KissMeData/103660/min/candle-20230808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230808	195000	36985375	2980	2850	2980	2850	80
3	20230808	194900	36985375	2980	2980	2980	2980	0
4	20230808	194800	36985375	2980	2980	2980	2980	0
5	20230808	194700	36985375	2980	2980	2980	2980	0
6	20230808	194600	36985375	2980	2980	2980	2980	0
7	20230808	194500	36985375	2980	2980	2980	2980	0
8	20230808	194400	36985375	2980	2980	2980	2980	0
9	20230808	194300	36985375	2980	2980	2980	2980	0
10	20230808	194200	36985375	2980	2980	2980	2980	0
11	20230808	194100	36985375	2980	2980	2980	2980	0
12	20230808	194000	36985375	2980	2980	2980	2980	0
13	20230808	193900	36985375	2980	2980	2980	2980	0
14	20230808	193800	36985375	2980	2980	2980	2980	0
15	20230808	193700	36985375	2980	2980	2980	2980	0
16	20230808	193600	36985375	2980	2980	2980	2980	0
17	20230808	193500	36985375	2980	2980	2980	2980	0
18	20230808	193400	36985375	2980	2980	2980	2980	0
19	20230808	193300	36985375	2980	2980	2980	2980	0
20	20230808	193200	36985375	2980	2980	2980	2980	0
21	20230808	193100	36985375	2980	2980	2980	2980	0
22	20230808	193000	36985375	2980	2980	2980	2980	0
23	20230808	192900	36985375	2980	2980	2980	2980	0
24	20230808	192800	36985375	2980	2980	2980	2980	0
25	20230808	192700	36985375	2980	2980	2980	2980	0
26	20230808	192600	36985375	2980	2980	2980	2980	0
27	20230808	192500	36985375	2980	2980	2980	2980	0
28	20230808	192400	36985375	2980	2980	2980	2980	0
29	20230808	192300	36985375	2980	2980	2980	2980	0
30	20230808	192200	36985375	2980	2980	2980	2980	0
31	20230808	192100	36985375	2980	2980	2980	2980	0
32	20230808	192000	36985375	2980	2850	2980	2850	80
33	20230808	191900	36985375	2980	2980	2980	2980	0
34	20230808	191800	36985375	2980	2980	2980	2980	0
35	20230808	191700	36985375	2980	2980	2980	2980	0
36	20230808	191600	36985375	2980	2980	2980	2980	0
37	20230808	191500	36985375	2980	2980	2980	2980	0
38	20230808	191400	36985375	2980	2980	2980	2980	0
39	20230808	191300	36985375	2980	2980	2980	2980	0
40	20230808	191200	36985375	2980	2980	2980	2980	0
41	20230808	191100	36985375	2980	2980	2980	2980	0
42	20230808	191000	36985375	2980	2980	2980	2980	0
43	20230808	190900	36985375	2980	2980	2980	2980	0
44	20230808	190800	36985375	2980	2980	2980	2980	0
45	20230808	190700	36985375	2980	2980	2980	2980	0
46	20230808	190600	36985375	2980	2980	2980	2980	0
47	20230808	190500	36985375	2980	2980	2980	2980	0
48	20230808	190400	36985375	2980	2980	2980	2980	0
49	20230808	190300	36985375	2980	2980	2980	2980	0
50	20230808	190200	36985375	2980	2980	2980	2980	0
51	20230808	190100	36985375	2980	2980	2980	2980	0
52	20230808	190000	36985375	2980	2980	2980	2980	0
53	20230808	185900	36985375	2980	2980	2980	2980	0
54	20230808	185800	36985375	2980	2980	2980	2980	0
55	20230808	185700	36985375	2980	2980	2980	2980	0
56	20230808	185600	36985375	2980	2980	2980	2980	0
57	20230808	185500	36985375	2980	2980	2980	2980	0
58	20230808	185400	36985375	2980	2980	2980	2980	0
59	20230808	185300	36985375	2980	2980	2980	2980	0
60	20230808	185200	36985375	2980	2980	2980	2980	0
61	20230808	185100	36985375	2980	2980	2980	2980	0
62	20230808	185000	36985375	2980	2850	2980	2850	80
63	20230808	184900	36985375	2980	2980	2980	2980	0
64	20230808	184800	36985375	2980	2980	2980	2980	0
65	20230808	184700	36985375	2980	2980	2980	2980	0
66	20230808	184600	36985375	2980	2980	2980	2980	0
67	20230808	184500	36985375	2980	2980	2980	2980	0
68	20230808	184400	36985375	2980	2980	2980	2980	0
69	20230808	184300	36985375	2980	2980	2980	2980	0
70	20230808	184200	36985375	2980	2980	2980	2980	0
71	20230808	184100	36985375	2980	2980	2980	2980	0
72	20230808	184000	36985375	2980	2980	2980	2980	0
73	20230808	183900	36985375	2980	2980	2980	2980	0
74	20230808	183800	36985375	2980	2980	2980	2980	0
75	20230808	183700	36985375	2980	2980	2980	2980	0
76	20230808	183600	36985375	2980	2980	2980	2980	0
77	20230808	183500	36985375	2980	2980	2980	2980	0
78	20230808	183400	36985375	2980	2980	2980	2980	0
79	20230808	183300	36985375	2980	2980	2980	2980	0
80	20230808	183200	36985375	2980	2980	2980	2980	0
81	20230808	183100	36985375	2980	2980	2980	2980	0
82	20230808	183000	36985375	2980	2980	2980	2980	0
