2940	2940	2940	0
159	20230811	165600	27499390	2940	2940	2940	2940	0
160	20230811	165500	27499390	2940	2940	2940	2940	0
161	20230811	165400	27499390	2940	2940	2940	2940	0
162	20230811	165300	27499390	2940	2940	2940	2940	0
163	20230811	165200	27499390	2940	2940	2940	2940	0
164	20230811	165100	27499390	2940	2940	2940	2940	0
165	20230811	165000	27499390	2940	2940	2940	2940	0
166	20230811	164900	27499390	2940	2940	2940	2940	0
167	20230811	164800	27499390	2940	2940	2940	2940	0
168	20230811	164700	27499390	2940	2940	2940	2940	0
169	20230811	164600	27499390	2940	2940	2940	2940	0
170	20230811	164500	27499390	2940	2940	2940	2940	0
171	20230811	164400	27499390	2940	2940	2940	2940	0
172	20230811	164300	27499390	2940	2940	2940	2940	0
173	20230811	164200	27499390	2940	2940	2940	2940	0
174	20230811	164100	27499390	2940	2940	2940	2940	0
175	20230811	164000	27499390	2940	2940	2940	2940	0
176	20230811	163900	27499390	2940	2940	2940	2940	0
177	20230811	163800	27499390	2940	2940	2940	2940	0
178	20230811	163700	27499390	2940	2940	2940	2940	0
179	20230811	163600	27499390	2940	2940	2940	2940	0
180	20230811	163500	27499390	2940	2940	2940	2940	0
181	20230811	163400	27499390	2940	2940	2940	2940	0
182	20230811	163300	27499390	2940	2940	2940	2940	1
183	20230811	163200	27499390	2940	2940	2940	2940	0
184	20230811	163100	27499390	2940	2940	2940	2940	0
185	20230811	163000	27499390	2940	2940	2940	2940	0
186	20230811	162900	27499390	2940	2940	2940	2940	0
187	20230811	162800	27499390	2940	2940	2940	2940	0
188	20230811	162700	27499390	2940	2940	2940	2940	0
189	20230811	162600	27499390	2940	2940	2940	2940	0
190	20230811	162500	27499390	2940	2940	2940	2940	0
191	20230811	162400	27499390	2940	2940	2940	2940	0
192	20230811	162300	27499390	2940	2940	2940	2940	0
193	20230811	162200	27499390	2940	2940	2940	2940	0
194	20230811	162100	27499390	2940	2940	2940	2940	0
195	20230811	162000	27499390	2940	2940	2940	2940	0
196	20230811	161900	27499390	2940	2940	2940	2940	0
197	20230811	161800	27499390	2940	2940	2940	2940	0
198	20230811	161700	27499390	2940	2940	2940	2940	0
199	20230811	161600	27499390	2940	2940	2940	2940	0
200	20230811	161500	27499390	2940	2940	2940	2940	0
201	20230811	161400	27499390	2940	2940	2940	2940	0
202	20230811	161300	27499390	2940	2940	2940	2940	0
203	20230811	161200	27499390	2940	2940	2940	2940	0
204	20230811	161100	27499390	2940	2940	2940	2940	0
205	20230811	161000	27499390	2940	2940	2940	2940	0
206	20230811	160900	27499390	2940	2940	2940	2940	0
207	20230811	160800	27499390	2940	2940	2940	2940	0
208	20230811	160700	27499390	2940	2940	2940	2940	0
209	20230811	160600	27499390	2940	2940	2940	2940	0
210	20230811	160500	27499390	2940	2940	2940	2940	0
211	20230811	160400	27499390	2940	2940	2940	2940	0
212	20230811	160300	27499390	2940	2940	2940	2940	1
213	20230811	160200	27499390	2940	2940	2940	2940	0
214	20230811	160100	27499390	2940	2940	2940	2940	0
215	20230811	160000	27499390	2940	2940	2940	2940	0
216	20230811	155900	27499390	2940	2940	2940	2940	0
217	20230811	155800	27499390	2940	2940	2940	2940	0
