KissMeData/123890/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	200000	363055965	2935	2935	2935	2935	5776
3	20230801	195900	363055965	2935	2935	2935	2935	0
4	20230801	195800	363055965	2935	2935	2935	2935	0
5	20230801	195700	363055965	2935	2935	2935	2935	0
6	20230801	195600	363055965	2935	2935	2935	2935	0
7	20230801	195500	363055965	2935	2935	2935	2935	0
8	20230801	195400	363055965	2935	2935	2935	2935	0
9	20230801	195300	363055965	2935	2935	2935	2935	0
10	20230801	195200	363055965	2935	2935	2935	2935	0
11	20230801	195100	363055965	2935	2935	2935	2935	0
12	20230801	195000	363055965	2935	2935	2935	2935	0
13	20230801	194900	363055965	2935	2935	2935	2935	0
14	20230801	194800	363055965	2935	2935	2935	2935	0
15	20230801	194700	363055965	2935	2935	2935	2935	0
16	20230801	194600	363055965	2935	2935	2935	2935	0
17	20230801	194500	363055965	2935	2935	2935	2935	0
18	20230801	194400	363055965	2935	2935	2935	2935	0
19	20230801	194300	363055965	2935	2935	2935	2935	0
20	20230801	194200	363055965	2935	2935	2935	2935	0
21	20230801	194100	363055965	2935	2935	2935	2935	0
22	20230801	194000	363055965	2935	2935	2935	2935	0
23	20230801	193900	363055965	2935	2935	2935	2935	0
24	20230801	193800	363055965	2935	2935	2935	2935	0
25	20230801	193700	363055965	2935	2935	2935	2935	0
26	20230801	193600	363055965	2935	2935	2935	2935	0
27	20230801	193500	363055965	2935	2935	2935	2935	0
28	20230801	193400	363055965	2935	2935	2935	2935	0
29	20230801	193300	363055965	2935	2935	2935	2935	0
30	20230801	193200	363055965	2935	2935	2935	2935	0
31	20230801	193100	363055965	2935	2935	2935	2935	0
32	20230801	193000	363055965	2935	2935	2935	2935	5776
33	20230801	192900	363055965	2935	2935	2935	2935	0
34	20230801	192800	363055965	2935	2935	2935	2935	0
35	20230801	192700	363055965	2935	2935	2935	2935	0
36	20230801	192600	363055965	2935	2935	2935	2935	0
37	20230801	192500	363055965	2935	2935	2935	2935	0
38	20230801	192400	363055965	2935	2935	2935	2935	0
39	20230801	192300	363055965	2935	2935	2935	2935	0
40	20230801	192200	363055965	2935	2935	2935	2935	0
41	20230801	192100	363055965	2935	2935	2935	2935	0
42	20230801	192000	363055965	2935	2935	2935	2935	0
43	20230801	191900	363055965	2935	2935	2935	2935	0
44	20230801	191800	363055965	2935	2935	2935	2935	0
45	20230801	191700	363055965	2935	2935	2935	2935	0
46	20230801	191600	363055965	2935	2935	2935	2935	0
47	20230801	191500	363055965	2935	2935	2935	2935	0
48	20230801	191400	363055965	2935	2935	2935	2935	0
49	20230801	191300	363055965	2935	2935	2935	2935	0
50	20230801	191200	363055965	2935	2935	2935	2935	0
51	20230801	191100	363055965	2935	2935	2935	2935	0
52	20230801	191000	363055965	2935	2935	2935	2935	0
53	20230801	190900	363055965	2935	2935	2935	2935	0
54	20230801	190800	363055965	2935	2935	2935	2935	0
55	20230801	190700	363055965	2935	2935	2935	2935	0
56	20230801	190600	363055965	2935	2935	2935	2935	0
57	20230801	190500	363055965	2935	2935	2935	2935	0
58	20230801	190400	363055965	2935	2935	2935	2935	0
59	20230801	190300	363055965	2935	2935	2935	2935	0
60	20230801	190200	363055965	2935	2935	2935	2935	0
61	20230801	190100	363055965	2935	2935	2935	2935	0
62	20230801	190000	363055965	2935	2935	2935	2935	5776
63	20230801	185900	363055965	2935	2935	2935	2935	0
64	20230801	185800	363055965	2935	2935	2935	2935	0
65	20230801	185700	363055965	2935	2935	2935	2935	0
66	20230801	185600	363055965	2935	2935	2935	2935	0
67	20230801	185500	363055965	2935	2935	2935	2935	0
68	20230801	185400	363055965	2935	2935	2935	2935	0
69	20230801	185300	363055965	2935	2935	2935	2935	0
70	20230801	185200	363055965	2935	2935	2935	2935	0
71	20230801	185100	363055965	2935	2935	2935	2935	0
72	20230801	185000	363055965	2935	2935	2935	2935	0
73	20230801	184900	363055965	2935	2935	2935	2935	0
74	20230801	184800	363055965	2935	2935	2935	2935	0
75	20230801	184700	363055965	2935	2935	2935	2935	0
76	20230801	184600	363055965	2935	2935	2935	2935	0
77	20230801	184500	363055965	2935	2935	2935	2935	0
78	20230801	184400	363055965	2935	2935	2935	2935	0
79	20230801	184300	363055965	2935	2935	2935	2935	0
80	20230801	184200	363055965	2935	2935	2935	2935	0
81	20230801	184100	363055965	2935	2935	2935	2935	0
82	20230801	184000	363055965	2935	2935	2935	2935	0
83	20230801	183900	363055965	2935	2935	2935	2935	0
84	20230801	183800	363055965	2935	2935	2935	2935	0