83	20230808	182900	36985375	2980	2980	2980	2980	0
84	20230808	182800	36985375	2980	2980	2980	2980	0
85	20230808	182700	36985375	2980	2980	2980	2980	0
86	20230808	182600	36985375	2980	2980	2980	2980	0
87	20230808	182500	36985375	2980	2980	2980	2980	0
88	20230808	182400	36985375	2980	2980	2980	2980	0
89	20230808	182300	36985375	2980	2980	2980	2980	0
90	20230808	182200	36985375	2980	2980	2980	2980	0
91	20230808	182100	36985375	2980	2980	2980	2980	0
92	20230808	182000	36985375	2980	2850	2980	2850	80
93	20230808	181900	36985375	2980	2980	2980	2980	0
94	20230808	181800	36985375	2980	2980	2980	2980	0
95	20230808	181700	36985375	2980	2980	2980	2980	0
96	20230808	181600	36985375	2980	2980	2980	2980	0
97	20230808	181500	36985375	2980	2980	2980	2980	0
98	20230808	181400	36985375	2980	2980	2980	2980	0
99	20230808	181300	36985375	2980	2980	2980	2980	0
100	20230808	181200	36985375	2980	2980	2980	2980	0
101	20230808	181100	36985375	2980	2980	2980	2980	0
102	20230808	181000	36985375	2980	2980	2980	2980	0
103	20230808	180900	36985375	2980	2980	2980	2980	0
104	20230808	180800	36985375	2980	2980	2980	2980	0
105	20230808	180700	36985375	2980	2980	2980	2980	0
106	20230808	180600	36985375	2980	2980	2980	2980	0
107	20230808	180500	36985375	2980	2980	2980	2980	0
108	20230808	180400	36985375	2980	2980	2980	2980	0
109	20230808	180300	36985375	2980	2980	2980	2980	0
110	20230808	180200	36985375	2980	2980	2980	2980	0
111	20230808	180100	36985375	2980	2980	2980	2980	0
112	20230808	180000	36985375	2980	2980	2980	2980	0
113	20230808	175900	36985375	2980	2980	2980	2980	0
114	20230808	175800	36985375	2980	2980	2980	2980	0
115	20230808	175700	36985375	2980	2980	2980	2980	0
116	20230808	175600	36985375	2980	2980	2980	2980	0
117	20230808	175500	36985375	2980	2980	2980	2980	0
118	20230808	175400	36985375	2980	2980	2980	2980	0
119	20230808	175300	36985375	2980	2980	2980	2980	0
120	20230808	175200	36985375	2980	2980	2980	2980	0
121	20230808	175100	36985375	2980	2980	2980	2980	0
122	20230808	175000	36985375	2980	2850	2980	2850	80
123	20230808	174900	36985375	2980	2980	2980	2980	0
124	20230808	174800	36985375	2980	2980	2980	2980	0
125	20230808	174700	36985375	2980	2980	2980	2980	0
126	20230808	174600	36985375	2980	2980	2980	2980	0
127	20230808	174500	36985375	2980	2980	2980	2980	0
128	20230808	174400	36985375	2980	2980	2980	2980	0
129	20230808	174300	36985375	2980	2980	2980	2980	0
130	20230808	174200	36985375	2980	2980	2980	2980	0
131	20230808	174100	36985375	2980	2980	2980	2980	0
132	20230808	174000	36985375	2980	2980	2980	2980	0
133	20230808	173900	36985375	2980	2980	2980	2980	0
134	20230808	173800	36985375	2980	2980	2980	2980	0
135	20230808	173700	36985375	2980	2980	2980	2980	0
136	20230808	173600	36985375	2980	2980	2980	2980	0
137	20230808	173500	36985375	2980	2980	2980	2980	0
138	20230808	173400	36985375	2980	2980	2980	2980	0
139	20230808	173300	36985375	2980	2980	2980	2980	0
140	20230808	173200	36985375	2980	2980	2980	2980	0
141	20230808	173100	36985375	2980	2980	2980	2980	0
142	20230808	173000	36985375	2980	2980	2980	2980	0
143	20230808	172900	36985375	2980	2980	2980	2980	0
144	20230808	172800	36985375	2980	2980	2980	2980	0
145	20230808	172700	36985375	2980	2980	2980	2980	0
146	20230808	172600	36985375	2980	2980	2980	2980	0
147	20230808	172500	36985375	2980	2980	2980	2980	0
148	20230808	172400	36985375	2980	2980	2980	2980	0
149	20230808	172300	36985375	2980	2980	2980	2980	0
150	20230808	172200	36985375	2980	2980	2980	2980	0
151	20230808	172100	36985375	2980	2980	2980	2980	0
152	20230808	172000	36985375	2980	2850	2980	2850	80
153	20230808	171900	36985375	2980	2980	2980	2980	0
154	20230808	171800	36985375	2980	2980	2980	2980	0
155	20230808	171700	36985375	2980	2980	2980	2980	0
156	20230808	171600	36985375	2980	2980	2980	2980	0
157	20230808	171500	36985375	2980	2980	2980	2980	0
158	20230808	171400	36985375	2980	2980	2980	2980	0
159	20230808	171300	36985375	2980	2980	2980	2980	0
160	20230808	171200	36985375	2980	2980	2980	2980	0
161	20230808	171100	36985375	2980	2980	2980	2980	0
162	20230808	171000	36985375	2980	2980	2980	2980	0
163	20230808	170900	36985375	2980	2980	2980	2980	0
164	20230808	170800	36985375	2980	2980	2980	2980	0