218	20230811	155700	27499390	2940	2940	2940	2940	0
219	20230811	155600	27499390	2940	2940	2940	2940	0
220	20230811	155500	27499390	2940	2940	2940	2940	0
221	20230811	155400	27499390	2940	2940	2940	2940	0
222	20230811	155300	27499390	2940	2940	2940	2940	0
223	20230811	155200	27499390	2940	2940	2940	2940	0
224	20230811	155100	27499390	2940	2940	2940	2940	0
225	20230811	155000	27499390	2940	2940	2940	2940	0
226	20230811	154900	27499390	2940	2940	2940	2940	0
227	20230811	154800	27499390	2940	2940	2940	2940	0
228	20230811	154700	27499390	2940	2940	2940	2940	0
229	20230811	154600	27499390	2940	2940	2940	2940	0
230	20230811	154500	27499390	2940	2940	2940	2940	0
231	20230811	154400	27499390	2940	2940	2940	2940	0
232	20230811	154300	27499390	2940	2940	2940	2940	0
233	20230811	154200	27499390	2940	2940	2940	2940	0
234	20230811	154100	27499390	2940	2940	2940	2940	0
235	20230811	154000	27499390	2940	2940	2940	2940	0
236	20230811	153900	27499390	2940	2940	2940	2940	0
237	20230811	153800	27499390	2940	2940	2940	2940	0
238	20230811	153700	27499390	2940	2940	2940	2940	0
239	20230811	153600	27499390	2940	2940	2940	2940	0
240	20230811	153500	27499390	2940	2940	2940	2940	0
241	20230811	153400	27499390	2940	2940	2940	2940	0
242	20230811	153300	27499390	2940	2940	2940	2940	1
243	20230811	153200	27499390	2940	2940	2940	2940	0
244	20230811	153100	27499390	2940	2940	2940	2940	0
245	20230811	153000	27499390	2940	2940	2940	2940	1
246	20230811	152900	27496450	2940	2940	2940	2940	0
247	20230811	152800	27496450	2940	2940	2940	2940	0
248	20230811	152700	27496450	2940	2940	2940	2940	0
249	20230811	152600	27496450	2940	2940	2940	2940	0
250	20230811	152500	27496450	2940	2940	2940	2940	0
251	20230811	152400	27496450	2940	2940	2940	2940	0
252	20230811	152300	27496450	2940	2940	2940	2940	0
253	20230811	152200	27496450	2940	2940	2940	2940	0
254	20230811	152100	27496450	2940	2940	2940	2940	0
255	20230811	152000	27496450	2940	2940	2940	2940	0
256	20230811	151900	27496450	2940	2940	2940	2940	0
257	20230811	151800	27496450	2940	2940	2940	2940	0
258	20230811	151700	27496450	2940	2940	2940	2940	0
259	20230811	151600	27496450	2940	2940	2940	2940	0
260	20230811	151500	27496450	2940	2940	2940	2940	0
261	20230811	151400	27496450	2940	2940	2940	2940	0
262	20230811	151300	27496450	2940	2940	2940	2940	0
263	20230811	151200	27496450	2940	2940	2940	2940	0
264	20230811	151100	27496450	2940	2940	2940	2940	0
265	20230811	151000	27496450	2940	2940	2940	2940	0
266	20230811	150900	27496450	2940	2940	2940	2940	0
267	20230811	150800	27496450	2940	2935	2940	2935	10
268	20230811	150700	27467055	2935	2935	2935	2935	0
269	20230811	150600	27467055	2935	2935	2935	2935	0
270	20230811	150500	27467055	2935	2935	2935	2935	2
271	20230811	150400	27461185	2935	2935	2935	2935	0
272	20230811	150300	27461185	2935	2935	2935	2935	1
273	20230811	150200	27458250	2930	2930	2930	2930	0
274	20230811	150100	27458250	2930	2930	2930	2930	0
275	20230811	150000	27458250	2930	2930	2930	2930	60
276	20230811	145900	27282450	2930	2930	2930	2930	144
277	20230811	145800	26860530	2930	2930	2930	2930	0
