KissMeData/123690/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	195900	54497990	5670	5670	5670	5670	71
3	20230801	195800	54497990	5670	5670	5670	5670	0
4	20230801	195700	54497990	5670	5670	5670	5670	0
5	20230801	195600	54497990	5670	5670	5670	5670	0
6	20230801	195500	54497990	5670	5670	5670	5670	0
7	20230801	195400	54497990	5670	5670	5670	5670	0
8	20230801	195300	54497990	5670	5670	5670	5670	0
9	20230801	195200	54497990	5670	5670	5670	5670	0
10	20230801	195100	54497990	5670	5670	5670	5670	0
11	20230801	195000	54497990	5670	5670	5670	5670	0
12	20230801	194900	54497990	5670	5670	5670	5670	0
13	20230801	194800	54497990	5670	5670	5670	5670	0
14	20230801	194700	54497990	5670	5670	5670	5670	0
15	20230801	194600	54497990	5670	5670	5670	5670	0
16	20230801	194500	54497990	5670	5670	5670	5670	0
17	20230801	194400	54497990	5670	5670	5670	5670	0
18	20230801	194300	54497990	5670	5670	5670	5670	0
19	20230801	194200	54497990	5670	5670	5670	5670	0
20	20230801	194100	54497990	5670	5670	5670	5670	0
21	20230801	194000	54497990	5670	5670	5670	5670	0
22	20230801	193900	54497990	5670	5670	5670	5670	0
23	20230801	193800	54497990	5670	5670	5670	5670	0
24	20230801	193700	54497990	5670	5670	5670	5670	0
25	20230801	193600	54497990	5670	5670	5670	5670	0
26	20230801	193500	54497990	5670	5670	5670	5670	0
27	20230801	193400	54497990	5670	5670	5670	5670	0
28	20230801	193300	54497990	5670	5670	5670	5670	0
29	20230801	193200	54497990	5670	5670	5670	5670	0
30	20230801	193100	54497990	5670	5670	5670	5670	0
31	20230801	193000	54497990	5670	5670	5670	5670	0
32	20230801	192900	54497990	5670	5670	5670	5670	71
33	20230801	192800	54497990	5670	5670	5670	5670	0
34	20230801	192700	54497990	5670	5670	5670	5670	0
35	20230801	192600	54497990	5670	5670	5670	5670	0
36	20230801	192500	54497990	5670	5670	5670	5670	0
37	20230801	192400	54497990	5670	5670	5670	5670	0
38	20230801	192300	54497990	5670	5670	5670	5670	0
39	20230801	192200	54497990	5670	5670	5670	5670	0
40	20230801	192100	54497990	5670	5670	5670	5670	0
41	20230801	192000	54497990	5670	5670	5670	5670	0
42	20230801	191900	54497990	5670	5670	5670	5670	0
43	20230801	191800	54497990	5670	5670	5670	5670	0
44	20230801	191700	54497990	5670	5670	5670	5670	0
45	20230801	191600	54497990	5670	5670	5670	5670	0
46	20230801	191500	54497990	5670	5670	5670	5670	0
47	20230801	191400	54497990	5670	5670	5670	5670	0
48	20230801	191300	54497990	5670	5670	5670	5670	0
49	20230801	191200	54497990	5670	5670	5670	5670	0
50	20230801	191100	54497990	5670	5670	5670	5670	0
51	20230801	191000	54497990	5670	5670	5670	5670	0
52	20230801	190900	54497990	5670	5670	5670	5670	0
53	20230801	190800	54497990	5670	5670	5670	5670	0
54	20230801	190700	54497990	5670	5670	5670	5670	0
55	20230801	190600	54497990	5670	5670	5670	5670	0
56	20230801	190500	54497990	5670	5670	5670	5670	0
57	20230801	190400	54497990	5670	5670	5670	5670	0
58	20230801	190300	54497990	5670	5670	5670	5670	0
59	20230801	190200	54497990	5670	5670	5670	5670	0
60	20230801	190100	54497990	5670	5670	5670	5670	0
61	20230801	190000	54497990	5670	5670	5670	5670	0
62	20230801	185900	54497990	5670	5670	5670	5670	71
63	20230801	185800	54497990	5670	5670	5670	5670	0
64	20230801	185700	54497990	5670	5670	5670	5670	0
65	20230801	185600	54497990	5670	5670	5670	5670	0
66	20230801	185500	54497990	5670	5670	5670	5670	0
67	20230801	185400	54497990	5670	5670	5670	5670	0
68	20230801	185300	54497990	5670	5670	5670	5670	0
69	20230801	185200	54497990	5670	5670	5670	5670	0
70	20230801	185100	54497990	5670	5670	5670	5670	0
71	20230801	185000	54497990	5670	5670	5670	5670	0
72	20230801	184900	54497990	5670	5670	5670	5670	0
73	20230801	184800	54497990	5670	5670	5670	5670	0
74	20230801	184700	54497990	5670	5670	5670	5670	0
75	20230801	184600	54497990	5670	5670	5670	5670	0
76	20230801	184500	54497990	5670	5670	5670	5670	0
77	20230801	184400	54497990	5670	5670	5670	5670	0
78	20230801	184300	54497990	5670	5670	5670	5670	0
79	20230801	184200	54497990	5670	5670	5670	5670	0
80	20230801	184100	54497990	5670	5670	5670	5670	0
81	20230801	184000	54497990	5670	5670	5670	5670	0
82	20230801	183900	54497990	5670	5670	5670	5670	0
83	20230801	183800	54497990	5670	5670	5670	5670	0
84	20230801	183700	54497990	5670	5670	5670	5670	0