85	20230801	183700	363055965	2935	2935	2935	2935	0
86	20230801	183600	363055965	2935	2935	2935	2935	0
87	20230801	183500	363055965	2935	2935	2935	2935	0
88	20230801	183400	363055965	2935	2935	2935	2935	0
89	20230801	183300	363055965	2935	2935	2935	2935	0
90	20230801	183200	363055965	2935	2935	2935	2935	0
91	20230801	183100	363055965	2935	2935	2935	2935	0
92	20230801	183000	363055965	2935	2935	2935	2935	5776
93	20230801	182900	363055965	2935	2935	2935	2935	0
94	20230801	182800	363055965	2935	2935	2935	2935	0
95	20230801	182700	363055965	2935	2935	2935	2935	0
96	20230801	182600	363055965	2935	2935	2935	2935	0
97	20230801	182500	363055965	2935	2935	2935	2935	0
98	20230801	182400	363055965	2935	2935	2935	2935	0
99	20230801	182300	363055965	2935	2935	2935	2935	0
100	20230801	182200	363055965	2935	2935	2935	2935	0
101	20230801	182100	363055965	2935	2935	2935	2935	0
102	20230801	182000	363055965	2935	2935	2935	2935	0
103	20230801	181900	363055965	2935	2935	2935	2935	0
104	20230801	181800	363055965	2935	2935	2935	2935	0
105	20230801	181700	363055965	2935	2935	2935	2935	0
106	20230801	181600	363055965	2935	2935	2935	2935	0
107	20230801	181500	363055965	2935	2935	2935	2935	0
108	20230801	181400	363055965	2935	2935	2935	2935	0
109	20230801	181300	363055965	2935	2935	2935	2935	0
110	20230801	181200	363055965	2935	2935	2935	2935	0
111	20230801	181100	363055965	2935	2935	2935	2935	0
112	20230801	181000	363055965	2935	2935	2935	2935	0
113	20230801	180900	363055965	2935	2935	2935	2935	0
114	20230801	180800	363055965	2935	2935	2935	2935	0
115	20230801	180700	363055965	2935	2935	2935	2935	0
116	20230801	180600	363055965	2935	2935	2935	2935	0
117	20230801	180500	363055965	2935	2935	2935	2935	0
118	20230801	180400	363055965	2935	2935	2935	2935	0
119	20230801	180300	363055965	2935	2935	2935	2935	0
120	20230801	180200	363055965	2935	2935	2935	2935	0
121	20230801	180100	363055965	2935	2935	2935	2935	0
122	20230801	180000	363055965	2935	2935	2935	2935	5776
123	20230801	175900	363055965	2935	2935	2935	2935	0
124	20230801	175800	363055965	2935	2935	2935	2935	0
125	20230801	175700	363055965	2935	2935	2935	2935	0
126	20230801	175600	363055965	2935	2935	2935	2935	0
127	20230801	175500	363055965	2935	2935	2935	2935	0
128	20230801	175400	363055965	2935	2935	2935	2935	0
129	20230801	175300	363055965	2935	2935	2935	2935	0
130	20230801	175200	363055965	2935	2935	2935	2935	0
131	20230801	175100	363055965	2935	2935	2935	2935	0
132	20230801	175000	363055965	2935	2935	2935	2935	0
133	20230801	174900	363055965	2935	2935	2935	2935	0
134	20230801	174800	363055965	2935	2935	2935	2935	0
135	20230801	174700	363055965	2935	2935	2935	2935	0
136	20230801	174600	363055965	2935	2935	2935	2935	0
137	20230801	174500	363055965	2935	2935	2935	2935	0
138	20230801	174400	363055965	2935	2935	2935	2935	0
139	20230801	174300	363055965	2935	2935	2935	2935	0
140	20230801	174200	363055965	2935	2935	2935	2935	0
141	20230801	174100	363055965	2935	2935	2935	2935	0
142	20230801	174000	363055965	2935	2935	2935	2935	0
143	20230801	173900	363055965	2935	2935	2935	2935	0
144	20230801	173800	363055965	2935	2935	2935	2935	0
145	20230801	173700	363055965	2935	2935	2935	2935	0
146	20230801	173600	363055965	2935	2935	2935	2935	0
147	20230801	173500	363055965	2935	2935	2935	2935	0
148	20230801	173400	363055965	2935	2935	2935	2935	0
149	20230801	173300	363055965	2935	2935	2935	2935	0
150	20230801	173200	363055965	2935	2935	2935	2935	0
151	20230801	173100	363055965	2935	2935	2935	2935	0
152	20230801	173000	363055965	2935	2935	2935	2935	5776
153	20230801	172900	363055965	2935	2935	2935	2935	0
154	20230801	172800	363055965	2935	2935	2935	2935	0
155	20230801	172700	363055965	2935	2935	2935	2935	0
156	20230801	172600	363055965	2935	2935	2935	2935	0
157	20230801	172500	363055965	2935	2935	2935	2935	0
158	20230801	172400	363055965	2935	2935	2935	2935	0
159	20230801	172300	363055965	2935	2935	2935	2935	0
160	20230801	172200	363055965	2935	2935	2935	2935	0
161	20230801	172100	363055965	2935	2935	2935	2935	0
162	20230801	172000	363055965	2935	2935	2935	2935	0
163	20230801	171900	363055965	2935	2935	2935	2935	0
164	20230801	171800	363055965	2935	2935	2935	2935	0
165	20230801	171700	363055965	2935	2935	2935	2935	0
166	20230801	171600	363055965	2935	2935	2935	2935	0
167	20230801	171500	363055965	2935	2935	2935	2935	0