165	20230808	170700	36985375	2980	2980	2980	2980	0
166	20230808	170600	36985375	2980	2980	2980	2980	0
167	20230808	170500	36985375	2980	2980	2980	2980	0
168	20230808	170400	36985375	2980	2980	2980	2980	0
169	20230808	170300	36985375	2980	2980	2980	2980	0
170	20230808	170200	36985375	2980	2980	2980	2980	0
171	20230808	170100	36985375	2980	2980	2980	2980	0
172	20230808	170000	36985375	2980	2980	2980	2980	0
173	20230808	165900	36985375	2980	2980	2980	2980	0
174	20230808	165800	36985375	2980	2980	2980	2980	0
175	20230808	165700	36985375	2980	2980	2980	2980	0
176	20230808	165600	36985375	2980	2980	2980	2980	0
177	20230808	165500	36985375	2980	2980	2980	2980	0
178	20230808	165400	36985375	2980	2980	2980	2980	0
179	20230808	165300	36985375	2980	2980	2980	2980	0
180	20230808	165200	36985375	2980	2980	2980	2980	0
181	20230808	165100	36985375	2980	2980	2980	2980	0
182	20230808	165000	36985375	2980	2850	2980	2850	80
183	20230808	164900	36985375	2980	2980	2980	2980	0
184	20230808	164800	36985375	2980	2980	2980	2980	0
185	20230808	164700	36985375	2980	2980	2980	2980	0
186	20230808	164600	36985375	2980	2980	2980	2980	0
187	20230808	164500	36985375	2980	2980	2980	2980	0
188	20230808	164400	36985375	2980	2980	2980	2980	0
189	20230808	164300	36985375	2980	2980	2980	2980	0
190	20230808	164200	36985375	2980	2980	2980	2980	0
191	20230808	164100	36985375	2980	2980	2980	2980	0
192	20230808	164000	36985375	2980	2980	2980	2980	0
193	20230808	163900	36985375	2980	2980	2980	2980	0
194	20230808	163800	36985375	2980	2980	2980	2980	0
195	20230808	163700	36985375	2980	2980	2980	2980	0
196	20230808	163600	36985375	2980	2980	2980	2980	0
197	20230808	163500	36985375	2980	2980	2980	2980	0
198	20230808	163400	36985375	2980	2980	2980	2980	0
199	20230808	163300	36985375	2980	2980	2980	2980	0
200	20230808	163200	36985375	2980	2980	2980	2980	0
201	20230808	163100	36985375	2980	2980	2980	2980	0
202	20230808	163000	36985375	2980	2980	2980	2980	0
203	20230808	162900	36985375	2980	2980	2980	2980	0
204	20230808	162800	36985375	2980	2980	2980	2980	0
205	20230808	162700	36985375	2980	2980	2980	2980	0
206	20230808	162600	36985375	2980	2980	2980	2980	0
207	20230808	162500	36985375	2980	2980	2980	2980	0
208	20230808	162400	36985375	2980	2980	2980	2980	0
209	20230808	162300	36985375	2980	2980	2980	2980	0
210	20230808	162200	36985375	2980	2980	2980	2980	0
211	20230808	162100	36985375	2980	2980	2980	2980	0
212	20230808	162000	36985375	2980	2850	2980	2850	80
213	20230808	161900	36985375	2980	2980	2980	2980	0
214	20230808	161800	36985375	2980	2980	2980	2980	0
215	20230808	161700	36985375	2980	2980	2980	2980	0
216	20230808	161600	36985375	2980	2980	2980	2980	0
217	20230808	161500	36985375	2980	2980	2980	2980	0
218	20230808	161400	36985375	2980	2980	2980	2980	0
219	20230808	161300	36985375	2980	2980	2980	2980	0
220	20230808	161200	36985375	2980	2980	2980	2980	0
221	20230808	161100	36985375	2980	2980	2980	2980	0
222	20230808	161000	36985375	2980	2980	2980	2980	0
223	20230808	160900	36985375	2980	2980	2980	2980	0
224	20230808	160800	36985375	2980	2980	2980	2980	0
225	20230808	160700	36985375	2980	2980	2980	2980	0
226	20230808	160600	36985375	2980	2980	2980	2980	0
227	20230808	160500	36985375	2980	2980	2980	2980	0
228	20230808	160400	36985375	2980	2980	2980	2980	0
229	20230808	160300	36985375	2980	2980	2980	2980	0
230	20230808	160200	36985375	2980	2980	2980	2980	0
231	20230808	160100	36985375	2980	2980	2980	2980	0
232	20230808	160000	36985375	2980	2980	2980	2980	0
233	20230808	155900	36985375	2980	2980	2980	2980	0
234	20230808	155800	36985375	2980	2980	2980	2980	0
235	20230808	155700	36985375	2980	2980	2980	2980	0
236	20230808	155600	36985375	2980	2980	2980	2980	0
237	20230808	155500	36985375	2980	2980	2980	2980	0
238	20230808	155400	36985375	2980	2980	2980	2980	0
239	20230808	155300	36985375	2980	2980	2980	2980	0
240	20230808	155200	36985375	2980	2980	2980	2980	0
241	20230808	155100	36985375	2980	2980	2980	2980	0
242	20230808	155000	36985375	2980	2850	2980	2850	80
243	20230808	154900	36985375	2980	2980	2980	2980	0
244	20230808	154800	36985375	2980	2980	2980	2980	0
245	20230808	154700	36985375	2980	2980	2980	2980	0