278	20230811	145700	26860530	2930	2930	2930	2930	0
279	20230811	145600	26860530	2930	2930	2930	2930	0
280	20230811	145500	26860530	2930	2930	2930	2930	0
281	20230811	145400	26860530	2930	2930	2930	2930	0
282	20230811	145300	26860530	2930	2930	2930	2930	0
283	20230811	145200	26860530	2930	2930	2930	2930	0
284	20230811	145100	26860530	2930	2930	2930	2930	0
285	20230811	145000	26860530	2930	2930	2930	2930	0
286	20230811	144900	26860530	2930	2925	2930	2925	18
287	20230811	144800	26807875	2925	2925	2925	2925	0
288	20230811	144700	26807875	2925	2925	2925	2925	0
289	20230811	144600	26807875	2925	2925	2925	2925	0
290	20230811	144500	26807875	2925	2925	2925	2925	0
291	20230811	144400	26807875	2925	2925	2925	2925	0
292	20230811	144300	26807875	2925	2925	2925	2925	0
293	20230811	144200	26807875	2925	2925	2925	2925	0
294	20230811	144100	26807875	2925	2925	2925	2925	0
295	20230811	144000	26807875	2925	2925	2925	2925	0
296	20230811	143900	26807875	2925	2925	2925	2925	0
297	20230811	143800	26807875	2925	2925	2925	2925	0
298	20230811	143700	26807875	2925	2925	2925	2925	0
299	20230811	143600	26807875	2925	2925	2925	2925	0
300	20230811	143500	26807875	2925	2925	2925	2925	0
301	20230811	143400	26807875	2925	2925	2925	2925	0
302	20230811	143300	26807875	2925	2925	2925	2925	0
303	20230811	143200	26807875	2925	2925	2925	2925	0
304	20230811	143100	26807875	2925	2925	2925	2925	0
305	20230811	143000	26807875	2925	2925	2925	2925	0
306	20230811	142900	26807875	2925	2925	2925	2925	0
307	20230811	142800	26807875	2925	2925	2925	2925	0
308	20230811	142700	26807875	2925	2925	2925	2925	0
309	20230811	142600	26807875	2925	2925	2925	2925	0
310	20230811	142500	26807875	2925	2925	2925	2925	0
311	20230811	142400	26807875	2925	2925	2925	2925	0
312	20230811	142300	26807875	2925	2925	2925	2925	0
313	20230811	142200	26807875	2925	2925	2925	2925	0
314	20230811	142100	26807875	2925	2925	2925	2925	0
315	20230811	142000	26807875	2925	2925	2925	2925	0
316	20230811	141900	26807875	2925	2925	2925	2925	0
317	20230811	141800	26807875	2925	2925	2925	2925	0
318	20230811	141700	26807875	2925	2925	2925	2925	0
319	20230811	141600	26807875	2925	2925	2925	2925	0
320	20230811	141500	26807875	2925	2925	2925	2925	0
321	20230811	141400	26807875	2925	2925	2925	2925	0
322	20230811	141300	26807875	2925	2925	2925	2925	0
323	20230811	141200	26807875	2925	2925	2925	2925	0
324	20230811	141100	26807875	2925	2925	2925	2925	0
325	20230811	141000	26807875	2925	2925	2925	2925	0
326	20230811	140900	26807875	2925	2925	2925	2925	0
327	20230811	140800	26807875	2925	2925	2925	2925	0
328	20230811	140700	26807875	2925	2925	2925	2925	186
329	20230811	140600	26263825	2930	2930	2930	2930	0
330	20230811	140500	26263825	2930	2930	2930	2930	0
331	20230811	140400	26263825	2930	2930	2930	2930	0
332	20230811	140300	26263825	2930	2930	2930	2930	0
333	20230811	140200	26263825	2930	2930	2930	2930	0
334	20230811	140100	26263825	2930	2930	2930	2930	10
335	20230811	140000	26234525	2930	2930	2930	2930	0
336	20230811	135900	26234525	2930	2930	2930	2930	0
337	20230811	135800	26234525	2930	2930	2930	2930	50