168	20230801	171400	363055965	2935	2935	2935	2935	0
169	20230801	171300	363055965	2935	2935	2935	2935	0
170	20230801	171200	363055965	2935	2935	2935	2935	0
171	20230801	171100	363055965	2935	2935	2935	2935	0
172	20230801	171000	363055965	2935	2935	2935	2935	0
173	20230801	170900	363055965	2935	2935	2935	2935	0
174	20230801	170800	363055965	2935	2935	2935	2935	0
175	20230801	170700	363055965	2935	2935	2935	2935	0
176	20230801	170600	363055965	2935	2935	2935	2935	0
177	20230801	170500	363055965	2935	2935	2935	2935	0
178	20230801	170400	363055965	2935	2935	2935	2935	0
179	20230801	170300	363055965	2935	2935	2935	2935	0
180	20230801	170200	363055965	2935	2935	2935	2935	0
181	20230801	170100	363055965	2935	2935	2935	2935	0
182	20230801	170000	363055965	2935	2935	2935	2935	5776
183	20230801	165900	363055965	2935	2935	2935	2935	0
184	20230801	165800	363055965	2935	2935	2935	2935	0
185	20230801	165700	363055965	2935	2935	2935	2935	0
186	20230801	165600	363055965	2935	2935	2935	2935	0
187	20230801	165500	363055965	2935	2935	2935	2935	0
188	20230801	165400	363055965	2935	2935	2935	2935	0
189	20230801	165300	363055965	2935	2935	2935	2935	0
190	20230801	165200	363055965	2935	2935	2935	2935	0
191	20230801	165100	363055965	2935	2935	2935	2935	0
192	20230801	165000	363055965	2935	2935	2935	2935	0
193	20230801	164900	363055965	2935	2935	2935	2935	0
194	20230801	164800	363055965	2935	2935	2935	2935	0
195	20230801	164700	363055965	2935	2935	2935	2935	0
196	20230801	164600	363055965	2935	2935	2935	2935	0
197	20230801	164500	363055965	2935	2935	2935	2935	0
198	20230801	164400	363055965	2935	2935	2935	2935	0
199	20230801	164300	363055965	2935	2935	2935	2935	0
200	20230801	164200	363055965	2935	2935	2935	2935	0
201	20230801	164100	363055965	2935	2935	2935	2935	0
202	20230801	164000	363055965	2935	2935	2935	2935	0
203	20230801	163900	363055965	2935	2935	2935	2935	0
204	20230801	163800	363055965	2935	2935	2935	2935	0
205	20230801	163700	363055965	2935	2935	2935	2935	0
206	20230801	163600	363055965	2935	2935	2935	2935	0
207	20230801	163500	363055965	2935	2935	2935	2935	0
208	20230801	163400	363055965	2935	2935	2935	2935	0
209	20230801	163300	363055965	2935	2935	2935	2935	0
210	20230801	163200	363055965	2935	2935	2935	2935	0
211	20230801	163100	363055965	2935	2935	2935	2935	0
212	20230801	163000	363055965	2935	2935	2935	2935	5776
213	20230801	162900	363055965	2935	2935	2935	2935	0
214	20230801	162800	363055965	2935	2935	2935	2935	0
215	20230801	162700	363055965	2935	2935	2935	2935	0
216	20230801	162600	363055965	2935	2935	2935	2935	0
217	20230801	162500	363055965	2935	2935	2935	2935	0
218	20230801	162400	363055965	2935	2935	2935	2935	0
219	20230801	162300	363055965	2935	2935	2935	2935	0
220	20230801	162200	363055965	2935	2935	2935	2935	0
221	20230801	162100	363055965	2935	2935	2935	2935	0
222	20230801	162000	363055965	2935	2935	2935	2935	0
223	20230801	161900	363055965	2935	2935	2935	2935	0
224	20230801	161800	363055965	2935	2935	2935	2935	0
225	20230801	161700	363055965	2935	2935	2935	2935	0
226	20230801	161600	363055965	2935	2935	2935	2935	0
227	20230801	161500	363055965	2935	2935	2935	2935	0
228	20230801	161400	363055965	2935	2935	2935	2935	0
229	20230801	161300	363055965	2935	2935	2935	2935	0
230	20230801	161200	363055965	2935	2935	2935	2935	0
231	20230801	161100	363055965	2935	2935	2935	2935	0
232	20230801	161000	363055965	2935	2935	2935	2935	0
233	20230801	160900	363055965	2935	2935	2935	2935	0
234	20230801	160800	363055965	2935	2935	2935	2935	0
235	20230801	160700	363055965	2935	2935	2935	2935	0
236	20230801	160600	363055965	2935	2935	2935	2935	0
237	20230801	160500	363055965	2935	2935	2935	2935	0
238	20230801	160400	363055965	2935	2935	2935	2935	0
239	20230801	160300	363055965	2935	2935	2935	2935	0
240	20230801	160200	363055965	2935	2935	2935	2935	0
241	20230801	160100	363055965	2935	2935	2935	2935	0
242	20230801	160000	363055965	2935	2935	2935	2935	5776
243	20230801	155900	363055965	2935	2935	2935	2935	0
244	20230801	155800	363055965	2935	2935	2935	2935	0
245	20230801	155700	363055965	2935	2935	2935	2935	0
246	20230801	155600	363055965	2935	2935	2935	2935	0
247	20230801	155500	363055965	2935	2935	2935	2935	0
248	20230801	155400	363055965	2935	2935	2935	2935	0
249	20230801	155300	363055965	2935	2935	2935	2935	0
250	20230801	155200	363055965	2935	2935	2935	2935	0