246	20230808	154600	36985375	2980	2980	2980	2980	0
247	20230808	154500	36985375	2980	2980	2980	2980	0
248	20230808	154400	36985375	2980	2980	2980	2980	0
249	20230808	154300	36985375	2980	2980	2980	2980	0
250	20230808	154200	36985375	2980	2980	2980	2980	0
251	20230808	154100	36985375	2980	2980	2980	2980	0
252	20230808	154000	36985375	2980	2980	2980	2980	0
253	20230808	153900	36985375	2980	2980	2980	2980	0
254	20230808	153800	36985375	2980	2980	2980	2980	0
255	20230808	153700	36985375	2980	2980	2980	2980	0
256	20230808	153600	36985375	2980	2980	2980	2980	0
257	20230808	153500	36985375	2980	2980	2980	2980	0
258	20230808	153400	36985375	2980	2980	2980	2980	0
259	20230808	153300	36985375	2980	2980	2980	2980	0
260	20230808	153200	36985375	2980	2980	2980	2980	0
261	20230808	153100	36985375	2980	2980	2980	2980	0
262	20230808	153000	36985375	2980	2980	2980	2980	0
263	20230808	152900	36985375	2980	2980	2980	2980	0
264	20230808	152800	36985375	2980	2980	2980	2980	0
265	20230808	152700	36985375	2980	2980	2980	2980	0
266	20230808	152600	36985375	2980	2980	2980	2980	0
267	20230808	152500	36985375	2980	2980	2980	2980	0
268	20230808	152400	36985375	2980	2980	2980	2980	0
269	20230808	152300	36985375	2980	2980	2980	2980	0
270	20230808	152200	36985375	2980	2980	2980	2980	0
271	20230808	152100	36985375	2980	2980	2980	2980	0
272	20230808	152000	36985375	2980	2980	2980	2980	0
273	20230808	151900	36985375	2980	2980	2980	2980	0
274	20230808	151800	36985375	2980	2980	2980	2980	0
275	20230808	151700	36985375	2980	2980	2980	2980	0
276	20230808	151600	36985375	2980	2850	2980	2850	80
277	20230808	151500	36756735	2850	2850	2850	2850	1948
278	20230808	151400	31204935	2855	2860	2860	2855	2976
279	20230808	151300	22707955	2980	2980	2980	2980	0
280	20230808	151200	22707955	2980	2980	2980	2980	0
281	20230808	151100	22707955	2980	2980	2980	2980	0
282	20230808	151000	22707955	2980	2980	2980	2980	0
283	20230808	150900	22707955	2980	2980	2980	2980	0
284	20230808	150800	22707955	2980	2980	2980	2980	0
285	20230808	150700	22707955	2980	2980	2980	2980	0
286	20230808	150600	22707955	2980	2980	2980	2980	0
287	20230808	150500	22707955	2980	2980	2980	2980	0
288	20230808	150400	22707955	2980	2980	2980	2980	0
289	20230808	150300	22707955	2980	2980	2980	2980	0
290	20230808	150200	22707955	2980	2980	2980	2980	0
291	20230808	150100	22707955	2980	2980	2980	2980	0
292	20230808	150000	22707955	2980	2980	2980	2980	0
293	20230808	145900	22707955	2980	2980	2980	2980	0
294	20230808	145800	22707955	2980	2980	2980	2980	0
295	20230808	145700	22707955	2980	2980	2980	2980	0
296	20230808	145600	22707955	2980	2980	2980	2980	0
297	20230808	145500	22707955	2980	2980	2980	2980	0
298	20230808	145400	22707955	2980	2980	2980	2980	0
299	20230808	145300	22707955	2980	2980	2980	2980	0
300	20230808	145200	22707955	2980	2980	2980	2980	0
301	20230808	145100	22707955	2980	2980	2980	2980	0
302	20230808	145000	22707955	2980	2980	2980	2980	0
303	20230808	144900	22707955	2980	2980	2980	2980	0
304	20230808	144800	22707955	2980	2980	2980	2980	0
305	20230808	144700	22707955	2980	2980	2980	2980	0
306	20230808	144600	22707955	2980	2980	2980	2980	0
307	20230808	144500	22707955	2980	2980	2980	2980	0
308	20230808	144400	22707955	2980	2980	2980	2980	0
309	20230808	144300	22707955	2980	2980	2980	2980	0
310	20230808	144200	22707955	2980	2980	2980	2980	0
311	20230808	144100	22707955	2980	2980	2980	2980	1
312	20230808	144000	22704975	2855	2870	2870	2855	1734
313	20230808	143900	17745285	2980	2980	2980	2980	0
314	20230808	143800	17745285	2980	2980	2980	2980	0
315	20230808	143700	17745285	2980	2980	2980	2980	0
316	20230808	143600	17745285	2980	2980	2980	2980	0
317	20230808	143500	17745285	2980	2980	2980	2980	0
318	20230808	143400	17745285	2980	2980	2980	2980	0
319	20230808	143300	17745285	2980	2980	2980	2980	0
320	20230808	143200	17745285	2980	2980	2980	2980	0
321	20230808	143100	17745285	2980	2980	2980	2980	0
322	20230808	143000	17745285	2980	2980	2980	2980	0
323	20230808	142900	17745285	2980	2980	2980	2980	0
324	20230808	142800	17745285	2980	2980	2980	2980	0
325	20230808	142700	17745285	2980	2980	2980	2980	0
326	20230808	142600	17745285	2980	2980	2980	2980	0