338	20230811	135700	26088025	2935	2935	2935	2935	0
339	20230811	135600	26088025	2935	2935	2935	2935	0
340	20230811	135500	26088025	2935	2935	2935	2935	0
341	20230811	135400	26088025	2935	2935	2935	2935	0
342	20230811	135300	26088025	2935	2935	2935	2935	0
343	20230811	135200	26088025	2935	2935	2935	2935	0
344	20230811	135100	26088025	2935	2935	2935	2935	3
345	20230811	135000	26079220	2930	2930	2930	2930	0
346	20230811	134900	26079220	2930	2930	2930	2930	0
347	20230811	134800	26079220	2930	2930	2930	2930	0
348	20230811	134700	26079220	2930	2930	2930	2930	100
349	20230811	134600	25786220	2935	2940	2940	2935	96
350	20230811	134500	25504245	2940	2940	2940	2940	0
351	20230811	134400	25504245	2940	2940	2940	2940	0
352	20230811	134300	25504245	2940	2940	2940	2940	0
353	20230811	134200	25504245	2940	2940	2940	2940	0
354	20230811	134100	25504245	2940	2940	2940	2940	3
355	20230811	134000	25495425	2945	2945	2945	2945	0
356	20230811	133900	25495425	2945	2945	2945	2945	0
357	20230811	133800	25495425	2945	2945	2945	2945	100
358	20230811	133700	25200925	2935	2935	2935	2935	0
359	20230811	133600	25200925	2935	2935	2935	2935	0
360	20230811	133500	25200925	2935	2935	2935	2935	0
361	20230811	133400	25200925	2935	2935	2935	2935	0
362	20230811	133300	25200925	2935	2935	2935	2935	0
363	20230811	133200	25200925	2935	2935	2935	2935	0
364	20230811	133100	25200925	2935	2935	2935	2935	0
365	20230811	133000	25200925	2935	2935	2935	2935	0
366	20230811	132900	25200925	2935	2935	2935	2935	0
367	20230811	132800	25200925	2935	2935	2935	2935	0
368	20230811	132700	25200925	2935	2935	2935	2935	0
369	20230811	132600	25200925	2935	2935	2935	2935	0
370	20230811	132500	25200925	2935	2935	2935	2935	0
371	20230811	132400	25200925	2935	2935	2935	2935	0
372	20230811	132300	25200925	2935	2935	2935	2935	0
373	20230811	132200	25200925	2935	2935	2935	2935	0
374	20230811	132100	25200925	2935	2935	2935	2935	0
375	20230811	132000	25200925	2935	2935	2935	2935	0
376	20230811	131900	25200925	2935	2935	2935	2935	0
377	20230811	131800	25200925	2935	2935	2935	2935	0
378	20230811	131700	25200925	2935	2935	2935	2935	0
379	20230811	131600	25200925	2935	2935	2935	2935	0
380	20230811	131500	25200925	2935	2935	2935	2935	0
381	20230811	131400	25200925	2935	2935	2935	2935	0
382	20230811	131300	25200925	2935	2935	2935	2935	0
383	20230811	131200	25200925	2935	2935	2935	2935	0
384	20230811	131100	25200925	2935	2935	2935	2935	0
385	20230811	131000	25200925	2935	2935	2935	2935	0
386	20230811	130900	25200925	2935	2935	2935	2935	0
387	20230811	130800	25200925	2935	2935	2935	2935	0
388	20230811	130700	25200925	2935	2935	2935	2935	0
389	20230811	130600	25200925	2935	2935	2935	2935	0
390	20230811	130500	25200925	2935	2935	2935	2935	0
391	20230811	130400	25200925	2935	2935	2935	2935	0
392	20230811	130300	25200925	2935	2935	2935	2935	0
393	20230811	130200	25200925	2935	2935	2935	2935	0
394	20230811	130100	25200925	2935	2935	2935	2935	0
395	20230811	130000	25200925	2935	2935	2935	2935	0
396	20230811	125900	25200925	2935	2935	2935	2935	0