85	20230801	183600	54497990	5670	5670	5670	5670	0
86	20230801	183500	54497990	5670	5670	5670	5670	0
87	20230801	183400	54497990	5670	5670	5670	5670	0
88	20230801	183300	54497990	5670	5670	5670	5670	0
89	20230801	183200	54497990	5670	5670	5670	5670	0
90	20230801	183100	54497990	5670	5670	5670	5670	0
91	20230801	183000	54497990	5670	5670	5670	5670	0
92	20230801	182900	54497990	5670	5670	5670	5670	71
93	20230801	182800	54497990	5670	5670	5670	5670	0
94	20230801	182700	54497990	5670	5670	5670	5670	0
95	20230801	182600	54497990	5670	5670	5670	5670	0
96	20230801	182500	54497990	5670	5670	5670	5670	0
97	20230801	182400	54497990	5670	5670	5670	5670	0
98	20230801	182300	54497990	5670	5670	5670	5670	0
99	20230801	182200	54497990	5670	5670	5670	5670	0
100	20230801	182100	54497990	5670	5670	5670	5670	0
101	20230801	182000	54497990	5670	5670	5670	5670	0
102	20230801	181900	54497990	5670	5670	5670	5670	0
103	20230801	181800	54497990	5670	5670	5670	5670	0
104	20230801	181700	54497990	5670	5670	5670	5670	0
105	20230801	181600	54497990	5670	5670	5670	5670	0
106	20230801	181500	54497990	5670	5670	5670	5670	0
107	20230801	181400	54497990	5670	5670	5670	5670	0
108	20230801	181300	54497990	5670	5670	5670	5670	0
109	20230801	181200	54497990	5670	5670	5670	5670	0
110	20230801	181100	54497990	5670	5670	5670	5670	0
111	20230801	181000	54497990	5670	5670	5670	5670	0
112	20230801	180900	54497990	5670	5670	5670	5670	0
113	20230801	180800	54497990	5670	5670	5670	5670	0
114	20230801	180700	54497990	5670	5670	5670	5670	0
115	20230801	180600	54497990	5670	5670	5670	5670	0
116	20230801	180500	54497990	5670	5670	5670	5670	0
117	20230801	180400	54497990	5670	5670	5670	5670	0
118	20230801	180300	54497990	5670	5670	5670	5670	0
119	20230801	180200	54497990	5670	5670	5670	5670	0
120	20230801	180100	54497990	5670	5670	5670	5670	0
121	20230801	180000	54497990	5670	5670	5670	5670	0
122	20230801	175900	54497990	5670	5670	5670	5670	71
123	20230801	175800	54497990	5670	5670	5670	5670	0
124	20230801	175700	54497990	5670	5670	5670	5670	0
125	20230801	175600	54497990	5670	5670	5670	5670	0
126	20230801	175500	54497990	5670	5670	5670	5670	0
127	20230801	175400	54497990	5670	5670	5670	5670	0
128	20230801	175300	54497990	5670	5670	5670	5670	0
129	20230801	175200	54497990	5670	5670	5670	5670	0
130	20230801	175100	54497990	5670	5670	5670	5670	0
131	20230801	175000	54497990	5670	5670	5670	5670	0
132	20230801	174900	54497990	5670	5670	5670	5670	0
133	20230801	174800	54497990	5670	5670	5670	5670	0
134	20230801	174700	54497990	5670	5670	5670	5670	0
135	20230801	174600	54497990	5670	5670	5670	5670	0
136	20230801	174500	54497990	5670	5670	5670	5670	0
137	20230801	174400	54497990	5670	5670	5670	5670	0
138	20230801	174300	54497990	5670	5670	5670	5670	0
139	20230801	174200	54497990	5670	5670	5670	5670	0
140	20230801	174100	54497990	5670	5670	5670	5670	0
141	20230801	174000	54497990	5670	5670	5670	5670	0
142	20230801	173900	54497990	5670	5670	5670	5670	0
143	20230801	173800	54497990	5670	5670	5670	5670	0
144	20230801	173700	54497990	5670	5670	5670	5670	0
145	20230801	173600	54497990	5670	5670	5670	5670	0
146	20230801	173500	54497990	5670	5670	5670	5670	0
147	20230801	173400	54497990	5670	5670	5670	5670	0
148	20230801	173300	54497990	5670	5670	5670	5670	0
149	20230801	173200	54497990	5670	5670	5670	5670	0
150	20230801	173100	54497990	5670	5670	5670	5670	0
151	20230801	173000	54497990	5670	5670	5670	5670	0
152	20230801	172900	54497990	5670	5670	5670	5670	71
153	20230801	172800	54497990	5670	5670	5670	5670	0
154	20230801	172700	54497990	5670	5670	5670	5670	0
155	20230801	172600	54497990	5670	5670	5670	5670	0
156	20230801	172500	54497990	5670	5670	5670	5670	0
157	20230801	172400	54497990	5670	5670	5670	5670	0
158	20230801	172300	54497990	5670	5670	5670	5670	0
159	20230801	172200	54497990	5670	5670	5670	5670	0
160	20230801	172100	54497990	5670	5670	5670	5670	0
161	20230801	172000	54497990	5670	5670	5670	5670	0
162	20230801	171900	54497990	5670	5670	5670	5670	0
163	20230801	171800	54497990	5670	5670	5670	5670	0
164	20230801	171700	54497990	5670	5670	5670	5670	0
165	20230801	171600	54497990	5670	5670	5670	5670	0
166	20230801	171500	54497990	5670	5670	5670	5670	0
167	20230801	171400	54497990	5670	5670	5670	5670	0