327	20230808	142500	17745285	2980	2980	2980	2980	0
328	20230808	142400	17745285	2980	2980	2980	2980	0
329	20230808	142300	17745285	2980	2980	2980	2980	0
330	20230808	142200	17745285	2980	2980	2980	2980	0
331	20230808	142100	17745285	2980	2980	2980	2980	0
332	20230808	142000	17745285	2980	2980	2980	2980	0
333	20230808	141900	17745285	2980	2980	2980	2980	0
334	20230808	141800	17745285	2980	2980	2980	2980	0
335	20230808	141700	17745285	2980	2980	2980	2980	0
336	20230808	141600	17745285	2980	2980	2980	2980	0
337	20230808	141500	17745285	2980	2980	2980	2980	0
338	20230808	141400	17745285	2980	2980	2980	2980	0
339	20230808	141300	17745285	2980	2980	2980	2980	0
340	20230808	141200	17745285	2980	2980	2980	2980	0
341	20230808	141100	17745285	2980	2980	2980	2980	0
342	20230808	141000	17745285	2980	2980	2980	2980	0
343	20230808	140900	17745285	2980	2980	2980	2980	0
344	20230808	140800	17745285	2980	2980	2980	2980	0
345	20230808	140700	17745285	2980	2980	2980	2980	400
346	20230808	140600	16553285	2980	2980	2980	2980	0
347	20230808	140500	16553285	2980	2980	2980	2980	0
348	20230808	140400	16553285	2980	2980	2980	2980	0
349	20230808	140300	16553285	2980	2980	2980	2980	0
350	20230808	140200	16553285	2980	2980	2980	2980	0
351	20230808	140100	16553285	2980	2980	2980	2980	0
352	20230808	140000	16553285	2980	2980	2980	2980	0
353	20230808	135900	16553285	2980	2980	2980	2980	0
354	20230808	135800	16553285	2980	2980	2980	2980	0
355	20230808	135700	16553285	2980	2980	2980	2980	0
356	20230808	135600	16553285	2980	2980	2980	2980	1
357	20230808	135500	16550305	2855	2855	2855	2855	0
358	20230808	135400	16550305	2855	2855	2855	2855	0
359	20230808	135300	16550305	2855	2855	2855	2855	0
360	20230808	135200	16550305	2855	2855	2855	2855	0
361	20230808	135100	16550305	2855	2855	2855	2855	0
362	20230808	135000	16550305	2855	2855	2855	2855	0
363	20230808	134900	16550305	2855	2855	2855	2855	0
364	20230808	134800	16550305	2855	2855	2855	2855	0
365	20230808	134700	16550305	2855	2855	2855	2855	0
366	20230808	134600	16550305	2855	2855	2855	2855	0
367	20230808	134500	16550305	2855	2855	2855	2855	0
368	20230808	134400	16550305	2855	2855	2855	2855	0
369	20230808	134300	16550305	2855	2855	2855	2855	0
370	20230808	134200	16550305	2855	2855	2855	2855	0
371	20230808	134100	16550305	2855	2855	2855	2855	0
372	20230808	134000	16550305	2855	2855	2855	2855	0
373	20230808	133900	16550305	2855	2855	2855	2855	0
374	20230808	133800	16550305	2855	2855	2855	2855	0
375	20230808	133700	16550305	2855	2855	2855	2855	0
376	20230808	133600	16550305	2855	2855	2855	2855	0
377	20230808	133500	16550305	2855	2855	2855	2855	0
378	20230808	133400	16550305	2855	2855	2855	2855	0
379	20230808	133300	16550305	2855	2855	2855	2855	0
380	20230808	133200	16550305	2855	2855	2855	2855	0
381	20230808	133100	16550305	2855	2855	2855	2855	0
382	20230808	133000	16550305	2855	2855	2855	2855	0
383	20230808	132900	16550305	2855	2855	2855	2855	0
384	20230808	132800	16550305	2855	2855	2855	2855	0
385	20230808	132700	16550305	2855	2855	2855	2855	500
386	20230808	132600	15122805	2850	2850	2850	2850	0
387	20230808	132500	15122805	2850	2850	2850	2850	0
388	20230808	132400	15122805	2850	2850	2850	2850	603
389	20230808	132300	13404255	2990	2990	2990	2990	0
390	20230808	132200	13404255	2990	2990	2990	2990	200
391	20230808	132100	12806255	2995	2995	2995	2995	0
392	20230808	132000	12806255	2995	2995	2995	2995	0
393	20230808	131900	12806255	2995	2995	2995	2995	0
394	20230808	131800	12806255	2995	2995	2995	2995	0
395	20230808	131700	12806255	2995	2995	2995	2995	0
396	20230808	131600	12806255	2995	2995	2995	2995	0
397	20230808	131500	12806255	2995	2995	2995	2995	0
398	20230808	131400	12806255	2995	2995	2995	2995	0
399	20230808	131300	12806255	2995	2995	2995	2995	0
400	20230808	131200	12806255	2995	2995	2995	2995	0
401	20230808	131100	12806255	2995	2995	2995	2995	0
402	20230808	131000	12806255	2995	2995	2995	2995	0
403	20230808	130900	12806255	2995	2995	2995	2995	0
404	20230808	130800	12806255	2995	2995	2995	2995	0
405	20230808	130700	12806255	2995	2995	2995	2995	0
406	20230808	130600	12806255	2995	2995	2995	2995	0
407	20230808	130500	12806255	2995	2995	2995	2995	0