397	20230811	125800	25200925	2935	2935	2935	2935	0
398	20230811	125700	25200925	2935	2935	2935	2935	0
399	20230811	125600	25200925	2935	2935	2935	2935	0
400	20230811	125500	25200925	2935	2935	2935	2935	0
401	20230811	125400	25200925	2935	2935	2935	2935	0
402	20230811	125300	25200925	2935	2935	2935	2935	0
403	20230811	125200	25200925	2935	2935	2935	2935	0
404	20230811	125100	25200925	2935	2935	2935	2935	0
405	20230811	125000	25200925	2935	2935	2935	2935	0
406	20230811	124900	25200925	2935	2935	2935	2935	17
407	20230811	124800	25151030	2945	2945	2945	2945	0
408	20230811	124700	25151030	2945	2945	2945	2945	16
409	20230811	124600	25103910	2945	2945	2945	2945	16
410	20230811	124500	25056790	2945	2945	2945	2945	0
411	20230811	124400	25056790	2945	2945	2945	2945	0
412	20230811	124300	25056790	2945	2945	2945	2945	0
413	20230811	124200	25056790	2945	2945	2945	2945	18
414	20230811	124100	25003780	2935	2935	2935	2935	0
415	20230811	124000	25003780	2935	2935	2935	2935	0
416	20230811	123900	25003780	2935	2935	2935	2935	0
417	20230811	123800	25003780	2935	2935	2935	2935	0
418	20230811	123700	25003780	2935	2935	2935	2935	0
419	20230811	123600	25003780	2935	2935	2935	2935	0
420	20230811	123500	25003780	2935	2935	2935	2935	0
421	20230811	123400	25003780	2935	2935	2935	2935	0
422	20230811	123300	25003780	2935	2935	2935	2935	0
423	20230811	123200	25003780	2935	2935	2935	2935	0
424	20230811	123100	25003780	2935	2935	2935	2935	0
425	20230811	123000	25003780	2935	2935	2935	2935	0
426	20230811	122900	25003780	2935	2935	2935	2935	0
427	20230811	122800	25003780	2935	2935	2935	2935	0
428	20230811	122700	25003780	2935	2935	2935	2935	0
429	20230811	122600	25003780	2935	2935	2935	2935	0
430	20230811	122500	25003780	2935	2935	2935	2935	0
431	20230811	122400	25003780	2935	2935	2935	2935	0
432	20230811	122300	25003780	2935	2935	2935	2935	0
433	20230811	122200	25003780	2935	2935	2935	2935	0
434	20230811	122100	25003780	2935	2935	2935	2935	0
435	20230811	122000	25003780	2935	2935	2935	2935	1
436	20230811	121900	25000845	2925	2925	2925	2925	0
437	20230811	121800	25000845	2925	2925	2925	2925	0
438	20230811	121700	25000845	2925	2925	2925	2925	0
439	20230811	121600	25000845	2925	2925	2925	2925	0
440	20230811	121500	25000845	2925	2925	2925	2925	0
441	20230811	121400	25000845	2925	2925	2925	2925	0
442	20230811	121300	25000845	2925	2925	2925	2925	0
443	20230811	121200	25000845	2925	2925	2925	2925	0
444	20230811	121100	25000845	2925	2925	2925	2925	0
445	20230811	121000	25000845	2925	2925	2925	2925	0
446	20230811	120900	25000845	2925	2925	2925	2925	0
447	20230811	120800	25000845	2925	2925	2925	2925	0
448	20230811	120700	25000845	2925	2925	2925	2925	46
449	20230811	120600	24866295	2935	2935	2935	2935	0
450	20230811	120500	24866295	2935	2935	2935	2935	0
451	20230811	120400	24866295	2935	2935	2935	2935	0
452	20230811	120300	24866295	2935	2935	2935	2935	0
453	20230811	120200	24866295	2935	2935	2935	2935	0
454	20230811	120100	24866295	2935	2935	2935	2935	0
455	20230811	120000	24866295	2935	2935	2935	2935	0
456	20230811	115900	24866295	2935	2935	2935	2935	0