168	20230801	171300	54497990	5670	5670	5670	5670	0
169	20230801	171200	54497990	5670	5670	5670	5670	0
170	20230801	171100	54497990	5670	5670	5670	5670	0
171	20230801	171000	54497990	5670	5670	5670	5670	0
172	20230801	170900	54497990	5670	5670	5670	5670	0
173	20230801	170800	54497990	5670	5670	5670	5670	0
174	20230801	170700	54497990	5670	5670	5670	5670	0
175	20230801	170600	54497990	5670	5670	5670	5670	0
176	20230801	170500	54497990	5670	5670	5670	5670	0
177	20230801	170400	54497990	5670	5670	5670	5670	0
178	20230801	170300	54497990	5670	5670	5670	5670	0
179	20230801	170200	54497990	5670	5670	5670	5670	0
180	20230801	170100	54497990	5670	5670	5670	5670	0
181	20230801	170000	54497990	5670	5670	5670	5670	0
182	20230801	165900	54497990	5670	5670	5670	5670	71
183	20230801	165800	54497990	5670	5670	5670	5670	0
184	20230801	165700	54497990	5670	5670	5670	5670	0
185	20230801	165600	54497990	5670	5670	5670	5670	0
186	20230801	165500	54497990	5670	5670	5670	5670	0
187	20230801	165400	54497990	5670	5670	5670	5670	0
188	20230801	165300	54497990	5670	5670	5670	5670	0
189	20230801	165200	54497990	5670	5670	5670	5670	0
190	20230801	165100	54497990	5670	5670	5670	5670	0
191	20230801	165000	54497990	5670	5670	5670	5670	0
192	20230801	164900	54497990	5670	5670	5670	5670	0
193	20230801	164800	54497990	5670	5670	5670	5670	0
194	20230801	164700	54497990	5670	5670	5670	5670	0
195	20230801	164600	54497990	5670	5670	5670	5670	0
196	20230801	164500	54497990	5670	5670	5670	5670	0
197	20230801	164400	54497990	5670	5670	5670	5670	0
198	20230801	164300	54497990	5670	5670	5670	5670	0
199	20230801	164200	54497990	5670	5670	5670	5670	0
200	20230801	164100	54497990	5670	5670	5670	5670	0
201	20230801	164000	54497990	5670	5670	5670	5670	0
202	20230801	163900	54497990	5670	5670	5670	5670	0
203	20230801	163800	54497990	5670	5670	5670	5670	0
204	20230801	163700	54497990	5670	5670	5670	5670	0
205	20230801	163600	54497990	5670	5670	5670	5670	0
206	20230801	163500	54497990	5670	5670	5670	5670	0
207	20230801	163400	54497990	5670	5670	5670	5670	0
208	20230801	163300	54497990	5670	5670	5670	5670	0
209	20230801	163200	54497990	5670	5670	5670	5670	0
210	20230801	163100	54497990	5670	5670	5670	5670	0
211	20230801	163000	54497990	5670	5670	5670	5670	0
212	20230801	162900	54497990	5670	5670	5670	5670	71
213	20230801	162800	54497990	5670	5670	5670	5670	0
214	20230801	162700	54497990	5670	5670	5670	5670	0
215	20230801	162600	54497990	5670	5670	5670	5670	0
216	20230801	162500	54497990	5670	5670	5670	5670	0
217	20230801	162400	54497990	5670	5670	5670	5670	0
218	20230801	162300	54497990	5670	5670	5670	5670	0
219	20230801	162200	54497990	5670	5670	5670	5670	0
220	20230801	162100	54497990	5670	5670	5670	5670	0
221	20230801	162000	54497990	5670	5670	5670	5670	0
222	20230801	161900	54497990	5670	5670	5670	5670	0
223	20230801	161800	54497990	5670	5670	5670	5670	0
224	20230801	161700	54497990	5670	5670	5670	5670	0
225	20230801	161600	54497990	5670	5670	5670	5670	0
226	20230801	161500	54497990	5670	5670	5670	5670	0
227	20230801	161400	54497990	5670	5670	5670	5670	0
228	20230801	161300	54497990	5670	5670	5670	5670	0
229	20230801	161200	54497990	5670	5670	5670	5670	0
230	20230801	161100	54497990	5670	5670	5670	5670	0
231	20230801	161000	54497990	5670	5670	5670	5670	0
232	20230801	160900	54497990	5670	5670	5670	5670	0
233	20230801	160800	54497990	5670	5670	5670	5670	0
234	20230801	160700	54497990	5670	5670	5670	5670	0
235	20230801	160600	54497990	5670	5670	5670	5670	0
236	20230801	160500	54497990	5670	5670	5670	5670	0
237	20230801	160400	54497990	5670	5670	5670	5670	0
238	20230801	160300	54497990	5670	5670	5670	5670	0
239	20230801	160200	54497990	5670	5670	5670	5670	0
240	20230801	160100	54497990	5670	5670	5670	5670	0
241	20230801	160000	54497990	5670	5670	5670	5670	0
242	20230801	155900	54497990	5670	5670	5670	5670	71
243	20230801	155800	54497990	5670	5670	5670	5670	0
244	20230801	155700	54497990	5670	5670	5670	5670	0
245	20230801	155600	54497990	5670	5670	5670	5670	0
246	20230801	155500	54497990	5670	5670	5670	5670	0
247	20230801	155400	54497990	5670	5670	5670	5670	0
248	20230801	155300	54497990	5670	5670	5670	5670	0
249	20230801	155200	54497990	5670	5670	5670	5670	0