251	20230801	155100	363055965	2935	2935	2935	2935	0
252	20230801	155000	363055965	2935	2935	2935	2935	0
253	20230801	154900	363055965	2935	2935	2935	2935	0
254	20230801	154800	363055965	2935	2935	2935	2935	0
255	20230801	154700	363055965	2935	2935	2935	2935	0
256	20230801	154600	363055965	2935	2935	2935	2935	0
257	20230801	154500	363055965	2935	2935	2935	2935	0
258	20230801	154400	363055965	2935	2935	2935	2935	0
259	20230801	154300	363055965	2935	2935	2935	2935	0
260	20230801	154200	363055965	2935	2935	2935	2935	0
261	20230801	154100	363055965	2935	2935	2935	2935	0
262	20230801	154000	363055965	2935	2935	2935	2935	0
263	20230801	153900	363055965	2935	2935	2935	2935	0
264	20230801	153800	363055965	2935	2935	2935	2935	0
265	20230801	153700	363055965	2935	2935	2935	2935	0
266	20230801	153600	363055965	2935	2935	2935	2935	0
267	20230801	153500	363055965	2935	2935	2935	2935	0
268	20230801	153400	363055965	2935	2935	2935	2935	0
269	20230801	153300	363055965	2935	2935	2935	2935	0
270	20230801	153200	363055965	2935	2935	2935	2935	0
271	20230801	153100	363055965	2935	2935	2935	2935	0
272	20230801	153000	363055965	2935	2935	2935	2935	11552
273	20230801	152900	346103405	2930	2930	2930	2930	0
274	20230801	152800	346103405	2930	2930	2930	2930	0
275	20230801	152700	346103405	2930	2930	2930	2930	0
276	20230801	152600	346103405	2930	2930	2930	2930	0
277	20230801	152500	346103405	2930	2930	2930	2930	0
278	20230801	152400	346103405	2930	2930	2930	2930	0
279	20230801	152300	346103405	2930	2930	2930	2930	0
280	20230801	152200	346103405	2930	2930	2930	2930	0
281	20230801	152100	346103405	2930	2930	2930	2930	0
282	20230801	152000	346103405	2930	2930	2930	2930	0
283	20230801	151900	346103405	2930	2930	2930	2930	1512
284	20230801	151800	341673245	2930	2935	2935	2930	188
285	20230801	151700	341122355	2930	2930	2935	2930	191
286	20230801	151600	340562715	2930	2930	2930	2930	159
287	20230801	151500	340096845	2930	2930	2935	2930	125
288	20230801	151400	339730590	2930	2930	2935	2930	113
289	20230801	151300	339399000	2935	2930	2935	2930	18
290	20230801	151200	339346240	2930	2930	2930	2930	21
291	20230801	151100	339284710	2930	2930	2935	2930	14
292	20230801	151000	339243685	2930	2930	2930	2930	58
293	20230801	150900	339073745	2930	2930	2930	2930	14
294	20230801	150800	339032725	2930	2935	2935	2930	120
295	20230801	150700	338680625	2930	2930	2930	2930	14
296	20230801	150600	338639605	2930	2935	2935	2930	27
297	20230801	150500	338560430	2930	2930	2930	2930	14
298	20230801	150400	338519410	2930	2930	2930	2930	13
299	20230801	150300	338481320	2930	2930	2930	2930	21
300	20230801	150200	338419790	2930	2935	2935	2930	17
301	20230801	150100	338369965	2930	2930	2935	2930	14
302	20230801	150000	338328940	2930	2930	2930	2930	2073
303	20230801	145900	332255050	2930	2930	2935	2930	22
304	20230801	145800	332190580	2930	2930	2930	2930	65
305	20230801	145700	332000130	2930	2935	2935	2930	14
306	20230801	145600	331959105	2930	2930	2930	2930	64
307	20230801	145500	331771585	2930	2930	2930	2930	21
308	20230801	145400	331710055	2930	2930	2930	2930	1
309	20230801	145300	331707125	2930	2930	2930	2930	0
310	20230801	145200	331707125	2930	2935	2935	2930	7
311	20230801	145100	331686585	2935	2935	2935	2935	1
312	20230801	145000	331683650	2930	2930	2930	2930	0
313	20230801	144900	331683650	2930	2935	2935	2930	1412
314	20230801	144800	327539435	2935	2935	2935	2935	0
315	20230801	144700	327539435	2935	2935	2935	2935	20
316	20230801	144600	327480735	2935	2935	2935	2935	1
317	20230801	144500	327477800	2940	2940	2940	2940	261
318	20230801	144400	326710460	2940	2935	2940	2935	31
319	20230801	144300	326619325	2935	2935	2940	2935	557
320	20230801	144200	324984115	2935	2935	2935	2935	870
321	20230801	144100	322430665	2935	2935	2935	2935	1
322	20230801	144000	322427730	2940	2940	2940	2940	0
323	20230801	143900	322427730	2940	2940	2940	2940	35
324	20230801	143800	322324830	2940	2940	2940	2935	206
325	20230801	143700	321719195	2935	2935	2935	2935	0
326	20230801	143600	321719195	2935	2935	2935	2935	0
327	20230801	143500	321719195	2935	2935	2935	2935	1
328	20230801	143400	321716260	2940	2940	2940	2940	3
329	20230801	143300	321707440	2935	2935	2935	2935	0
330	20230801	143200	321707440	2935	2940	2940	2935	3
331	20230801	143100	321698625	2940	2940	2940	2940	0
332	20230801	143000	321698625	2940	2940	2940	2940	0