457	20230811	115800	24866295	2935	2935	2935	2935	0
458	20230811	115700	24866295	2935	2935	2935	2935	0
459	20230811	115600	24866295	2935	2935	2935	2935	0
460	20230811	115500	24866295	2935	2935	2935	2935	0
461	20230811	115400	24866295	2935	2935	2935	2935	0
462	20230811	115300	24866295	2935	2935	2935	2935	0
463	20230811	115200	24866295	2935	2935	2935	2935	0
464	20230811	115100	24866295	2935	2935	2935	2935	0
465	20230811	115000	24866295	2935	2935	2935	2935	0
466	20230811	114900	24866295	2935	2935	2935	2935	0
467	20230811	114800	24866295	2935	2935	2935	2935	0
468	20230811	114700	24866295	2935	2935	2935	2935	50
469	20230811	114600	24719545	2920	2920	2920	2920	68
470	20230811	114500	24520985	2925	2925	2925	2925	0
471	20230811	114400	24520985	2925	2925	2925	2925	0
472	20230811	114300	24520985	2925	2925	2925	2925	0
473	20230811	114200	24520985	2925	2925	2925	2925	0
474	20230811	114100	24520985	2925	2925	2925	2925	0
475	20230811	114000	24520985	2925	2925	2925	2925	0
476	20230811	113900	24520985	2925	2925	2925	2925	0
477	20230811	113800	24520985	2925	2925	2925	2925	0
478	20230811	113700	24520985	2925	2925	2925	2925	0
479	20230811	113600	24520985	2925	2925	2925	2925	0
480	20230811	113500	24520985	2925	2925	2925	2925	0
481	20230811	113400	24520985	2925	2925	2925	2925	0
482	20230811	113300	24520985	2925	2925	2925	2925	0
483	20230811	113200	24520985	2925	2925	2925	2925	0
484	20230811	113100	24520985	2925	2925	2925	2925	0
485	20230811	113000	24520985	2925	2925	2925	2925	0
486	20230811	112900	24520985	2925	2925	2925	2925	0
487	20230811	112800	24520985	2925	2925	2925	2925	0
488	20230811	112700	24520985	2925	2925	2925	2925	6
489	20230811	112600	24503435	2935	2935	2935	2935	0
490	20230811	112500	24503435	2935	2935	2935	2935	0
491	20230811	112400	24503435	2935	2935	2935	2935	0
492	20230811	112300	24503435	2935	2935	2935	2935	0
493	20230811	112200	24503435	2935	2935	2935	2935	0
494	20230811	112100	24503435	2935	2935	2935	2935	2
495	20230811	112000	24497565	2920	2920	2920	2920	0
496	20230811	111900	24497565	2920	2920	2920	2920	0
497	20230811	111800	24497565	2920	2920	2920	2920	0
498	20230811	111700	24497565	2920	2920	2920	2920	105
499	20230811	111600	24190965	2935	2935	2935	2935	0
500	20230811	111500	24190965	2935	2935	2935	2935	0
501	20230811	111400	24190965	2935	2935	2935	2935	0
502	20230811	111300	24190965	2935	2935	2935	2935	0
503	20230811	111200	24190965	2935	2935	2935	2935	0
504	20230811	111100	24190965	2935	2935	2935	2935	1
505	20230811	111000	24188030	2915	2915	2915	2915	0
506	20230811	110900	24188030	2915	2915	2915	2915	0
507	20230811	110800	24188030	2915	2915	2915	2915	0
508	20230811	110700	24188030	2915	2915	2915	2915	0
509	20230811	110600	24188030	2915	2915	2915	2915	0
510	20230811	110500	24188030	2915	2915	2915	2915	0
511	20230811	110400	24188030	2915	2915	2915	2915	0
512	20230811	110300	24188030	2915	2915	2915	2915	0
513	20230811	110200	24188030	2915	2915	2915	2915	0
514	20230811	110100	24188030	2915	2930	2930	2915	26
515	20230811	110000	24112045	2935	2935	2935	2935	1
516	20230811	105900	24109110	2930	2930	2930	2930	0
