KissMeData/140520/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	195800	97569545	2870	2870	2870	2870	399
3	20230803	195700	97569545	2870	2870	2870	2870	0
4	20230803	195600	97569545	2870	2870	2870	2870	0
5	20230803	195500	97569545	2870	2870	2870	2870	0
6	20230803	195400	97569545	2870	2870	2870	2870	0
7	20230803	195300	97569545	2870	2870	2870	2870	0
8	20230803	195200	97569545	2870	2870	2870	2870	0
9	20230803	195100	97569545	2870	2870	2870	2870	0
10	20230803	195000	97569545	2870	2870	2870	2870	0
11	20230803	194900	97569545	2870	2870	2870	2870	0
12	20230803	194800	97569545	2870	2870	2870	2870	0
13	20230803	194700	97569545	2870	2870	2870	2870	0
14	20230803	194600	97569545	2870	2870	2870	2870	0
15	20230803	194500	97569545	2870	2870	2870	2870	0
16	20230803	194400	97569545	2870	2870	2870	2870	0
17	20230803	194300	97569545	2870	2870	2870	2870	0
18	20230803	194200	97569545	2870	2870	2870	2870	0
19	20230803	194100	97569545	2870	2870	2870	2870	0
20	20230803	194000	97569545	2870	2870	2870	2870	0
21	20230803	193900	97569545	2870	2870	2870	2870	0
22	20230803	193800	97569545	2870	2870	2870	2870	0
23	20230803	193700	97569545	2870	2870	2870	2870	0
24	20230803	193600	97569545	2870	2870	2870	2870	0
25	20230803	193500	97569545	2870	2870	2870	2870	0
26	20230803	193400	97569545	2870	2870	2870	2870	0
27	20230803	193300	97569545	2870	2870	2870	2870	0
28	20230803	193200	97569545	2870	2870	2870	2870	0
29	20230803	193100	97569545	2870	2870	2870	2870	0
30	20230803	193000	97569545	2870	2870	2870	2870	0
31	20230803	192900	97569545	2870	2870	2870	2870	0
32	20230803	192800	97569545	2870	2870	2870	2870	399
33	20230803	192700	97569545	2870	2870	2870	2870	0
34	20230803	192600	97569545	2870	2870	2870	2870	0
35	20230803	192500	97569545	2870	2870	2870	2870	0
36	20230803	192400	97569545	2870	2870	2870	2870	0
37	20230803	192300	97569545	2870	2870	2870	2870	0
38	20230803	192200	97569545	2870	2870	2870	2870	0
39	20230803	192100	97569545	2870	2870	2870	2870	0
40	20230803	192000	97569545	2870	2870	2870	2870	0
41	20230803	191900	97569545	2870	2870	2870	2870	0
42	20230803	191800	97569545	2870	2870	2870	2870	0
43	20230803	191700	97569545	2870	2870	2870	2870	0
44	20230803	191600	97569545	2870	2870	2870	2870	0
45	20230803	191500	97569545	2870	2870	2870	2870	0
46	20230803	191400	97569545	2870	2870	2870	2870	0
47	20230803	191300	97569545	2870	2870	2870	2870	0
48	20230803	191200	97569545	2870	2870	2870	2870	0
49	20230803	191100	97569545	2870	2870	2870	2870	0
50	20230803	191000	97569545	2870	2870	2870	2870	0
51	20230803	190900	97569545	2870	2870	2870	2870	0
52	20230803	190800	97569545	2870	2870	2870	2870	0
53	20230803	190700	97569545	2870	2870	2870	2870	0
54	20230803	190600	97569545	2870	2870	2870	2870	0
55	20230803	190500	97569545	2870	2870	2870	2870	0
56	20230803	190400	97569545	2870	2870	2870	2870	0
57	20230803	190300	97569545	2870	2870	2870	2870	0
58	20230803	190200	97569545	2870	2870	2870	2870	0
59	20230803	190100	97569545	2870	2870	2870	2870	0
60	20230803	190000	97569545	2870	2870	2870	2870	0
61	20230803	185900	97569545	2870	2870	2870	2870	0
62	20230803	185800	97569545	2870	2870	2870	2870	399
63	20230803	185700	97569545	2870	2870	2870	2870	0
64	20230803	185600	97569545	2870	2870	2870	2870	0
65	20230803	185500	97569545	2870	2870	2870	2870	0
66	20230803	185400	97569545	2870	2870	2870	2870	0
67	20230803	185300	97569545	2870	2870	2870	2870	0
68	20230803	185200	97569545	2870	2870	2870	2870	0
69	20230803	185100	97569545	2870	2870	2870	2870	0
70	20230803	185000	97569545	2870	2870	2870	2870	0
71	20230803	184900	97569545	2870	2870	2870	2870	0
72	20230803	184800	97569545	2870	2870	2870	2870	0
73	20230803	184700	97569545	2870	2870	2870	2870	0
74	20230803	184600	97569545	2870	2870	2870	2870	0
75	20230803	184500	97569545	2870	2870	2870	2870	0
76	20230803	184400	97569545	2870	2870	2870	2870	0
77	20230803	184300	97569545	2870	2870	2870	2870	0
78	20230803	184200	97569545	2870	2870	2870	2870	0
79	20230803	184100	97569545	2870	2870	2870	2870	0