408	20230808	130400	12806255	2995	2995	2995	2995	0
409	20230808	130300	12806255	2995	2995	2995	2995	0
410	20230808	130200	12806255	2995	2995	2995	2995	0
411	20230808	130100	12806255	2995	2995	2995	2995	0
412	20230808	130000	12806255	2995	2995	2995	2995	0
413	20230808	125900	12806255	2995	2995	2995	2995	0
414	20230808	125800	12806255	2995	2995	2995	2995	0
415	20230808	125700	12806255	2995	2995	2995	2995	0
416	20230808	125600	12806255	2995	2995	2995	2995	0
417	20230808	125500	12806255	2995	2995	2995	2995	0
418	20230808	125400	12806255	2995	2995	2995	2995	0
419	20230808	125300	12806255	2995	2995	2995	2995	100
420	20230808	125200	12506755	2995	2995	2995	2995	0
421	20230808	125100	12506755	2995	2995	2995	2995	0
422	20230808	125000	12506755	2995	2995	2995	2995	0
423	20230808	124900	12506755	2995	2995	2995	2995	0
424	20230808	124800	12506755	2995	2995	2995	2995	0
425	20230808	124700	12506755	2995	2995	2995	2995	0
426	20230808	124600	12506755	2995	2995	2995	2995	0
427	20230808	124500	12506755	2995	2995	2995	2995	0
428	20230808	124400	12506755	2995	2995	2995	2995	0
429	20230808	124300	12506755	2995	2995	2995	2995	0
430	20230808	124200	12506755	2995	2995	2995	2995	0
431	20230808	124100	12506755	2995	2995	2995	2995	0
432	20230808	124000	12506755	2995	2995	2995	2995	0
433	20230808	123900	12506755	2995	2995	2995	2995	0
434	20230808	123800	12506755	2995	2995	2995	2995	0
435	20230808	123700	12506755	2995	2995	2995	2995	0
436	20230808	123600	12506755	2995	2995	2995	2995	0
437	20230808	123500	12506755	2995	2995	2995	2995	0
438	20230808	123400	12506755	2995	2995	2995	2995	0
439	20230808	123300	12506755	2995	2995	2995	2995	0
440	20230808	123200	12506755	2995	2995	2995	2995	0
441	20230808	123100	12506755	2995	2995	2995	2995	0
442	20230808	123000	12506755	2995	2995	2995	2995	100
443	20230808	122900	12207255	2995	2995	2995	2995	0
444	20230808	122800	12207255	2995	2995	2995	2995	0
445	20230808	122700	12207255	2995	2995	2995	2995	0
446	20230808	122600	12207255	2995	2995	2995	2995	0
447	20230808	122500	12207255	2995	2995	2995	2995	0
448	20230808	122400	12207255	2995	2995	2995	2995	0
449	20230808	122300	12207255	2995	2995	2995	2995	0
450	20230808	122200	12207255	2995	2995	2995	2995	0
451	20230808	122100	12207255	2995	2995	2995	2995	0
452	20230808	122000	12207255	2995	2995	2995	2995	0
453	20230808	121900	12207255	2995	2995	2995	2995	0
454	20230808	121800	12207255	2995	2995	2995	2995	0
455	20230808	121700	12207255	2995	2995	2995	2995	0
456	20230808	121600	12207255	2995	2995	2995	2995	0
457	20230808	121500	12207255	2995	2995	2995	2995	0
458	20230808	121400	12207255	2995	2995	2995	2995	0
459	20230808	121300	12207255	2995	2995	2995	2995	0
460	20230808	121200	12207255	2995	2995	2995	2995	0
461	20230808	121100	12207255	2995	2995	2995	2995	0
462	20230808	121000	12207255	2995	2995	2995	2995	0
463	20230808	120900	12207255	2995	2995	2995	2995	0
464	20230808	120800	12207255	2995	2995	2995	2995	0
465	20230808	120700	12207255	2995	2995	2995	2995	0
466	20230808	120600	12207255	2995	2995	2995	2995	0
467	20230808	120500	12207255	2995	2995	2995	2995	0
468	20230808	120400	12207255	2995	2995	2995	2995	0
469	20230808	120300	12207255	2995	2995	2995	2995	0
470	20230808	120200	12207255	2995	2995	2995	2995	0
471	20230808	120100	12207255	2995	2995	2995	2995	0
472	20230808	120000	12207255	2995	2995	2995	2995	0
473	20230808	115900	12207255	2995	2995	2995	2995	0
474	20230808	115800	12207255	2995	2995	2995	2995	0
475	20230808	115700	12207255	2995	2995	2995	2995	0
476	20230808	115600	12207255	2995	2995	2995	2995	0
477	20230808	115500	12207255	2995	2995	2995	2995	0
478	20230808	115400	12207255	2995	2995	2995	2995	0
479	20230808	115300	12207255	2995	2995	2995	2995	0
480	20230808	115200	12207255	2995	2995	2995	2995	0
481	20230808	115100	12207255	2995	2995	2995	2995	0
482	20230808	115000	12207255	2995	2995	2995	2995	0
483	20230808	114900	12207255	2995	2995	2995	2995	0
484	20230808	114800	12207255	2995	2995	2995	2995	0
485	20230808	114700	12207255	2995	2995	2995	2995	0
486	20230808	114600	12207255	2995	2995	2995	2995	0
487	20230808	114500	12207255	2995	2995	2995	2995	0
488	20230808	114400	12207255	2995	2995	2995	2995	0