517	20230811	105800	24109110	2930	2930	2930	2930	0
518	20230811	105700	24109110	2930	2930	2930	2930	0
519	20230811	105600	24109110	2930	2930	2930	2930	167
520	20230811	105500	23619800	2925	2925	2925	2925	0
521	20230811	105400	23619800	2925	2925	2925	2925	0
522	20230811	105300	23619800	2925	2925	2925	2925	0
523	20230811	105200	23619800	2925	2925	2925	2925	0
524	20230811	105100	23619800	2925	2925	2925	2925	0
525	20230811	105000	23619800	2925	2925	2925	2925	0
526	20230811	104900	23619800	2925	2925	2925	2925	500
527	20230811	104800	22157300	2925	2925	2925	2925	0
528	20230811	104700	22157300	2925	2925	2925	2925	0
529	20230811	104600	22157300	2925	2925	2925	2925	0
530	20230811	104500	22157300	2925	2925	2925	2925	0
531	20230811	104400	22157300	2925	2925	2925	2925	34
532	20230811	104300	22057850	2920	2920	2920	2920	0
533	20230811	104200	22057850	2920	2920	2920	2920	0
534	20230811	104100	22057850	2920	2920	2920	2920	1000
535	20230811	104000	19137850	2920	2920	2920	2920	0
536	20230811	103900	19137850	2920	2920	2920	2920	0
537	20230811	103800	19137850	2920	2920	2920	2920	0
538	20230811	103700	19137850	2920	2920	2920	2920	0
539	20230811	103600	19137850	2920	2920	2920	2920	0
540	20230811	103500	19137850	2920	2920	2920	2920	0
541	20230811	103400	19137850	2920	2920	2920	2920	0
542	20230811	103300	19137850	2920	2920	2920	2920	0
543	20230811	103200	19137850	2920	2920	2920	2920	0
544	20230811	103100	19137850	2920	2920	2920	2920	0
545	20230811	103000	19137850	2920	2920	2920	2920	0
546	20230811	102900	19137850	2920	2920	2920	2920	0
547	20230811	102800	19137850	2920	2920	2920	2920	0
548	20230811	102700	19137850	2920	2920	2920	2920	0
549	20230811	102600	19137850	2920	2920	2920	2920	0
550	20230811	102500	19137850	2920	2920	2920	2920	0
551	20230811	102400	19137850	2920	2920	2920	2920	0
552	20230811	102300	19137850	2920	2920	2920	2920	0
553	20230811	102200	19137850	2920	2920	2920	2920	0
554	20230811	102100	19137850	2920	2920	2920	2920	0
555	20230811	102000	19137850	2920	2920	2920	2920	0
556	20230811	101900	19137850	2920	2920	2920	2920	0
557	20230811	101800	19137850	2920	2920	2920	2920	0
558	20230811	101700	19137850	2920	2920	2920	2920	0
559	20230811	101600	19137850	2920	2920	2920	2920	0
560	20230811	101500	19137850	2920	2920	2920	2920	0
561	20230811	101400	19137850	2920	2920	2920	2920	1
562	20230811	101300	19134930	2925	2925	2925	2925	0
563	20230811	101200	19134930	2925	2925	2925	2925	4
564	20230811	101100	19123230	2900	2900	2900	2900	0
565	20230811	101000	19123230	2900	2900	2900	2900	0
566	20230811	100900	19123230	2900	2900	2900	2900	0
567	20230811	100800	19123230	2900	2900	2900	2900	2650
568	20230811	100700	11438230	2900	2900	2900	2900	0
569	20230811	100600	11438230	2900	2900	2900	2900	50
570	20230811	100500	11293230	2900	2900	2900	2900	0
571	20230811	100400	11293230	2900	2900	2900	2900	0
572	20230811	100300	11293230	2900	2900	2900	2900	0
573	20230811	100200	11293230	2900	2900	2900	2900	0
574	20230811	100100	11293230	2900	2900	2900	2900	0
575	20230811	100000	11293230	2900	2900	2900	2900	150