250	20230801	155100	54497990	5670	5670	5670	5670	0
251	20230801	155000	54497990	5670	5670	5670	5670	0
252	20230801	154900	54497990	5670	5670	5670	5670	0
253	20230801	154800	54497990	5670	5670	5670	5670	0
254	20230801	154700	54497990	5670	5670	5670	5670	0
255	20230801	154600	54497990	5670	5670	5670	5670	0
256	20230801	154500	54497990	5670	5670	5670	5670	0
257	20230801	154400	54497990	5670	5670	5670	5670	0
258	20230801	154300	54497990	5670	5670	5670	5670	0
259	20230801	154200	54497990	5670	5670	5670	5670	0
260	20230801	154100	54497990	5670	5670	5670	5670	0
261	20230801	154000	54497990	5670	5670	5670	5670	0
262	20230801	153900	54497990	5670	5670	5670	5670	0
263	20230801	153800	54497990	5670	5670	5670	5670	0
264	20230801	153700	54497990	5670	5670	5670	5670	0
265	20230801	153600	54497990	5670	5670	5670	5670	0
266	20230801	153500	54497990	5670	5670	5670	5670	0
267	20230801	153400	54497990	5670	5670	5670	5670	0
268	20230801	153300	54497990	5670	5670	5670	5670	0
269	20230801	153200	54497990	5670	5670	5670	5670	0
270	20230801	153100	54497990	5670	5670	5670	5670	0
271	20230801	153000	54497990	5670	5670	5670	5670	71
272	20230801	152900	54095420	5670	5670	5670	5670	0
273	20230801	152800	54095420	5670	5670	5670	5670	0
274	20230801	152700	54095420	5670	5670	5670	5670	0
275	20230801	152600	54095420	5670	5670	5670	5670	0
276	20230801	152500	54095420	5670	5670	5670	5670	0
277	20230801	152400	54095420	5670	5670	5670	5670	0
278	20230801	152300	54095420	5670	5670	5670	5670	0
279	20230801	152200	54095420	5670	5670	5670	5670	0
280	20230801	152100	54095420	5670	5670	5670	5670	0
281	20230801	152000	54095420	5670	5670	5670	5670	0
282	20230801	151900	54095420	5670	5670	5670	5670	0
283	20230801	151800	54095420	5670	5670	5670	5670	0
284	20230801	151700	54095420	5670	5670	5670	5670	0
285	20230801	151600	54095420	5670	5670	5670	5670	1
286	20230801	151500	54089750	5670	5660	5670	5650	13
287	20230801	151400	54016160	5660	5660	5660	5660	0
288	20230801	151300	54016160	5660	5660	5660	5660	47
289	20230801	151200	53750140	5660	5660	5660	5660	0
290	20230801	151100	53750140	5660	5660	5660	5660	231
291	20230801	151000	52442680	5660	5660	5660	5660	20
292	20230801	150900	52329480	5660	5660	5660	5660	300
293	20230801	150800	50631480	5660	5650	5660	5650	30
294	20230801	150700	50461960	5660	5660	5660	5660	0
295	20230801	150600	50461960	5660	5660	5660	5660	0
296	20230801	150500	50461960	5660	5660	5660	5660	0
297	20230801	150400	50461960	5660	5660	5660	5660	0
298	20230801	150300	50461960	5660	5660	5660	5660	100
299	20230801	150200	49895960	5660	5660	5660	5660	6
300	20230801	150100	49862000	5640	5640	5640	5640	0
301	20230801	150000	49862000	5640	5640	5640	5640	0
302	20230801	145900	49862000	5640	5640	5640	5640	0
303	20230801	145800	49862000	5640	5640	5640	5640	24
304	20230801	145700	49726640	5640	5640	5640	5640	0
305	20230801	145600	49726640	5640	5640	5640	5640	0
306	20230801	145500	49726640	5640	5640	5640	5640	0
307	20230801	145400	49726640	5640	5640	5640	5640	5
308	20230801	145300	49698440	5630	5630	5630	5630	0
309	20230801	145200	49698440	5630	5630	5630	5630	0
310	20230801	145100	49698440	5630	5630	5630	5630	0
311	20230801	145000	49698440	5630	5630	5630	5630	0
312	20230801	144900	49698440	5630	5630	5630	5630	0
313	20230801	144800	49698440	5630	5630	5630	5630	0
314	20230801	144700	49698440	5630	5630	5630	5630	0
315	20230801	144600	49698440	5630	5630	5630	5630	0
316	20230801	144500	49698440	5630	5630	5630	5630	17
317	20230801	144400	49602730	5630	5630	5630	5630	0
318	20230801	144300	49602730	5630	5630	5630	5630	90
319	20230801	144200	49096030	5660	5660	5660	5660	0
320	20230801	144100	49096030	5660	5660	5660	5660	0
321	20230801	144000	49096030	5660	5660	5660	5660	0
322	20230801	143900	49096030	5660	5660	5660	5660	0
323	20230801	143800	49096030	5660	5660	5660	5660	0
324	20230801	143700	49096030	5660	5660	5660	5660	0
325	20230801	143600	49096030	5660	5660	5660	5660	0
326	20230801	143500	49096030	5660	5660	5660	5660	4
327	20230801	143400	49073390	5660	5660	5660	5660	0
328	20230801	143300	49073390	5660	5660	5660	5660	0
329	20230801	143200	49073390	5660	5660	5660	5660	0
330	20230801	143100	49073390	5660	5660	5660	5660	0
331	20230801	143000	49073390	5660	5660	5660	5660	25
332	20230801	142900	48931890	5660	5660	5660	5660	0