80	20230803	184000	97569545	2870	2870	2870	2870	0
81	20230803	183900	97569545	2870	2870	2870	2870	0
82	20230803	183800	97569545	2870	2870	2870	2870	0
83	20230803	183700	97569545	2870	2870	2870	2870	0
84	20230803	183600	97569545	2870	2870	2870	2870	0
85	20230803	183500	97569545	2870	2870	2870	2870	0
86	20230803	183400	97569545	2870	2870	2870	2870	0
87	20230803	183300	97569545	2870	2870	2870	2870	0
88	20230803	183200	97569545	2870	2870	2870	2870	0
89	20230803	183100	97569545	2870	2870	2870	2870	0
90	20230803	183000	97569545	2870	2870	2870	2870	0
91	20230803	182900	97569545	2870	2870	2870	2870	0
92	20230803	182800	97569545	2870	2870	2870	2870	399
93	20230803	182700	97569545	2870	2870	2870	2870	0
94	20230803	182600	97569545	2870	2870	2870	2870	0
95	20230803	182500	97569545	2870	2870	2870	2870	0
96	20230803	182400	97569545	2870	2870	2870	2870	0
97	20230803	182300	97569545	2870	2870	2870	2870	0
98	20230803	182200	97569545	2870	2870	2870	2870	0
99	20230803	182100	97569545	2870	2870	2870	2870	0
100	20230803	182000	97569545	2870	2870	2870	2870	0
101	20230803	181900	97569545	2870	2870	2870	2870	0
102	20230803	181800	97569545	2870	2870	2870	2870	0
103	20230803	181700	97569545	2870	2870	2870	2870	0
104	20230803	181600	97569545	2870	2870	2870	2870	0
105	20230803	181500	97569545	2870	2870	2870	2870	0
106	20230803	181400	97569545	2870	2870	2870	2870	0
107	20230803	181300	97569545	2870	2870	2870	2870	0
108	20230803	181200	97569545	2870	2870	2870	2870	0
109	20230803	181100	97569545	2870	2870	2870	2870	0
110	20230803	181000	97569545	2870	2870	2870	2870	0
111	20230803	180900	97569545	2870	2870	2870	2870	0
112	20230803	180800	97569545	2870	2870	2870	2870	0
113	20230803	180700	97569545	2870	2870	2870	2870	0
114	20230803	180600	97569545	2870	2870	2870	2870	0
115	20230803	180500	97569545	2870	2870	2870	2870	0
116	20230803	180400	97569545	2870	2870	2870	2870	0
117	20230803	180300	97569545	2870	2870	2870	2870	0
118	20230803	180200	97569545	2870	2870	2870	2870	0
119	20230803	180100	97569545	2870	2870	2870	2870	0
120	20230803	180000	97569545	2870	2870	2870	2870	0
121	20230803	175900	97569545	2870	2870	2870	2870	0
122	20230803	175800	97569545	2870	2870	2870	2870	399
123	20230803	175700	97569545	2870	2870	2870	2870	0
124	20230803	175600	97569545	2870	2870	2870	2870	0
125	20230803	175500	97569545	2870	2870	2870	2870	0
126	20230803	175400	97569545	2870	2870	2870	2870	0
127	20230803	175300	97569545	2870	2870	2870	2870	0
128	20230803	175200	97569545	2870	2870	2870	2870	0
129	20230803	175100	97569545	2870	2870	2870	2870	0
130	20230803	175000	97569545	2870	2870	2870	2870	0
131	20230803	174900	97569545	2870	2870	2870	2870	0
132	20230803	174800	97569545	2870	2870	2870	2870	0
133	20230803	174700	97569545	2870	2870	2870	2870	0
134	20230803	174600	97569545	2870	2870	2870	2870	0
135	20230803	174500	97569545	2870	2870	2870	2870	0
136	20230803	174400	97569545	2870	2870	2870	2870	0
137	20230803	174300	97569545	2870	2870	2870	2870	0
138	20230803	174200	97569545	2870	2870	2870	2870	0
139	20230803	174100	97569545	2870	2870	2870	2870	0
140	20230803	174000	97569545	2870	2870	2870	2870	0
141	20230803	173900	97569545	2870	2870	2870	2870	0
142	20230803	173800	97569545	2870	2870	2870	2870	0
143	20230803	173700	97569545	2870	2870	2870	2870	0
144	20230803	173600	97569545	2870	2870	2870	2870	0
145	20230803	173500	97569545	2870	2870	2870	2870	0
146	20230803	173400	97569545	2870	2870	2870	2870	0
147	20230803	173300	97569545	2870	2870	2870	2870	0
148	20230803	173200	97569545	2870	2870	2870	2870	0
149	20230803	173100	97569545	2870	2870	2870	2870	0
150	20230803	173000	97569545	2870	2870	2870	2870	0
151	20230803	172900	97569545	2870	2870	2870	2870	0
152	20230803	172800	97569545	2870	2870	2870	2870	399
153	20230803	172700	97569545	2870	2870	2870	2870	0
154	20230803	172600	97569545	2870	2870	2870	2870	0
155	20230803	172500	97569545	2870	2870	2870	2870	0
156	20230803	172400	97569545	2870	2870	2870	2870	0