489	20230808	114300	12207255	2995	2995	2995	2995	0
490	20230808	114200	12207255	2995	2995	2995	2995	0
491	20230808	114100	12207255	2995	2995	2995	2995	0
492	20230808	114000	12207255	2995	2995	2995	2995	0
493	20230808	113900	12207255	2995	2995	2995	2995	0
494	20230808	113800	12207255	2995	2995	2995	2995	0
495	20230808	113700	12207255	2995	2995	2995	2995	0
496	20230808	113600	12207255	2995	2995	2995	2995	0
497	20230808	113500	12207255	2995	2995	2995	2995	0
498	20230808	113400	12207255	2995	2995	2995	2995	0
499	20230808	113300	12207255	2995	2995	2995	2995	0
500	20230808	113200	12207255	2995	2995	2995	2995	0
501	20230808	113100	12207255	2995	2995	2995	2995	0
502	20230808	113000	12207255	2995	2995	2995	2995	0
503	20230808	112900	12207255	2995	2995	2995	2995	0
504	20230808	112800	12207255	2995	2995	2995	2995	0
505	20230808	112700	12207255	2995	2995	2995	2995	0
506	20230808	112600	12207255	2995	2995	2995	2995	0
507	20230808	112500	12207255	2995	2995	2995	2995	0
508	20230808	112400	12207255	2995	2995	2995	2995	0
509	20230808	112300	12207255	2995	2995	2995	2995	0
510	20230808	112200	12207255	2995	2995	2995	2995	0
511	20230808	112100	12207255	2995	2995	2995	2995	0
512	20230808	112000	12207255	2995	2995	2995	2995	0
513	20230808	111900	12207255	2995	2995	2995	2995	0
514	20230808	111800	12207255	2995	2995	2995	2995	0
515	20230808	111700	12207255	2995	2995	2995	2995	0
516	20230808	111600	12207255	2995	2995	2995	2995	0
517	20230808	111500	12207255	2995	2995	2995	2995	0
518	20230808	111400	12207255	2995	2995	2995	2995	0
519	20230808	111300	12207255	2995	2995	2995	2995	0
520	20230808	111200	12207255	2995	2995	2995	2995	0
521	20230808	111100	12207255	2995	2995	2995	2995	0
522	20230808	111000	12207255	2995	2995	2995	2995	0
523	20230808	110900	12207255	2995	2995	2995	2995	0
524	20230808	110800	12207255	2995	2995	2995	2995	0
525	20230808	110700	12207255	2995	2995	2995	2995	0
526	20230808	110600	12207255	2995	2995	2995	2995	0
527	20230808	110500	12207255	2995	2995	2995	2995	0
528	20230808	110400	12207255	2995	2995	2995	2995	0
529	20230808	110300	12207255	2995	2995	2995	2995	0
530	20230808	110200	12207255	2995	2995	2995	2995	0
531	20230808	110100	12207255	2995	2995	2995	2995	0
532	20230808	110000	12207255	2995	2995	2995	2995	0
533	20230808	105900	12207255	2995	2995	2995	2995	0
534	20230808	105800	12207255	2995	2995	2995	2995	0
535	20230808	105700	12207255	2995	2995	2995	2995	0
536	20230808	105600	12207255	2995	2995	2995	2995	0
537	20230808	105500	12207255	2995	2995	2995	2995	0
538	20230808	105400	12207255	2995	2995	2995	2995	1
539	20230808	105300	12204260	2850	2860	2860	2850	1066
540	20230808	105200	9161055	2995	2995	2995	2995	0
541	20230808	105100	9161055	2995	2995	2995	2995	0
542	20230808	105000	9161055	2995	2995	2995	2995	0
543	20230808	104900	9161055	2995	2995	2995	2995	0
544	20230808	104800	9161055	2995	2995	2995	2995	0
545	20230808	104700	9161055	2995	2995	2995	2995	0
546	20230808	104600	9161055	2995	2995	2995	2995	0
547	20230808	104500	9161055	2995	2995	2995	2995	0
548	20230808	104400	9161055	2995	2995	2995	2995	0
549	20230808	104300	9161055	2995	2995	2995	2995	0
550	20230808	104200	9161055	2995	2995	2995	2995	0
551	20230808	104100	9161055	2995	2995	2995	2995	0
552	20230808	104000	9161055	2995	2995	2995	2995	0
553	20230808	103900	9161055	2995	2995	2995	2995	0
554	20230808	103800	9161055	2995	2995	2995	2995	0
555	20230808	103700	9161055	2995	2995	2995	2995	0
556	20230808	103600	9161055	2995	2995	2995	2995	0
557	20230808	103500	9161055	2995	2995	2995	2995	0
558	20230808	103400	9161055	2995	2995	2995	2995	0
559	20230808	103300	9161055	2995	2995	2995	2995	0
560	20230808	103200	9161055	2995	2995	2995	2995	0
561	20230808	103100	9161055	2995	2995	2995	2995	0
562	20230808	103000	9161055	2995	2995	2995	2995	0
563	20230808	102900	9161055	2995	2995	2995	2995	0
564	20230808	102800	9161055	2995	2995	2995	2995	0
565	20230808	102700	9161055	2995	2995	2995	2995	0
566	20230808	102600	9161055	2995	2995	2995	2995	0
567	20230808	102500	9161055	2995	2995	2995	2995	0
568	20230808	102400	9161055	2995	2995	2995	2995	0
569	20230808	102300	9161055	2995	2865	2995	2865	201