333	20230801	142800	48931890	5660	5660	5660	5660	5
334	20230801	142700	48903590	5650	5640	5650	5640	87
335	20230801	142600	48412860	5640	5640	5640	5640	350
336	20230801	142500	46438860	5640	5640	5640	5640	0
337	20230801	142400	46438860	5640	5640	5640	5640	0
338	20230801	142300	46438860	5640	5640	5640	5640	0
339	20230801	142200	46438860	5640	5640	5640	5640	24
340	20230801	142100	46303500	5630	5630	5630	5630	0
341	20230801	142000	46303500	5630	5630	5630	5630	0
342	20230801	141900	46303500	5630	5630	5630	5630	80
343	20230801	141800	45853100	5630	5630	5630	5630	0
344	20230801	141700	45853100	5630	5630	5630	5630	0
345	20230801	141600	45853100	5630	5630	5630	5630	0
346	20230801	141500	45853100	5630	5630	5630	5630	0
347	20230801	141400	45853100	5630	5650	5650	5630	272
348	20230801	141300	44317900	5640	5640	5640	5640	0
349	20230801	141200	44317900	5640	5640	5640	5640	0
350	20230801	141100	44317900	5640	5640	5640	5640	0
351	20230801	141000	44317900	5640	5640	5640	5640	0
352	20230801	140900	44317900	5640	5640	5640	5640	0
353	20230801	140800	44317900	5640	5640	5640	5640	0
354	20230801	140700	44317900	5640	5640	5640	5640	0
355	20230801	140600	44317900	5640	5640	5640	5640	0
356	20230801	140500	44317900	5640	5640	5640	5640	0
357	20230801	140400	44317900	5640	5640	5640	5640	0
358	20230801	140300	44317900	5640	5640	5640	5640	0
359	20230801	140200	44317900	5640	5640	5640	5640	277
360	20230801	140100	42755620	5680	5680	5680	5680	0
361	20230801	140000	42755620	5680	5680	5680	5680	0
362	20230801	135900	42755620	5680	5680	5680	5680	0
363	20230801	135800	42755620	5680	5680	5680	5680	13
364	20230801	135700	42681780	5680	5680	5680	5680	0
365	20230801	135600	42681780	5680	5680	5680	5680	0
366	20230801	135500	42681780	5680	5680	5680	5680	0
367	20230801	135400	42681780	5680	5680	5680	5680	0
368	20230801	135300	42681780	5680	5680	5680	5680	0
369	20230801	135200	42681780	5680	5680	5680	5680	0
370	20230801	135100	42681780	5680	5680	5680	5680	10
371	20230801	135000	42624980	5680	5680	5680	5680	0
372	20230801	134900	42624980	5680	5680	5680	5680	0
373	20230801	134800	42624980	5680	5680	5680	5680	40
374	20230801	134700	42397780	5650	5650	5650	5650	0
375	20230801	134600	42397780	5650	5650	5650	5650	127
376	20230801	134500	41680230	5650	5650	5650	5650	0
377	20230801	134400	41680230	5650	5650	5650	5650	0
378	20230801	134300	41680230	5650	5650	5650	5650	0
379	20230801	134200	41680230	5650	5650	5650	5650	0
380	20230801	134100	41680230	5650	5650	5650	5650	0
381	20230801	134000	41680230	5650	5650	5650	5650	0
382	20230801	133900	41680230	5650	5650	5650	5650	0
383	20230801	133800	41680230	5650	5650	5650	5650	0
384	20230801	133700	41680230	5650	5650	5650	5650	1
385	20230801	133600	41674580	5680	5680	5680	5680	0
386	20230801	133500	41674580	5680	5680	5680	5680	1
387	20230801	133400	41668900	5680	5680	5680	5680	0
388	20230801	133300	41668900	5680	5680	5680	5680	0
389	20230801	133200	41668900	5680	5680	5680	5680	0
390	20230801	133100	41668900	5680	5680	5680	5680	0
391	20230801	133000	41668900	5680	5680	5680	5680	0
392	20230801	132900	41668900	5680	5680	5680	5680	20
393	20230801	132800	41555300	5680	5680	5680	5680	0
394	20230801	132700	41555300	5680	5680	5680	5680	0
395	20230801	132600	41555300	5680	5680	5680	5680	0
396	20230801	132500	41555300	5680	5680	5680	5680	0
397	20230801	132400	41555300	5680	5680	5680	5680	0
398	20230801	132300	41555300	5680	5680	5680	5680	2
399	20230801	132200	41543940	5670	5670	5670	5670	3
400	20230801	132100	41526930	5660	5660	5660	5660	0
401	20230801	132000	41526930	5660	5660	5660	5660	0
402	20230801	131900	41526930	5660	5660	5660	5660	0
403	20230801	131800	41526930	5660	5660	5660	5660	5
404	20230801	131700	41498630	5650	5650	5650	5650	0
405	20230801	131600	41498630	5650	5650	5650	5650	0
406	20230801	131500	41498630	5650	5650	5650	5650	141
407	20230801	131400	40701980	5650	5650	5650	5650	52
408	20230801	131300	40408180	5650	5650	5650	5650	0
409	20230801	131200	40408180	5650	5650	5650	5650	0
410	20230801	131100	40408180	5650	5650	5650	5650	0
411	20230801	131000	40408180	5650	5650	5650	5650	0
412	20230801	130900	40408180	5650	5650	5650	5650	0
413	20230801	130800	40408180	5650	5650	5650	5650	0
414	20230801	130700	40408180	5650	5680	5680	5650	23