157	20230803	172300	97569545	2870	2870	2870	2870	0
158	20230803	172200	97569545	2870	2870	2870	2870	0
159	20230803	172100	97569545	2870	2870	2870	2870	0
160	20230803	172000	97569545	2870	2870	2870	2870	0
161	20230803	171900	97569545	2870	2870	2870	2870	0
162	20230803	171800	97569545	2870	2870	2870	2870	0
163	20230803	171700	97569545	2870	2870	2870	2870	0
164	20230803	171600	97569545	2870	2870	2870	2870	0
165	20230803	171500	97569545	2870	2870	2870	2870	0
166	20230803	171400	97569545	2870	2870	2870	2870	0
167	20230803	171300	97569545	2870	2870	2870	2870	0
168	20230803	171200	97569545	2870	2870	2870	2870	0
169	20230803	171100	97569545	2870	2870	2870	2870	0
170	20230803	171000	97569545	2870	2870	2870	2870	0
171	20230803	170900	97569545	2870	2870	2870	2870	0
172	20230803	170800	97569545	2870	2870	2870	2870	0
173	20230803	170700	97569545	2870	2870	2870	2870	0
174	20230803	170600	97569545	2870	2870	2870	2870	0
175	20230803	170500	97569545	2870	2870	2870	2870	0
176	20230803	170400	97569545	2870	2870	2870	2870	0
177	20230803	170300	97569545	2870	2870	2870	2870	0
178	20230803	170200	97569545	2870	2870	2870	2870	0
179	20230803	170100	97569545	2870	2870	2870	2870	0
180	20230803	170000	97569545	2870	2870	2870	2870	0
181	20230803	165900	97569545	2870	2870	2870	2870	0
182	20230803	165800	97569545	2870	2870	2870	2870	399
183	20230803	165700	97569545	2870	2870	2870	2870	0
184	20230803	165600	97569545	2870	2870	2870	2870	0
185	20230803	165500	97569545	2870	2870	2870	2870	0
186	20230803	165400	97569545	2870	2870	2870	2870	0
187	20230803	165300	97569545	2870	2870	2870	2870	0
188	20230803	165200	97569545	2870	2870	2870	2870	0
189	20230803	165100	97569545	2870	2870	2870	2870	0
190	20230803	165000	97569545	2870	2870	2870	2870	0
191	20230803	164900	97569545	2870	2870	2870	2870	0
192	20230803	164800	97569545	2870	2870	2870	2870	0
193	20230803	164700	97569545	2870	2870	2870	2870	0
194	20230803	164600	97569545	2870	2870	2870	2870	0
195	20230803	164500	97569545	2870	2870	2870	2870	0
196	20230803	164400	97569545	2870	2870	2870	2870	0
197	20230803	164300	97569545	2870	2870	2870	2870	0
198	20230803	164200	97569545	2870	2870	2870	2870	0
199	20230803	164100	97569545	2870	2870	2870	2870	0
200	20230803	164000	97569545	2870	2870	2870	2870	0
201	20230803	163900	97569545	2870	2870	2870	2870	0
202	20230803	163800	97569545	2870	2870	2870	2870	0
203	20230803	163700	97569545	2870	2870	2870	2870	0
204	20230803	163600	97569545	2870	2870	2870	2870	0
205	20230803	163500	97569545	2870	2870	2870	2870	0
206	20230803	163400	97569545	2870	2870	2870	2870	0
207	20230803	163300	97569545	2870	2870	2870	2870	0
208	20230803	163200	97569545	2870	2870	2870	2870	0
209	20230803	163100	97569545	2870	2870	2870	2870	0
210	20230803	163000	97569545	2870	2870	2870	2870	0
211	20230803	162900	97569545	2870	2870	2870	2870	0
212	20230803	162800	97569545	2870	2870	2870	2870	399
213	20230803	162700	97569545	2870	2870	2870	2870	0
214	20230803	162600	97569545	2870	2870	2870	2870	0
215	20230803	162500	97569545	2870	2870	2870	2870	0
216	20230803	162400	97569545	2870	2870	2870	2870	0
217	20230803	162300	97569545	2870	2870	2870	2870	0
218	20230803	162200	97569545	2870	2870	2870	2870	0
219	20230803	162100	97569545	2870	2870	2870	2870	0
220	20230803	162000	97569545	2870	2870	2870	2870	0
221	20230803	161900	97569545	2870	2870	2870	2870	0
222	20230803	161800	97569545	2870	2870	2870	2870	0
223	20230803	161700	97569545	2870	2870	2870	2870	0
224	20230803	161600	97569545	2870	2870	2870	2870	0
225	20230803	161500	97569545	2870	2870	2870	2870	0
226	20230803	161400	97569545	2870	2870	2870	2870	0
227	20230803	161300	97569545	2870	2870	2870	2870	0
228	20230803	161200	97569545	2870	2870	2870	2870	0
229	20230803	161100	97569545	2870	2870	2870	2870	0
230	20230803	161000	97569545	2870	2870	2870	2870	0
231	20230803	160900	97569545	2870	2870	2870	2870	0
232	20230803	160800	97569545	2870	2870	2870	2870	0
233	20230803	160700	97569545	2870	2870	2870	2870	0