333	20230801	142900	321698625	2940	2940	2940	2940	0
334	20230801	142800	321698625	2940	2940	2940	2940	0
335	20230801	142700	321698625	2940	2940	2940	2940	0
336	20230801	142600	321698625	2940	2940	2940	2940	0
337	20230801	142500	321698625	2940	2940	2940	2940	17
338	20230801	142400	321648645	2940	2940	2940	2940	170
339	20230801	142300	321148845	2940	2940	2940	2940	0
340	20230801	142200	321148845	2940	2940	2940	2940	1
341	20230801	142100	321145905	2940	2940	2940	2940	4
342	20230801	142000	321134145	2940	2940	2940	2940	0
343	20230801	141900	321134145	2940	2940	2940	2940	0
344	20230801	141800	321134145	2940	2940	2940	2940	11
345	20230801	141700	321101805	2940	2940	2940	2940	200
346	20230801	141600	320513805	2940	2940	2940	2940	3
347	20230801	141500	320504985	2935	2935	2935	2935	367
348	20230801	141400	319427840	2940	2935	2940	2935	4003
349	20230801	141300	307668685	2935	2935	2935	2935	0
350	20230801	141200	307668685	2935	2935	2935	2935	1
351	20230801	141100	307665750	2940	2940	2940	2940	0
352	20230801	141000	307665750	2940	2940	2940	2940	0
353	20230801	140900	307665750	2940	2940	2940	2940	0
354	20230801	140800	307665750	2940	2940	2945	2925	28821
355	20230801	140700	223210205	2945	2945	2945	2945	0
356	20230801	140600	223210205	2945	2945	2945	2945	0
357	20230801	140500	223210205	2945	2945	2945	2945	1
358	20230801	140400	223207260	2945	2945	2945	2945	20
359	20230801	140300	223148360	2945	2945	2945	2945	12
360	20230801	140200	223113020	2945	2945	2945	2945	0
361	20230801	140100	223113020	2945	2940	2945	2940	1010
362	20230801	140000	220143570	2945	2945	2945	2945	10
363	20230801	135900	220114120	2940	2940	2940	2940	0
364	20230801	135800	220114120	2940	2945	2945	2940	131
365	20230801	135700	219728425	2945	2945	2945	2945	10
366	20230801	135600	219698975	2945	2945	2945	2945	0
367	20230801	135500	219698975	2945	2945	2945	2945	11
368	20230801	135400	219666580	2945	2945	2945	2945	28
369	20230801	135300	219584120	2945	2945	2945	2945	4
370	20230801	135200	219572340	2945	2945	2945	2945	0
371	20230801	135100	219572340	2945	2945	2945	2945	1
372	20230801	135000	219569395	2945	2945	2945	2945	68
373	20230801	134900	219369135	2945	2945	2945	2945	0
374	20230801	134800	219369135	2945	2945	2945	2945	1
375	20230801	134700	219366190	2945	2945	2945	2945	0
376	20230801	134600	219366190	2945	2945	2945	2945	11
377	20230801	134500	219333795	2945	2945	2945	2945	10
378	20230801	134400	219304345	2945	2945	2945	2945	121
379	20230801	134300	218948000	2945	2945	2945	2945	0
380	20230801	134200	218948000	2945	2945	2945	2945	4
381	20230801	134100	218936220	2945	2945	2945	2940	102
382	20230801	134000	218636330	2945	2945	2945	2945	0
383	20230801	133900	218636330	2945	2945	2945	2945	1
384	20230801	133800	218633385	2945	2945	2945	2945	204
385	20230801	133700	218032605	2945	2945	2945	2945	0
386	20230801	133600	218032605	2945	2945	2945	2945	146
387	20230801	133500	217602635	2945	2945	2945	2945	106
388	20230801	133400	217290465	2945	2945	2945	2945	11
389	20230801	133300	217258070	2945	2945	2945	2945	10
390	20230801	133200	217228620	2945	2945	2945	2945	0
391	20230801	133100	217228620	2945	2940	2945	2940	656
392	20230801	133000	215299975	2945	2945	2945	2945	0
393	20230801	132900	215299975	2945	2945	2945	2945	1204
394	20230801	132800	211754195	2945	2945	2945	2945	0
395	20230801	132700	211754195	2945	2945	2945	2945	0
396	20230801	132600	211754195	2945	2945	2945	2945	0
397	20230801	132500	211754195	2945	2945	2945	2945	0
398	20230801	132400	211754195	2945	2945	2945	2945	2
399	20230801	132300	211748305	2945	2940	2945	2940	181
400	20230801	132200	211215915	2945	2945	2945	2945	0
401	20230801	132100	211215915	2945	2945	2945	2945	2
402	20230801	132000	211210025	2945	2945	2945	2945	0
403	20230801	131900	211210025	2945	2945	2945	2945	2545
404	20230801	131800	203715000	2950	2950	2950	2950	0
405	20230801	131700	203715000	2950	2950	2950	2950	14
406	20230801	131600	203673700	2950	2950	2950	2950	384
407	20230801	131500	202540900	2950	2950	2950	2950	45
408	20230801	131400	202408150	2950	2950	2950	2950	2
409	20230801	131300	202402250	2950	2950	2950	2950	1
410	20230801	131200	202399300	2950	2950	2950	2950	6
411	20230801	131100	202381600	2950	2950	2950	2950	100
412	20230801	131000	202086600	2950	2950	2950	2950	1
413	20230801	130900	202083650	2945	2950	2950	2945	41
414	20230801	130800	201962720	2950	2950	2950	2950	0