415	20230801	130600	40277840	5680	5680	5680	5680	27
416	20230801	130500	40124480	5680	5680	5680	5680	40
417	20230801	130400	39897280	5680	5680	5680	5680	0
418	20230801	130300	39897280	5680	5680	5680	5680	0
419	20230801	130200	39897280	5680	5680	5680	5680	0
420	20230801	130100	39897280	5680	5680	5680	5680	0
421	20230801	130000	39897280	5680	5680	5680	5680	0
422	20230801	125900	39897280	5680	5680	5680	5680	0
423	20230801	125800	39897280	5680	5680	5680	5680	0
424	20230801	125700	39897280	5680	5680	5680	5680	0
425	20230801	125600	39897280	5680	5670	5680	5670	200
426	20230801	125500	38763160	5680	5680	5680	5680	0
427	20230801	125400	38763160	5680	5680	5680	5680	0
428	20230801	125300	38763160	5680	5680	5680	5680	0
429	20230801	125200	38763160	5680	5680	5680	5680	0
430	20230801	125100	38763160	5680	5680	5680	5680	0
431	20230801	125000	38763160	5680	5680	5680	5680	0
432	20230801	124900	38763160	5680	5680	5680	5680	5
433	20230801	124800	38734760	5680	5680	5680	5680	0
434	20230801	124700	38734760	5680	5680	5680	5680	80
435	20230801	124600	38280360	5680	5680	5680	5680	0
436	20230801	124500	38280360	5680	5680	5680	5680	0
437	20230801	124400	38280360	5680	5680	5680	5680	0
438	20230801	124300	38280360	5680	5680	5680	5680	1
439	20230801	124200	38274680	5650	5650	5650	5650	0
440	20230801	124100	38274680	5650	5650	5650	5650	0
441	20230801	124000	38274680	5650	5650	5650	5650	20
442	20230801	123900	38161680	5650	5650	5650	5650	0
443	20230801	123800	38161680	5650	5640	5650	5640	563
444	20230801	123700	34982730	5650	5650	5650	5650	0
445	20230801	123600	34982730	5650	5650	5650	5650	0
446	20230801	123500	34982730	5650	5650	5650	5650	87
447	20230801	123400	34491180	5650	5650	5650	5650	0
448	20230801	123300	34491180	5650	5650	5650	5650	0
449	20230801	123200	34491180	5650	5650	5650	5650	0
450	20230801	123100	34491180	5650	5650	5650	5650	100
451	20230801	123000	33926180	5650	5680	5680	5650	130
452	20230801	122900	33188930	5680	5680	5680	5680	2
453	20230801	122800	33177570	5680	5680	5680	5680	0
454	20230801	122700	33177570	5680	5680	5680	5680	0
455	20230801	122600	33177570	5680	5680	5680	5680	0
456	20230801	122500	33177570	5680	5680	5680	5680	0
457	20230801	122400	33177570	5680	5680	5680	5680	0
458	20230801	122300	33177570	5680	5680	5680	5680	120
459	20230801	122200	32495970	5680	5680	5680	5680	0
460	20230801	122100	32495970	5680	5680	5680	5680	0
461	20230801	122000	32495970	5680	5690	5690	5680	9
462	20230801	121900	32444840	5690	5690	5690	5690	0
463	20230801	121800	32444840	5690	5690	5690	5690	0
464	20230801	121700	32444840	5690	5690	5690	5690	20
465	20230801	121600	32331040	5690	5690	5690	5690	200
466	20230801	121500	31193040	5690	5690	5690	5690	0
467	20230801	121400	31193040	5690	5690	5690	5690	0
468	20230801	121300	31193040	5690	5690	5690	5690	0
469	20230801	121200	31193040	5690	5690	5690	5690	753
470	20230801	121100	26908470	5680	5680	5680	5680	4
471	20230801	121000	26885750	5680	5680	5680	5680	0
472	20230801	120900	26885750	5680	5680	5680	5680	0
473	20230801	120800	26885750	5680	5680	5680	5680	0
474	20230801	120700	26885750	5680	5680	5680	5680	0
475	20230801	120600	26885750	5680	5680	5680	5680	0
476	20230801	120500	26885750	5680	5680	5680	5680	0
477	20230801	120400	26885750	5680	5680	5680	5680	0
478	20230801	120300	26885750	5680	5680	5680	5680	0
479	20230801	120200	26885750	5680	5680	5680	5680	0
480	20230801	120100	26885750	5680	5680	5680	5680	52
481	20230801	120000	26590390	5690	5680	5690	5680	50
482	20230801	115900	26305920	5690	5690	5690	5690	0
483	20230801	115800	26305920	5690	5690	5690	5690	0
484	20230801	115700	26305920	5690	5690	5690	5690	0
485	20230801	115600	26305920	5690	5690	5690	5690	0
486	20230801	115500	26305920	5690	5690	5690	5690	0
487	20230801	115400	26305920	5690	5690	5690	5690	0
488	20230801	115300	26305920	5690	5690	5690	5690	0
489	20230801	115200	26305920	5690	5690	5690	5690	0
490	20230801	115100	26305920	5690	5690	5690	5690	0
491	20230801	115000	26305920	5690	5690	5690	5690	0
492	20230801	114900	26305920	5690	5690	5690	5690	0
493	20230801	114800	26305920	5690	5690	5690	5690	0
494	20230801	114700	26305920	5690	5690	5690	5690	0
495	20230801	114600	26305920	5690	5690	5690	5690	0
496	20230801	114500	26305920	5690	5690	5690	5690	0