234	20230803	160600	97569545	2870	2870	2870	2870	0
235	20230803	160500	97569545	2870	2870	2870	2870	0
236	20230803	160400	97569545	2870	2870	2870	2870	0
237	20230803	160300	97569545	2870	2870	2870	2870	0
238	20230803	160200	97569545	2870	2870	2870	2870	0
239	20230803	160100	97569545	2870	2870	2870	2870	0
240	20230803	160000	97569545	2870	2870	2870	2870	0
241	20230803	155900	97569545	2870	2870	2870	2870	0
242	20230803	155800	97569545	2870	2870	2870	2870	399
243	20230803	155700	97569545	2870	2870	2870	2870	0
244	20230803	155600	97569545	2870	2870	2870	2870	0
245	20230803	155500	97569545	2870	2870	2870	2870	0
246	20230803	155400	97569545	2870	2870	2870	2870	0
247	20230803	155300	97569545	2870	2870	2870	2870	0
248	20230803	155200	97569545	2870	2870	2870	2870	0
249	20230803	155100	97569545	2870	2870	2870	2870	0
250	20230803	155000	97569545	2870	2870	2870	2870	0
251	20230803	154900	97569545	2870	2870	2870	2870	0
252	20230803	154800	97569545	2870	2870	2870	2870	0
253	20230803	154700	97569545	2870	2870	2870	2870	0
254	20230803	154600	97569545	2870	2870	2870	2870	0
255	20230803	154500	97569545	2870	2870	2870	2870	0
256	20230803	154400	97569545	2870	2870	2870	2870	0
257	20230803	154300	97569545	2870	2870	2870	2870	0
258	20230803	154200	97569545	2870	2870	2870	2870	0
259	20230803	154100	97569545	2870	2870	2870	2870	0
260	20230803	154000	97569545	2870	2870	2870	2870	0
261	20230803	153900	97569545	2870	2870	2870	2870	0
262	20230803	153800	97569545	2870	2870	2870	2870	0
263	20230803	153700	97569545	2870	2870	2870	2870	0
264	20230803	153600	97569545	2870	2870	2870	2870	0
265	20230803	153500	97569545	2870	2870	2870	2870	0
266	20230803	153400	97569545	2870	2870	2870	2870	0
267	20230803	153300	97569545	2870	2870	2870	2870	0
268	20230803	153200	97569545	2870	2870	2870	2870	0
269	20230803	153100	97569545	2870	2870	2870	2870	0
270	20230803	153000	97569545	2870	2870	2870	2870	399
271	20230803	152900	96424415	2870	2870	2870	2870	0
272	20230803	152800	96424415	2870	2870	2870	2870	0
273	20230803	152700	96424415	2870	2870	2870	2870	0
274	20230803	152600	96424415	2870	2870	2870	2870	0
275	20230803	152500	96424415	2870	2870	2870	2870	0
276	20230803	152400	96424415	2870	2870	2870	2870	0
277	20230803	152300	96424415	2870	2870	2870	2870	0
278	20230803	152200	96424415	2870	2870	2870	2870	0
279	20230803	152100	96424415	2870	2870	2870	2870	0
280	20230803	152000	96424415	2870	2870	2870	2870	0
281	20230803	151900	96424415	2870	2870	2870	2870	0
282	20230803	151800	96424415	2870	2870	2870	2870	1
283	20230803	151700	96421545	2855	2855	2855	2855	0
284	20230803	151600	96421545	2855	2855	2855	2855	0
285	20230803	151500	96421545	2855	2855	2855	2855	9
286	20230803	151400	96395850	2855	2855	2855	2855	0
287	20230803	151300	96395850	2855	2855	2855	2855	28
288	20230803	151200	96315910	2855	2855	2855	2855	0
289	20230803	151100	96315910	2855	2855	2855	2855	0
290	20230803	151000	96315910	2855	2855	2855	2855	1
291	20230803	150900	96313055	2870	2870	2870	2870	0
292	20230803	150800	96313055	2870	2870	2870	2870	5
293	20230803	150700	96298705	2870	2870	2870	2870	0
294	20230803	150600	96298705	2870	2870	2870	2870	0
295	20230803	150500	96298705	2870	2870	2870	2870	0
296	20230803	150400	96298705	2870	2870	2870	2870	1
297	20230803	150300	96295835	2850	2850	2850	2850	0
298	20230803	150200	96295835	2850	2850	2850	2850	10
299	20230803	150100	96267335	2870	2870	2870	2870	0
300	20230803	150000	96267335	2870	2870	2870	2870	0
301	20230803	145900	96267335	2870	2870	2870	2870	0
302	20230803	145800	96267335	2870	2870	2870	2870	29
303	20230803	145700	96184105	2870	2870	2870	2870	0
304	20230803	145600	96184105	2870	2870	2870	2870	0
305	20230803	145500	96184105	2870	2870	2870	2870	0
306	20230803	145400	96184105	2870	2870	2870	2870	0
307	20230803	145300	96184105	2870	2870	2870	2870	0
308	20230803	145200	96184105	2870	2870	2870	2870	0
309	20230803	145100	96184105	2870	2870	2870	2870	0
310	20230803	145000	96184105	2870	2870	2870	2870	0
311	20230803	144900	96184105	2870	2870	2870	2870	0