415	20230801	130700	201962720	2950	2950	2950	2950	159
416	20230801	130600	201493670	2945	2945	2945	2945	1
417	20230801	130500	201490725	2945	2945	2945	2945	1
418	20230801	130400	201487780	2945	2945	2945	2945	191
419	20230801	130300	200925285	2950	2950	2950	2950	0
420	20230801	130200	200925285	2950	2950	2950	2950	0
421	20230801	130100	200925285	2950	2945	2950	2945	151
422	20230801	130000	200480585	2945	2950	2950	2945	156
423	20230801	125900	200021145	2950	2950	2950	2950	4
424	20230801	125800	200009345	2950	2950	2950	2950	17
425	20230801	125700	199959195	2950	2945	2950	2945	177
426	20230801	125600	199437920	2950	2950	2950	2950	4
427	20230801	125500	199426120	2950	2950	2950	2950	2
428	20230801	125400	199420220	2950	2955	2955	2950	154
429	20230801	125300	198965875	2950	2950	2955	2950	2203
430	20230801	125200	192467015	2950	2950	2955	2950	132
431	20230801	125100	192077605	2950	2955	2955	2950	206
432	20230801	125000	191469380	2955	2955	2955	2955	28
433	20230801	124900	191386640	2955	2955	2955	2955	3
434	20230801	124800	191377775	2955	2955	2955	2955	3
435	20230801	124700	191368910	2955	2955	2955	2955	2
436	20230801	124600	191363000	2955	2955	2955	2955	2
437	20230801	124500	191357090	2955	2955	2955	2955	1994
438	20230801	124400	185464820	2955	2955	2955	2955	3
439	20230801	124300	185455955	2955	2955	2955	2955	2
440	20230801	124200	185450045	2955	2955	2955	2955	2
441	20230801	124100	185444135	2955	2950	2955	2950	3
442	20230801	124000	185435275	2955	2950	2955	2950	14
443	20230801	123900	185393960	2950	2950	2950	2950	500
444	20230801	123800	183918960	2950	2950	2950	2950	11
445	20230801	123700	183886510	2950	2950	2950	2950	7
446	20230801	123600	183865860	2950	2950	2950	2950	3
447	20230801	123500	183857010	2950	2950	2950	2950	2
448	20230801	123400	183851110	2950	2950	2950	2950	4
449	20230801	123300	183839310	2950	2950	2950	2950	22
450	20230801	123200	183774410	2950	2950	2950	2950	2
451	20230801	123100	183768510	2950	2950	2950	2950	2
452	20230801	123000	183762610	2950	2950	2950	2950	2
453	20230801	122900	183756710	2950	2950	2950	2950	2
454	20230801	122800	183750810	2950	2950	2950	2950	5
455	20230801	122700	183736060	2950	2950	2950	2950	18
456	20230801	122600	183682960	2950	2950	2950	2950	30
457	20230801	122500	183594460	2950	2955	2955	2950	861
458	20230801	122400	181054500	2955	2955	2955	2955	6
459	20230801	122300	181036770	2955	2955	2955	2955	123
460	20230801	122200	180673305	2955	2955	2955	2955	4
461	20230801	122100	180661485	2955	2955	2955	2955	207
462	20230801	122000	180049800	2955	2955	2955	2955	502
463	20230801	121900	178566390	2955	2955	2955	2955	2
464	20230801	121800	178560480	2955	2955	2955	2955	2
465	20230801	121700	178554570	2955	2955	2955	2955	6
466	20230801	121600	178536840	2955	2955	2955	2955	3
467	20230801	121500	178527975	2955	2955	2955	2955	2
468	20230801	121400	178522065	2955	2955	2955	2955	2
469	20230801	121300	178516155	2955	2955	2955	2955	4
470	20230801	121200	178504335	2955	2955	2955	2955	2
471	20230801	121100	178498425	2955	2955	2955	2955	2
472	20230801	121000	178492515	2955	2950	2955	2950	303
473	20230801	120900	177597255	2950	2950	2950	2950	2
474	20230801	120800	177591355	2950	2950	2950	2950	3
475	20230801	120700	177582505	2950	2945	2950	2945	5
476	20230801	120600	177567760	2950	2950	2950	2950	219
477	20230801	120500	176921710	2950	2950	2950	2950	6
478	20230801	120400	176904010	2950	2950	2950	2950	52
479	20230801	120300	176750610	2950	2950	2950	2950	232
480	20230801	120200	176066210	2950	2945	2950	2940	2149
481	20230801	120100	169737500	2950	2950	2950	2950	42
482	20230801	120000	169613600	2950	2950	2950	2950	4
483	20230801	115900	169601800	2950	2950	2950	2950	302
484	20230801	115800	168710900	2950	2950	2950	2950	3
485	20230801	115700	168702050	2950	2950	2950	2950	102
486	20230801	115600	168401150	2950	2950	2950	2950	22
487	20230801	115500	168336250	2950	2950	2950	2950	15
488	20230801	115400	168292000	2950	2950	2950	2950	4
489	20230801	115300	168280200	2950	2950	2950	2950	31
490	20230801	115200	168188750	2950	2950	2950	2950	93
491	20230801	115100	167914400	2950	2945	2950	2945	58
492	20230801	115000	167743575	2950	2950	2950	2950	2
493	20230801	114900	167737675	2950	2950	2950	2950	3
494	20230801	114800	167728825	2950	2950	2950	2950	27
495	20230801	114700	167649175	2950	2950	2950	2950	113