576	20230811	095900	10858230	2900	2900	2900	2900	100
577	20230811	095800	10568230	2905	2905	2905	2905	0
578	20230811	095700	10568230	2905	2905	2905	2905	36
579	20230811	095600	10463650	2910	2910	2910	2910	0
580	20230811	095500	10463650	2910	2910	2910	2910	0
581	20230811	095400	10463650	2910	2910	2910	2910	0
582	20230811	095300	10463650	2910	2910	2910	2910	10
583	20230811	095200	10434550	2925	2925	2925	2925	0
584	20230811	095100	10434550	2925	2925	2925	2925	0
585	20230811	095000	10434550	2925	2925	2925	2925	0
586	20230811	094900	10434550	2925	2925	2925	2925	0
587	20230811	094800	10434550	2925	2925	2925	2925	0
588	20230811	094700	10434550	2925	2925	2925	2925	0
589	20230811	094600	10434550	2925	2925	2925	2925	0
590	20230811	094500	10434550	2925	2925	2925	2925	1
591	20230811	094400	10431625	2905	2905	2905	2905	0
592	20230811	094300	10431625	2905	2905	2905	2905	0
593	20230811	094200	10431625	2905	2905	2905	2905	0
594	20230811	094100	10431625	2905	2905	2905	2905	0
595	20230811	094000	10431625	2905	2905	2905	2905	0
596	20230811	093900	10431625	2905	2905	2905	2905	0
597	20230811	093800	10431625	2905	2905	2905	2905	0
598	20230811	093700	10431625	2905	2905	2905	2905	0
599	20230811	093600	10431625	2905	2905	2905	2905	0
600	20230811	093500	10431625	2905	2905	2905	2905	0
601	20230811	093400	10431625	2905	2905	2905	2905	0
602	20230811	093300	10431625	2905	2905	2905	2905	0
603	20230811	093200	10431625	2905	2905	2905	2905	0
604	20230811	093100	10431625	2905	2905	2905	2905	0
605	20230811	093000	10431625	2905	2905	2905	2905	0
606	20230811	092900	10431625	2905	2905	2905	2905	0
607	20230811	092800	10431625	2905	2905	2905	2905	1
608	20230811	092700	10428720	2900	2900	2900	2900	0
609	20230811	092600	10428720	2900	2900	2900	2900	0
610	20230811	092500	10428720	2900	2900	2900	2900	0
611	20230811	092400	10428720	2900	2900	2900	2900	0
612	20230811	092300	10428720	2900	2900	2900	2900	0
613	20230811	092200	10428720	2900	2900	2900	2900	0
614	20230811	092100	10428720	2900	2905	2905	2900	564
615	20230811	092000	8792580	2900	2900	2900	2900	0
616	20230811	091900	8792580	2900	2900	2900	2900	0
617	20230811	091800	8792580	2900	2900	2900	2900	0
618	20230811	091700	8792580	2900	2900	2900	2900	0
619	20230811	091600	8792580	2900	2900	2900	2900	0
620	20230811	091500	8792580	2900	2900	2900	2900	0
621	20230811	091400	8792580	2900	2900	2900	2900	0
622	20230811	091300	8792580	2900	2900	2900	2900	1477
623	20230811	091200	4509280	2895	2895	2895	2895	0
624	20230811	091100	4509280	2895	2895	2895	2895	0
625	20230811	091000	4509280	2895	2895	2895	2895	0
626	20230811	090900	4509280	2895	2895	2895	2895	0
627	20230811	090800	4509280	2895	2895	2895	2895	0
628	20230811	090700	4509280	2895	2895	2895	2895	0
629	20230811	090600	4509280	2895	2895	2895	2895	0
630	20230811	090500	4509280	2895	2895	2895	2895	44
631	20230811	090400	4381900	2900	2900	2900	2900	0
632	20230811	090300	4381900	2900	2900	2900	2900	0
633	20230811	090200	4381900	2900	2900	2900	2900	0
634	20230811	090100	4381900	2900	2900	2900	2900	0
635	20230811	090000	4381900	2900	2900	2900	2900	1511