312	20230803	144800	96184105	2870	2870	2870	2870	0
313	20230803	144700	96184105	2870	2870	2870	2870	2
314	20230803	144600	96178365	2845	2845	2845	2845	0
315	20230803	144500	96178365	2845	2845	2845	2845	0
316	20230803	144400	96178365	2845	2845	2845	2845	0
317	20230803	144300	96178365	2845	2860	2860	2845	114
318	20230803	144200	95853045	2860	2860	2860	2860	0
319	20230803	144100	95853045	2860	2860	2860	2860	0
320	20230803	144000	95853045	2860	2860	2860	2860	0
321	20230803	143900	95853045	2860	2860	2860	2860	184
322	20230803	143800	95326805	2870	2870	2870	2870	0
323	20230803	143700	95326805	2870	2870	2870	2870	0
324	20230803	143600	95326805	2870	2870	2870	2870	0
325	20230803	143500	95326805	2870	2870	2870	2870	0
326	20230803	143400	95326805	2870	2870	2870	2870	227
327	20230803	143300	94675315	2875	2875	2875	2875	0
328	20230803	143200	94675315	2875	2875	2875	2875	0
329	20230803	143100	94675315	2875	2875	2875	2875	0
330	20230803	143000	94675315	2875	2875	2875	2875	0
331	20230803	142900	94675315	2875	2875	2875	2875	0
332	20230803	142800	94675315	2875	2875	2875	2875	28
333	20230803	142700	94594815	2875	2875	2875	2875	1
334	20230803	142600	94591940	2870	2870	2870	2870	0
335	20230803	142500	94591940	2870	2870	2870	2870	0
336	20230803	142400	94591940	2870	2870	2870	2870	0
337	20230803	142300	94591940	2870	2870	2870	2870	0
338	20230803	142200	94591940	2870	2870	2870	2870	80
339	20230803	142100	94362340	2870	2870	2870	2870	0
340	20230803	142000	94362340	2870	2870	2870	2870	0
341	20230803	141900	94362340	2870	2870	2870	2870	0
342	20230803	141800	94362340	2870	2870	2870	2870	0
343	20230803	141700	94362340	2870	2870	2870	2870	0
344	20230803	141600	94362340	2870	2870	2870	2870	0
345	20230803	141500	94362340	2870	2870	2870	2870	0
346	20230803	141400	94362340	2870	2870	2870	2870	0
347	20230803	141300	94362340	2870	2870	2870	2870	110
348	20230803	141200	94046640	2870	2870	2870	2870	0
349	20230803	141100	94046640	2870	2870	2870	2870	0
350	20230803	141000	94046640	2870	2870	2870	2870	0
351	20230803	140900	94046640	2870	2870	2870	2870	40
352	20230803	140800	93931840	2870	2870	2870	2870	0
353	20230803	140700	93931840	2870	2870	2870	2870	0
354	20230803	140600	93931840	2870	2870	2870	2870	0
355	20230803	140500	93931840	2870	2870	2870	2870	300
356	20230803	140400	93070840	2870	2870	2870	2870	0
357	20230803	140300	93070840	2870	2870	2870	2870	0
358	20230803	140200	93070840	2870	2870	2870	2870	0
359	20230803	140100	93070840	2870	2870	2870	2870	0
360	20230803	140000	93070840	2870	2870	2870	2870	0
361	20230803	135900	93070840	2870	2870	2870	2870	0
362	20230803	135800	93070840	2870	2870	2870	2870	0
363	20230803	135700	93070840	2870	2870	2870	2870	0
364	20230803	135600	93070840	2870	2870	2870	2870	1
365	20230803	135500	93067970	2840	2840	2840	2840	0
366	20230803	135400	93067970	2840	2840	2840	2840	0
367	20230803	135300	93067970	2840	2860	2860	2840	3784
368	20230803	135200	82304400	2870	2870	2870	2870	0
369	20230803	135100	82304400	2870	2870	2870	2870	0
370	20230803	135000	82304400	2870	2870	2870	2870	0
371	20230803	134900	82304400	2870	2870	2870	2870	16
372	20230803	134800	82258480	2870	2870	2870	2870	0
373	20230803	134700	82258480	2870	2870	2870	2870	0
374	20230803	134600	82258480	2870	2870	2870	2870	1
375	20230803	134500	82255610	2870	2860	2870	2860	1445
376	20230803	134400	78122810	2860	2860	2860	2860	0
377	20230803	134300	78122810	2860	2860	2860	2860	0
378	20230803	134200	78122810	2860	2860	2860	2860	0
379	20230803	134100	78122810	2860	2860	2860	2860	0
380	20230803	134000	78122810	2860	2860	2860	2860	0
381	20230803	133900	78122810	2860	2860	2860	2860	100
382	20230803	133800	77836810	2860	2860	2860	2860	0
383	20230803	133700	77836810	2860	2860	2860	2860	0
384	20230803	133600	77836810	2860	2860	2860	2860	0
385	20230803	133500	77836810	2860	2860	2860	2860	0
386	20230803	133400	77836810	2860	2860	2860	2860	0
387	20230803	133300	77836810	2860	2860	2860	2860	0