496	20230801	114600	167315825	2950	2950	2950	2950	33
497	20230801	114500	167218475	2950	2950	2950	2950	4
498	20230801	114400	167206675	2950	2950	2950	2950	91
499	20230801	114300	166938225	2950	2950	2950	2945	76
500	20230801	114200	166714260	2950	2950	2950	2950	3
501	20230801	114100	166705410	2950	2950	2950	2950	3
502	20230801	114000	166696560	2945	2950	2950	2945	36
503	20230801	113900	166590530	2950	2950	2950	2950	2
504	20230801	113800	166584630	2950	2950	2950	2950	2
505	20230801	113700	166578730	2950	2950	2950	2945	90
506	20230801	113600	166313510	2950	2950	2950	2950	52
507	20230801	113500	166160110	2950	2950	2950	2950	3
508	20230801	113400	166151260	2950	2950	2950	2950	2
509	20230801	113300	166145360	2945	2950	2950	2945	103
510	20230801	113200	165841525	2950	2950	2950	2950	1
511	20230801	113100	165838575	2950	2950	2950	2950	0
512	20230801	113000	165838575	2950	2950	2950	2950	3
513	20230801	112900	165829725	2945	2950	2950	2945	1079
514	20230801	112800	162647070	2950	2950	2950	2950	156
515	20230801	112700	162186870	2955	2950	2955	2950	131
516	20230801	112600	161800415	2945	2945	2945	2945	0
517	20230801	112500	161800415	2945	2945	2945	2945	1
518	20230801	112400	161797470	2945	2945	2945	2945	0
519	20230801	112300	161797470	2945	2945	2945	2945	0
520	20230801	112200	161797470	2945	2945	2945	2945	21216
521	20230801	112100	99316350	2945	2945	2945	2945	47
522	20230801	112000	99177935	2945	2945	2945	2945	0
523	20230801	111900	99177935	2945	2940	2945	2940	25
524	20230801	111800	99104315	2945	2945	2945	2945	1
525	20230801	111700	99101370	2940	2945	2945	2940	924
526	20230801	111600	96384765	2945	2945	2945	2945	6
527	20230801	111500	96367095	2955	2955	2955	2955	0
528	20230801	111400	96367095	2955	2955	2955	2955	0
529	20230801	111300	96367095	2955	2945	2955	2945	9000
530	20230801	111200	69782960	2945	2945	2945	2945	0
531	20230801	111100	69782960	2945	2945	2945	2945	33
532	20230801	111000	69685775	2945	2945	2945	2945	0
533	20230801	110900	69685775	2945	2945	2945	2945	79
534	20230801	110800	69453120	2945	2945	2945	2945	1
535	20230801	110700	69450175	2940	2945	2945	2940	100
536	20230801	110600	69156125	2945	2945	2945	2945	10
537	20230801	110500	69126675	2945	2945	2945	2945	6
538	20230801	110400	69109005	2945	2945	2945	2945	0
539	20230801	110300	69109005	2945	2945	2945	2945	36
540	20230801	110200	69002985	2945	2945	2945	2945	0
541	20230801	110100	69002985	2945	2945	2945	2945	0
542	20230801	110000	69002985	2945	2945	2945	2945	0
543	20230801	105900	69002985	2945	2945	2945	2945	2
544	20230801	105800	68997095	2945	2945	2945	2945	1
545	20230801	105700	68994150	2940	2940	2940	2940	1
546	20230801	105600	68991210	2945	2945	2945	2945	0
547	20230801	105500	68991210	2945	2945	2945	2945	13
548	20230801	105400	68952925	2945	2945	2945	2945	1
549	20230801	105300	68949980	2945	2945	2945	2945	0
550	20230801	105200	68949980	2945	2945	2945	2945	52
551	20230801	105100	68796840	2945	2945	2945	2945	0
552	20230801	105000	68796840	2945	2945	2945	2945	73
553	20230801	104900	68581855	2940	2940	2940	2940	0
554	20230801	104800	68581855	2940	2940	2940	2940	0
555	20230801	104700	68581855	2940	2945	2945	2940	297
556	20230801	104600	67707275	2950	2950	2950	2950	2078
557	20230801	104500	61577175	2955	2955	2955	2955	2
558	20230801	104400	61571265	2955	2955	2955	2955	1
559	20230801	104300	61568310	2955	2955	2955	2955	50
560	20230801	104200	61420560	2955	2955	2955	2955	200
561	20230801	104100	60829560	2955	2955	2955	2955	0
562	20230801	104000	60829560	2955	2955	2955	2955	10
563	20230801	103900	60800010	2950	2950	2950	2950	0
564	20230801	103800	60800010	2950	2955	2955	2950	161
565	20230801	103700	60325005	2955	2955	2955	2955	430
566	20230801	103600	59054355	2955	2955	2955	2955	0
567	20230801	103500	59054355	2955	2955	2955	2955	8
568	20230801	103400	59030715	2955	2955	2955	2955	0
569	20230801	103300	59030715	2955	2955	2955	2955	0
570	20230801	103200	59030715	2955	2955	2955	2955	2
571	20230801	103100	59024805	2955	2955	2955	2955	0
572	20230801	103000	59024805	2955	2955	2955	2955	0
573	20230801	102900	59024805	2955	2955	2955	2955	10
574	20230801	102800	58995255	2950	2950	2950	2950	0
575	20230801	102700	58995255	2950	2950	2950	2950	0
576	20230801	102600	58995255	2950	2950	2950	2950	0
577	20230801	102500	58995255	2950	2950	2950	2950	0
578	20230801	102400	58995255	2950	2950	2950	2950	0