497	20230801	114400	26305920	5690	5690	5690	5690	0
498	20230801	114300	26305920	5690	5690	5690	5690	0
499	20230801	114200	26305920	5690	5690	5690	5690	0
500	20230801	114100	26305920	5690	5690	5690	5690	0
501	20230801	114000	26305920	5690	5690	5690	5690	35
502	20230801	113900	26106770	5690	5690	5690	5690	10
503	20230801	113800	26049870	5690	5690	5690	5690	4
504	20230801	113700	26027110	5690	5690	5690	5690	1
505	20230801	113600	26021420	5670	5670	5670	5670	0
506	20230801	113500	26021420	5670	5670	5670	5670	0
507	20230801	113400	26021420	5670	5670	5670	5670	0
508	20230801	113300	26021420	5670	5670	5670	5670	0
509	20230801	113200	26021420	5670	5670	5670	5670	0
510	20230801	113100	26021420	5670	5670	5670	5670	0
511	20230801	113000	26021420	5670	5670	5670	5670	0
512	20230801	112900	26021420	5670	5670	5670	5670	0
513	20230801	112800	26021420	5670	5670	5670	5670	0
514	20230801	112700	26021420	5670	5670	5670	5670	0
515	20230801	112600	26021420	5670	5670	5670	5670	40
516	20230801	112500	25794620	5670	5670	5670	5670	0
517	20230801	112400	25794620	5670	5670	5670	5670	0
518	20230801	112300	25794620	5670	5670	5670	5670	20
519	20230801	112200	25681220	5670	5670	5670	5670	0
520	20230801	112100	25681220	5670	5670	5670	5670	0
521	20230801	112000	25681220	5670	5680	5680	5670	40
522	20230801	111900	25454350	5680	5680	5680	5680	0
523	20230801	111800	25454350	5680	5680	5680	5680	0
524	20230801	111700	25454350	5680	5680	5680	5680	249
525	20230801	111600	24040030	5680	5680	5680	5680	0
526	20230801	111500	24040030	5680	5680	5680	5680	0
527	20230801	111400	24040030	5680	5680	5680	5680	21
528	20230801	111300	23920750	5680	5680	5680	5680	0
529	20230801	111200	23920750	5680	5680	5680	5680	0
530	20230801	111100	23920750	5680	5670	5680	5670	180
531	20230801	111000	22898860	5660	5660	5660	5660	0
532	20230801	110900	22898860	5660	5660	5660	5660	0
533	20230801	110800	22898860	5660	5650	5660	5650	3
534	20230801	110700	22881900	5640	5640	5640	5640	0
535	20230801	110600	22881900	5640	5640	5640	5640	0
536	20230801	110500	22881900	5640	5640	5640	5640	0
537	20230801	110400	22881900	5640	5640	5640	5640	0
538	20230801	110300	22881900	5640	5640	5640	5640	50
539	20230801	110200	22599900	5640	5640	5640	5640	8
540	20230801	110100	22554780	5640	5640	5640	5640	0
541	20230801	110000	22554780	5640	5640	5640	5640	0
542	20230801	105900	22554780	5640	5660	5660	5640	399
543	20230801	105800	20302910	5670	5670	5670	5670	0
544	20230801	105700	20302910	5670	5670	5670	5670	0
545	20230801	105600	20302910	5670	5670	5670	5660	131
546	20230801	105500	19560370	5670	5670	5670	5670	0
547	20230801	105400	19560370	5670	5670	5670	5670	60
548	20230801	105300	19220170	5680	5680	5680	5680	0
549	20230801	105200	19220170	5680	5680	5680	5680	1
550	20230801	105100	19214490	5680	5680	5680	5680	0
551	20230801	105000	19214490	5680	5680	5680	5680	4
552	20230801	104900	19191770	5680	5680	5680	5680	240
553	20230801	104800	17828570	5680	5680	5680	5680	0
554	20230801	104700	17828570	5680	5680	5680	5680	28
555	20230801	104600	17669530	5690	5690	5690	5690	0
556	20230801	104500	17669530	5690	5690	5690	5690	20
557	20230801	104400	17555730	5690	5690	5690	5690	0
558	20230801	104300	17555730	5690	5690	5690	5690	0
559	20230801	104200	17555730	5690	5690	5690	5690	0
560	20230801	104100	17555730	5690	5690	5690	5690	0
561	20230801	104000	17555730	5690	5690	5690	5690	0
562	20230801	103900	17555730	5690	5690	5690	5690	0
563	20230801	103800	17555730	5690	5690	5690	5690	79
564	20230801	103700	17106220	5690	5690	5690	5690	12
565	20230801	103600	17037940	5690	5690	5690	5690	0
566	20230801	103500	17037940	5690	5690	5690	5690	0
567	20230801	103400	17037940	5690	5690	5690	5690	16
568	20230801	103300	16946900	5670	5670	5670	5670	0
569	20230801	103200	16946900	5670	5670	5670	5670	0
570	20230801	103100	16946900	5670	5670	5670	5670	0
571	20230801	103000	16946900	5670	5670	5670	5670	0
572	20230801	102900	16946900	5670	5670	5670	5670	0
573	20230801	102800	16946900	5670	5670	5670	5670	5
574	20230801	102700	16918550	5670	5670	5670	5670	0
575	20230801	102600	16918550	5670	5670	5670	5670	0
576	20230801	102500	16918550	5670	5670	5670	5670	0
577	20230801	102400	16918550	5670	5670	5670	5670	0
578	20230801	102300	16918550	5670	5680	5680	5670	80