388	20230803	133200	77836810	2860	2860	2860	2860	377
389	20230803	133100	76758590	2855	2870	2870	2855	345
390	20230803	133000	75773285	2875	2875	2875	2875	0
391	20230803	132900	75773285	2875	2875	2875	2875	9
392	20230803	132800	75747410	2875	2875	2875	2875	0
393	20230803	132700	75747410	2875	2875	2875	2875	0
394	20230803	132600	75747410	2875	2875	2875	2875	0
395	20230803	132500	75747410	2875	2875	2875	2875	0
396	20230803	132400	75747410	2875	2875	2875	2875	0
397	20230803	132300	75747410	2875	2875	2875	2875	0
398	20230803	132200	75747410	2875	2875	2875	2875	0
399	20230803	132100	75747410	2875	2875	2875	2875	100
400	20230803	132000	75459910	2865	2865	2865	2865	0
401	20230803	131900	75459910	2865	2865	2865	2865	0
402	20230803	131800	75459910	2865	2865	2865	2865	0
403	20230803	131700	75459910	2865	2865	2865	2865	0
404	20230803	131600	75459910	2865	2865	2865	2865	0
405	20230803	131500	75459910	2865	2865	2865	2865	0
406	20230803	131400	75459910	2865	2865	2865	2865	101
407	20230803	131300	75170545	2865	2860	2865	2855	336
408	20230803	131200	74210580	2855	2855	2855	2855	0
409	20230803	131100	74210580	2855	2855	2855	2855	0
410	20230803	131000	74210580	2855	2855	2855	2855	0
411	20230803	130900	74210580	2855	2855	2855	2855	0
412	20230803	130800	74210580	2855	2855	2855	2855	0
413	20230803	130700	74210580	2855	2855	2855	2855	0
414	20230803	130600	74210580	2855	2855	2855	2855	0
415	20230803	130500	74210580	2855	2855	2855	2855	30
416	20230803	130400	74124930	2855	2860	2860	2855	350
417	20230803	130300	73125555	2865	2865	2865	2865	0
418	20230803	130200	73125555	2865	2865	2865	2865	0
419	20230803	130100	73125555	2865	2865	2865	2865	0
420	20230803	130000	73125555	2865	2865	2865	2865	0
421	20230803	125900	73125555	2865	2865	2865	2865	0
422	20230803	125800	73125555	2865	2865	2865	2865	0
423	20230803	125700	73125555	2865	2855	2865	2855	10
424	20230803	125600	73096995	2865	2865	2865	2865	0
425	20230803	125500	73096995	2865	2860	2865	2840	136
426	20230803	125400	72709495	2865	2865	2865	2865	0
427	20230803	125300	72709495	2865	2865	2865	2865	0
428	20230803	125200	72709495	2865	2865	2865	2865	1
429	20230803	125100	72706630	2865	2865	2865	2865	1
430	20230803	125000	72703765	2860	2860	2860	2860	50
431	20230803	124900	72560765	2850	2850	2850	2850	0
432	20230803	124800	72560765	2850	2850	2850	2850	0
433	20230803	124700	72560765	2850	2850	2850	2850	35
434	20230803	124600	72461015	2840	2860	2860	2840	500
435	20230803	124500	71036640	2865	2865	2865	2865	0
436	20230803	124400	71036640	2865	2865	2865	2865	0
437	20230803	124300	71036640	2865	2865	2865	2865	9
438	20230803	124200	71010855	2865	2865	2865	2865	0
439	20230803	124100	71010855	2865	2865	2865	2865	0
440	20230803	124000	71010855	2865	2865	2865	2865	1
441	20230803	123900	71007990	2865	2865	2865	2865	0
442	20230803	123800	71007990	2865	2865	2865	2865	0
443	20230803	123700	71007990	2865	2865	2865	2865	1
444	20230803	123600	71005125	2865	2865	2865	2865	0
445	20230803	123500	71005125	2865	2865	2865	2865	0
446	20230803	123400	71005125	2865	2865	2865	2865	0
447	20230803	123300	71005125	2865	2865	2865	2865	0
448	20230803	123200	71005125	2865	2865	2865	2865	1
449	20230803	123100	71002260	2860	2860	2860	2860	0
450	20230803	123000	71002260	2860	2860	2860	2860	0
451	20230803	122900	71002260	2860	2860	2860	2860	0
452	20230803	122800	71002260	2860	2860	2860	2860	0
453	20230803	122700	71002260	2860	2860	2860	2860	0
454	20230803	122600	71002260	2860	2860	2860	2860	0
455	20230803	122500	71002260	2860	2860	2860	2860	122
456	20230803	122400	70653340	2860	2860	2860	2860	1
457	20230803	122300	70650480	2855	2855	2855	2855	0
458	20230803	122200	70650480	2855	2855	2855	2855	0
459	20230803	122100	70650480	2855	2855	2855	2855	0
460	20230803	122000	70650480	2855	2855	2855	2855	0
461	20230803	121900	70650480	2855	2855	2855	2855	0
462	20230803	121800	70650480	2855	2855	2855	2855	0
463	20230803	121700	70650480	2855	2855	2855	2855	0
464	20230803	121600	70650480	2855	2855	2855	2855	333