579	20230801	102300	58995255	2950	2950	2950	2950	717
580	20230801	102200	56880105	2950	2950	2950	2945	140
581	20230801	102100	56467215	2950	2950	2950	2950	0
582	20230801	102000	56467215	2950	2945	2950	2945	25
583	20230801	101900	56393470	2950	2950	2950	2950	96
584	20230801	101800	56110270	2950	2950	2950	2950	20
585	20230801	101700	56051270	2950	2950	2950	2950	0
586	20230801	101600	56051270	2950	2950	2950	2950	0
587	20230801	101500	56051270	2950	2950	2950	2950	0
588	20230801	101400	56051270	2950	2950	2950	2950	0
589	20230801	101300	56051270	2950	2950	2950	2950	0
590	20230801	101200	56051270	2950	2950	2950	2950	53
591	20230801	101100	55894920	2945	2950	2950	2945	273
592	20230801	101000	55090775	2955	2955	2955	2955	9
593	20230801	100900	55064180	2950	2950	2950	2950	19
594	20230801	100800	55008130	2950	2950	2950	2950	99
595	20230801	100700	54716080	2950	2950	2950	2950	0
596	20230801	100600	54716080	2950	2955	2955	2950	159
597	20230801	100500	54247025	2950	2950	2950	2950	0
598	20230801	100400	54247025	2950	2950	2950	2950	50
599	20230801	100300	54099525	2950	2950	2950	2950	0
600	20230801	100200	54099525	2950	2950	2950	2950	74
601	20230801	100100	53881225	2950	2950	2950	2950	4
602	20230801	100000	53869425	2955	2950	2955	2950	391
603	20230801	095900	52714825	2945	2945	2945	2945	0
604	20230801	095800	52714825	2945	2950	2950	2945	5
605	20230801	095700	52700095	2950	2950	2950	2950	4
606	20230801	095600	52688295	2950	2950	2950	2950	5
607	20230801	095500	52673545	2955	2955	2955	2955	568
608	20230801	095400	50995105	2955	2955	2955	2955	1
609	20230801	095300	50992150	2950	2950	2950	2950	100
610	20230801	095200	50697150	2950	2950	2950	2950	350
611	20230801	095100	49664650	2955	2950	2955	2950	1078
612	20230801	095000	46484165	2950	2950	2950	2950	0
613	20230801	094900	46484165	2950	2950	2950	2950	144
614	20230801	094800	46059365	2955	2955	2955	2955	0
615	20230801	094700	46059365	2955	2955	2955	2955	0
616	20230801	094600	46059365	2955	2955	2955	2955	33
617	20230801	094500	45961850	2955	2950	2955	2950	1183
618	20230801	094400	42471700	2950	2950	2950	2950	83
619	20230801	094300	42226850	2950	2950	2950	2950	49
620	20230801	094200	42082300	2950	2950	2950	2950	1162
621	20230801	094100	38654400	2950	2945	2950	2945	868
622	20230801	094000	36098090	2945	2940	2945	2940	557
623	20230801	093900	34460390	2940	2940	2940	2925	643
624	20230801	093800	32576625	2940	2940	2940	2940	70
625	20230801	093700	32370825	2940	2940	2940	2940	5
626	20230801	093600	32356125	2940	2940	2940	2935	51
627	20230801	093500	32206190	2940	2935	2940	2935	19
628	20230801	093400	32150335	2935	2935	2935	2935	10
629	20230801	093300	32120985	2940	2940	2940	2940	7
630	20230801	093200	32100405	2940	2940	2940	2940	1
631	20230801	093100	32097465	2930	2930	2930	2930	4170
632	20230801	093000	19879365	2930	2930	2930	2930	17
633	20230801	092900	19829555	2925	2925	2925	2925	0
634	20230801	092800	19829555	2925	2925	2925	2925	0
635	20230801	092700	19829555	2925	2925	2925	2925	0
636	20230801	092600	19829555	2925	2925	2925	2925	0
637	20230801	092500	19829555	2925	2925	2925	2925	293
638	20230801	092400	18972530	2925	2930	2930	2925	1005
639	20230801	092300	16032880	2930	2930	2930	2930	200
640	20230801	092200	15446880	2925	2925	2925	2925	194
641	20230801	092100	14879430	2930	2930	2930	2930	1161
642	20230801	092000	11477700	2930	2935	2940	2930	277
643	20230801	091900	10666075	2940	2940	2940	2940	2
644	20230801	091800	10660195	2930	2930	2930	2930	65
645	20230801	091700	10469745	2925	2925	2925	2925	0
646	20230801	091600	10469745	2925	2925	2925	2925	100
647	20230801	091500	10177245	2925	2930	2930	2925	4
648	20230801	091400	10165530	2920	2920	2920	2920	3
649	20230801	091300	10156770	2920	2925	2925	2920	7
650	20230801	091200	10136325	2920	2930	2930	2920	3160
651	20230801	091100	893255	2935	2935	2935	2935	1
652	20230801	091000	890320	2935	2940	2940	2930	34
653	20230801	090900	790590	2940	2940	2940	2940	93
654	20230801	090800	517170	2940	2940	2945	2940	103
655	20230801	090700	214320	2940	2940	2940	2940	5
656	20230801	090600	199620	2940	2940	2940	2940	4
657	20230801	090500	187860	2930	2930	2930	2930	0
658	20230801	090400	187860	2930	2930	2930	2930	0
659	20230801	090300	187860	2930	2940	2940	2930	3
660	20230801	090200	179050	2925	2925	2925	2925	0
661	20230801	090100	179050	2925	2930	2930	2925	20
662	20230801	090000	120540	2940	2940	2940	2940	41