579	20230801	102200	16464390	5680	5680	5680	5680	0
580	20230801	102100	16464390	5680	5680	5680	5680	0
581	20230801	102000	16464390	5680	5680	5680	5680	1035
582	20230801	101900	10585590	5680	5680	5680	5680	20
583	20230801	101800	10471990	5680	5680	5680	5680	0
584	20230801	101700	10471990	5680	5680	5680	5680	0
585	20230801	101600	10471990	5680	5680	5680	5680	0
586	20230801	101500	10471990	5680	5680	5680	5680	0
587	20230801	101400	10471990	5680	5680	5680	5680	0
588	20230801	101300	10471990	5680	5680	5680	5680	0
589	20230801	101200	10471990	5680	5680	5680	5680	76
590	20230801	101100	10040310	5690	5690	5690	5690	2
591	20230801	101000	10028930	5690	5690	5690	5690	0
592	20230801	100900	10028930	5690	5690	5690	5690	5
593	20230801	100800	10000480	5690	5690	5690	5690	0
594	20230801	100700	10000480	5690	5690	5690	5690	0
595	20230801	100600	10000480	5690	5690	5690	5690	0
596	20230801	100500	10000480	5690	5690	5690	5690	4
597	20230801	100400	9977720	5700	5700	5700	5700	0
598	20230801	100300	9977720	5700	5700	5700	5700	0
599	20230801	100200	9977720	5700	5700	5700	5700	0
600	20230801	100100	9977720	5700	5700	5700	5700	0
601	20230801	100000	9977720	5700	5700	5700	5700	66
602	20230801	095900	9601520	5690	5690	5690	5690	42
603	20230801	095800	9362540	5690	5690	5690	5690	0
604	20230801	095700	9362540	5690	5690	5690	5690	0
605	20230801	095600	9362540	5690	5690	5690	5690	16
606	20230801	095500	9271500	5690	5690	5690	5690	0
607	20230801	095400	9271500	5690	5690	5690	5690	0
608	20230801	095300	9271500	5690	5690	5690	5690	0
609	20230801	095200	9271500	5690	5690	5690	5690	0
610	20230801	095100	9271500	5690	5690	5690	5690	0
611	20230801	095000	9271500	5690	5690	5690	5690	64
612	20230801	094900	8907340	5690	5680	5690	5680	5
613	20230801	094800	8878900	5690	5690	5690	5690	0
614	20230801	094700	8878900	5690	5690	5690	5690	50
615	20230801	094600	8594400	5690	5690	5690	5690	100
616	20230801	094500	8025400	5690	5690	5690	5690	13
617	20230801	094400	7951430	5690	5690	5690	5690	1
618	20230801	094300	7945740	5690	5640	5690	5640	119
619	20230801	094200	7274530	5690	5690	5690	5690	1
620	20230801	094100	7268840	5690	5690	5690	5690	2
621	20230801	094000	7257460	5690	5680	5690	5680	52
622	20230801	093900	6961660	5690	5690	5690	5690	82
623	20230801	093800	6495080	5690	5680	5690	5680	100
624	20230801	093700	5927070	5680	5680	5680	5680	1
625	20230801	093600	5921390	5670	5670	5670	5670	0
626	20230801	093500	5921390	5670	5670	5670	5670	128
627	20230801	093400	5195630	5670	5640	5670	5640	77
628	20230801	093300	4761270	5640	5640	5640	5640	11
629	20230801	093200	4699230	5640	5640	5640	5640	0
630	20230801	093100	4699230	5640	5640	5640	5640	1
631	20230801	093000	4693590	5640	5620	5640	5620	102
632	20230801	092900	4120330	5640	5640	5640	5640	0
633	20230801	092800	4120330	5640	5640	5640	5640	1
634	20230801	092700	4114690	5640	5640	5640	5640	0
635	20230801	092600	4114690	5640	5640	5640	5640	0
636	20230801	092500	4114690	5640	5640	5640	5640	0
637	20230801	092400	4114690	5640	5640	5640	5640	10
638	20230801	092300	4058290	5640	5640	5640	5640	1
639	20230801	092200	4052650	5640	5640	5640	5640	2
640	20230801	092100	4041370	5640	5640	5640	5640	0
641	20230801	092000	4041370	5640	5640	5640	5640	0
642	20230801	091900	4041370	5640	5640	5640	5640	0
643	20230801	091800	4041370	5640	5640	5640	5640	0
644	20230801	091700	4041370	5640	5640	5640	5640	0
645	20230801	091600	4041370	5640	5640	5640	5640	0
646	20230801	091500	4041370	5640	5640	5640	5640	0
647	20230801	091400	4041370	5640	5640	5640	5640	3
648	20230801	091300	4024450	5680	5680	5680	5680	11
649	20230801	091200	3961970	5640	5640	5640	5640	42
650	20230801	091100	3725090	5630	5630	5630	5630	5
651	20230801	091000	3696940	5630	5630	5630	5630	160
652	20230801	090900	2796140	5630	5640	5640	5630	107
653	20230801	090800	2193530	5630	5630	5630	5630	0
654	20230801	090700	2193530	5630	5630	5630	5630	0
655	20230801	090600	2193530	5630	5630	5630	5630	0
656	20230801	090500	2193530	5630	5630	5630	5630	0
657	20230801	090400	2193530	5630	5660	5660	5630	100
658	20230801	090300	1629760	5660	5660	5660	5660	1
659	20230801	090200	1624100	5640	5630	5640	5630	3
660	20230801	090100	1607200	5600	5600	5600	5600	0
661	20230801	090000	1607200	5600	5600	5600	5600	287