465	20230803	121500	69699765	2855	2855	2855	2855	0
466	20230803	121400	69699765	2855	2855	2855	2855	1
467	20230803	121300	69696910	2840	2840	2840	2840	0
468	20230803	121200	69696910	2840	2840	2840	2840	0
469	20230803	121100	69696910	2840	2840	2840	2840	0
470	20230803	121000	69696910	2840	2840	2840	2840	0
471	20230803	120900	69696910	2840	2840	2840	2840	0
472	20230803	120800	69696910	2840	2840	2840	2840	0
473	20230803	120700	69696910	2840	2840	2840	2840	0
474	20230803	120600	69696910	2840	2840	2840	2840	0
475	20230803	120500	69696910	2840	2840	2840	2840	0
476	20230803	120400	69696910	2840	2840	2840	2840	0
477	20230803	120300	69696910	2840	2840	2840	2840	0
478	20230803	120200	69696910	2840	2840	2840	2840	0
479	20230803	120100	69696910	2840	2840	2840	2840	0
480	20230803	120000	69696910	2840	2840	2840	2840	0
481	20230803	115900	69696910	2840	2840	2840	2840	0
482	20230803	115800	69696910	2840	2840	2840	2840	0
483	20230803	115700	69696910	2840	2840	2840	2840	0
484	20230803	115600	69696910	2840	2840	2840	2840	0
485	20230803	115500	69696910	2840	2840	2840	2840	0
486	20230803	115400	69696910	2840	2845	2845	2840	328
487	20230803	115300	68765155	2855	2855	2855	2855	0
488	20230803	115200	68765155	2855	2855	2855	2855	0
489	20230803	115100	68765155	2855	2855	2855	2855	0
490	20230803	115000	68765155	2855	2855	2855	2855	10
491	20230803	114900	68736605	2840	2840	2840	2840	0
492	20230803	114800	68736605	2840	2840	2840	2840	0
493	20230803	114700	68736605	2840	2840	2840	2840	0
494	20230803	114600	68736605	2840	2840	2840	2840	0
495	20230803	114500	68736605	2840	2840	2840	2840	0
496	20230803	114400	68736605	2840	2840	2840	2840	0
497	20230803	114300	68736605	2840	2840	2840	2840	0
498	20230803	114200	68736605	2840	2840	2840	2840	0
499	20230803	114100	68736605	2840	2840	2840	2840	0
500	20230803	114000	68736605	2840	2840	2840	2840	0
501	20230803	113900	68736605	2840	2840	2840	2840	0
502	20230803	113800	68736605	2840	2850	2850	2840	100
503	20230803	113700	68452585	2855	2855	2855	2855	0
504	20230803	113600	68452585	2855	2850	2855	2850	18
505	20230803	113500	68401280	2850	2850	2850	2850	0
506	20230803	113400	68401280	2850	2850	2850	2850	0
507	20230803	113300	68401280	2850	2850	2850	2850	10
508	20230803	113200	68372780	2855	2855	2855	2855	0
509	20230803	113100	68372780	2855	2855	2855	2855	0
510	20230803	113000	68372780	2855	2855	2855	2855	0
511	20230803	112900	68372780	2855	2855	2855	2855	0
512	20230803	112800	68372780	2855	2855	2855	2855	2
513	20230803	112700	68367070	2850	2850	2850	2850	21
514	20230803	112600	68307220	2840	2840	2840	2840	0
515	20230803	112500	68307220	2840	2850	2850	2840	2930
516	20230803	112400	59976655	2850	2850	2850	2850	0
517	20230803	112300	59976655	2850	2850	2850	2850	0
518	20230803	112200	59976655	2850	2850	2850	2850	0
519	20230803	112100	59976655	2850	2850	2850	2850	0
520	20230803	112000	59976655	2850	2850	2850	2850	0
521	20230803	111900	59976655	2850	2865	2865	2850	135
522	20230803	111800	59591585	2850	2850	2850	2850	0
523	20230803	111700	59591585	2850	2850	2850	2850	0
524	20230803	111600	59591585	2850	2850	2850	2850	0
525	20230803	111500	59591585	2850	2850	2850	2850	0
526	20230803	111400	59591585	2850	2850	2850	2850	0
527	20230803	111300	59591585	2850	2850	2850	2850	0
528	20230803	111200	59591585	2850	2850	2850	2850	0
529	20230803	111100	59591585	2850	2850	2850	2850	0
530	20230803	111000	59591585	2850	2850	2850	2850	0
531	20230803	110900	59591585	2850	2850	2850	2850	0
532	20230803	110800	59591585	2850	2850	2850	2850	431
533	20230803	110700	58363235	2850	2855	2855	2850	552
534	20230803	110600	56789285	2880	2880	2880	2880	1
535	20230803	110500	56786405	2880	2880	2880	2880	1
536	20230803	110400	56783525	2855	2865	2865	2855	530
537	20230803	110300	55268010	2895	2895	2895	2895	0
538	20230803	110200	55268010	2895	2895	2895	2895	0
539	20230803	110100	55268010	2895	2895	2895	2895	0
540	20230803	110000	55268010	2895	2895	2895	2895	0
541	20230803	105900	55268010	2895	2895	2895	2895	0