570	20230808	102200	8585060	2995	2995	2995	2995	0
571	20230808	102100	8585060	2995	2995	2995	2995	0
572	20230808	102000	8585060	2995	2995	2995	2995	0
573	20230808	101900	8585060	2995	2995	2995	2995	0
574	20230808	101800	8585060	2995	2995	2995	2995	0
575	20230808	101700	8585060	2995	2995	2995	2995	0
576	20230808	101600	8585060	2995	2995	2995	2995	0
577	20230808	101500	8585060	2995	2995	2995	2995	0
578	20230808	101400	8585060	2995	2995	2995	2995	1
579	20230808	101300	8582065	2995	2995	2995	2995	0
580	20230808	101200	8582065	2995	2995	2995	2995	2
581	20230808	101100	8576075	2995	2995	2995	2995	0
582	20230808	101000	8576075	2995	2995	2995	2995	0
583	20230808	100900	8576075	2995	2995	2995	2995	0
584	20230808	100800	8576075	2995	2995	2995	2995	0
585	20230808	100700	8576075	2995	2995	2995	2995	0
586	20230808	100600	8576075	2995	2995	2995	2995	0
587	20230808	100500	8576075	2995	2995	2995	2995	0
588	20230808	100400	8576075	2995	2995	2995	2995	0
589	20230808	100300	8576075	2995	2995	2995	2995	0
590	20230808	100200	8576075	2995	2995	2995	2995	0
591	20230808	100100	8576075	2995	2995	2995	2995	0
592	20230808	100000	8576075	2995	2995	2995	2995	0
593	20230808	095900	8576075	2995	2995	2995	2995	0
594	20230808	095800	8576075	2995	2995	2995	2995	0
595	20230808	095700	8576075	2995	2995	2995	2995	0
596	20230808	095600	8576075	2995	2995	2995	2995	0
597	20230808	095500	8576075	2995	2995	2995	2995	0
598	20230808	095400	8576075	2995	2995	2995	2995	0
599	20230808	095300	8576075	2995	2995	2995	2995	30
600	20230808	095200	8486225	2995	2995	2995	2995	0
601	20230808	095100	8486225	2995	2995	2995	2995	0
602	20230808	095000	8486225	2995	2995	2995	2995	0
603	20230808	094900	8486225	2995	2995	2995	2995	0
604	20230808	094800	8486225	2995	2995	2995	2995	0
605	20230808	094700	8486225	2995	2995	2995	2995	0
606	20230808	094600	8486225	2995	2995	2995	2995	0
607	20230808	094500	8486225	2995	2995	2995	2995	0
608	20230808	094400	8486225	2995	2995	2995	2995	0
609	20230808	094300	8486225	2995	2995	2995	2995	0
610	20230808	094200	8486225	2995	2995	2995	2995	35
611	20230808	094100	8381400	2995	2995	2995	2995	0
612	20230808	094000	8381400	2995	2995	2995	2995	5
613	20230808	093900	8366425	2995	2995	2995	2995	5
614	20230808	093800	8351450	2995	2990	2995	2990	55
615	20230808	093700	8186750	2995	2990	2995	2990	300
616	20230808	093600	7288275	2995	2995	2995	2995	0
617	20230808	093500	7288275	2995	2995	2995	2995	0
618	20230808	093400	7288275	2995	2995	2995	2995	0
619	20230808	093300	7288275	2995	2995	2995	2995	4
620	20230808	093200	7276295	2990	2990	2990	2990	20
621	20230808	093100	7216495	2995	2995	2995	2995	0
622	20230808	093000	7216495	2995	2995	2995	2995	0
623	20230808	092900	7216495	2995	2995	2995	2995	0
624	20230808	092800	7216495	2995	2995	2995	2995	0
625	20230808	092700	7216495	2995	2995	2995	2995	0
626	20230808	092600	7216495	2995	2995	2995	2995	0
627	20230808	092500	7216495	2995	2995	2995	2995	0
628	20230808	092400	7216495	2995	2995	2995	2995	0
629	20230808	092300	7216495	2995	2995	2995	2995	0
630	20230808	092200	7216495	2995	2900	2995	2900	9
631	20230808	092100	7190300	2900	2900	2900	2900	1
632	20230808	092000	7187400	2900	2900	2900	2900	1
633	20230808	091900	7184500	2850	2850	2850	2850	5
634	20230808	091800	7170250	2875	2875	2875	2875	0
635	20230808	091700	7170250	2875	2875	2875	2875	0
636	20230808	091600	7170250	2875	2875	2875	2875	0
637	20230808	091500	7170250	2875	2875	2875	2875	0
638	20230808	091400	7170250	2875	2875	2875	2875	0
639	20230808	091300	7170250	2875	2875	2875	2875	454
640	20230808	091200	5865000	2875	2875	2875	2875	546
641	20230808	091100	4295250	2875	2875	2875	2875	0
642	20230808	091000	4295250	2875	2875	2875	2875	0
643	20230808	090900	4295250	2875	2875	2875	2875	454
644	20230808	090800	2990000	2875	2875	2875	2875	0
645	20230808	090700	2990000	2875	2875	2875	2875	0
646	20230808	090600	2990000	2875	2875	2875	2875	46
647	20230808	090500	2857750	2875	2875	2875	2875	0
648	20230808	090400	2857750	2875	2875	2875	2875	954
649	20230808	090300	115000	2875	2875	2875	2875	20
650	20230808	090200	57500	2875	2875	2875	2875	0
651	20230808	090100	57500	2875	2875	2875	2875	16
652	20230808	090000	11500	2875	2875	2875	2875	4