542	20230803	105800	55268010	2895	2895	2895	2895	2
543	20230803	105700	55262220	2895	2895	2895	2895	0
544	20230803	105600	55262220	2895	2895	2895	2895	0
545	20230803	105500	55262220	2895	2895	2895	2895	2
546	20230803	105400	55256430	2900	2900	2900	2900	0
547	20230803	105300	55256430	2900	2900	2900	2900	0
548	20230803	105200	55256430	2900	2900	2900	2900	1
549	20230803	105100	55253530	2860	2860	2860	2860	0
550	20230803	105000	55253530	2860	2860	2860	2860	0
551	20230803	104900	55253530	2860	2860	2860	2860	0
552	20230803	104800	55253530	2860	2885	2885	2860	393
553	20230803	104700	54125165	2885	2885	2885	2885	1
554	20230803	104600	54122280	2885	2885	2885	2885	1
555	20230803	104500	54119395	2885	2885	2885	2885	0
556	20230803	104400	54119395	2885	2885	2885	2885	10
557	20230803	104300	54090545	2885	2885	2885	2885	30
558	20230803	104200	54003995	2885	2885	2885	2885	0
559	20230803	104100	54003995	2885	2885	2885	2885	0
560	20230803	104000	54003995	2885	2885	2885	2885	3
561	20230803	103900	53995340	2885	2885	2885	2885	0
562	20230803	103800	53995340	2885	2885	2885	2885	0
563	20230803	103700	53995340	2885	2885	2885	2885	0
564	20230803	103600	53995340	2885	2885	2885	2885	4
565	20230803	103500	53983800	2870	2870	2870	2870	0
566	20230803	103400	53983800	2870	2870	2870	2870	0
567	20230803	103300	53983800	2870	2870	2870	2870	0
568	20230803	103200	53983800	2870	2880	2880	2870	1050
569	20230803	103100	50967460	2875	2875	2875	2875	0
570	20230803	103000	50967460	2875	2875	2875	2875	0
571	20230803	102900	50967460	2875	2875	2875	2875	0
572	20230803	102800	50967460	2875	2875	2875	2875	0
573	20230803	102700	50967460	2875	2890	2890	2875	150
574	20230803	102600	50535530	2895	2905	2905	2895	479
575	20230803	102500	49147830	2905	2905	2905	2905	0
576	20230803	102400	49147830	2905	2905	2905	2905	0
577	20230803	102300	49147830	2905	2905	2905	2905	101
578	20230803	102200	48854425	2900	2900	2900	2900	0
579	20230803	102100	48854425	2900	2895	2900	2895	6
580	20230803	102000	48837030	2900	2900	2900	2900	3
581	20230803	101900	48828330	2900	2900	2900	2900	1
582	20230803	101800	48825430	2900	2900	2900	2900	79
583	20230803	101700	48596330	2900	2900	2900	2900	1
584	20230803	101600	48593430	2905	2905	2905	2905	1
585	20230803	101500	48590525	2870	2870	2870	2870	0
586	20230803	101400	48590525	2870	2870	2870	2870	0
587	20230803	101300	48590525	2870	2900	2900	2870	668
588	20230803	101200	46666020	2905	2905	2905	2905	0
589	20230803	101100	46666020	2905	2905	2905	2905	0
590	20230803	101000	46666020	2905	2905	2905	2905	228
591	20230803	100900	46003680	2915	2920	2920	2915	631
592	20230803	100800	44163300	2925	2925	2925	2925	0
593	20230803	100700	44163300	2925	2925	2925	2925	1
594	20230803	100600	44160375	2930	2930	2930	2930	0
595	20230803	100500	44160375	2930	2930	2930	2930	103
596	20230803	100400	43858585	2940	2940	2940	2940	0
597	20230803	100300	43858585	2940	2940	2940	2940	0
598	20230803	100200	43858585	2940	2940	2940	2920	265
599	20230803	100100	43079565	2940	2940	2940	2940	1
600	20230803	100000	43076625	2945	2945	2945	2945	703
601	20230803	095900	41006290	2940	2940	2940	2940	0
602	20230803	095800	41006290	2940	2940	2940	2940	49
603	20230803	095700	40862230	2940	2935	2940	2935	452
604	20230803	095600	39534560	2915	2920	2940	2915	4035
605	20230803	095500	27684170	2920	2920	2920	2920	1
606	20230803	095400	27681250	2915	2915	2915	2915	40
607	20230803	095300	27564650	2920	2915	2920	2915	371
608	20230803	095200	26481430	2910	2910	2910	2910	0
609	20230803	095100	26481430	2910	2910	2910	2910	1
610	20230803	095000	26478520	2920	2920	2920	2920	371
611	20230803	094900	25395200	2920	2915	2920	2915	420
612	20230803	094800	24170650	2910	2910	2910	2910	34
613	20230803	094700	24071710	2910	2910	2910	2910	300
614	20230803	094600	23198710	2905	2905	2905	2905	0
615	20230803	094500	23198710	2905	2915	2915	2905	334
616	20230803	094400	22227440	2905	2905	2905	2905	10
617	20230803	094300	22198390	2910	2910	2910	2910	0
618	20230803	094200	22198390	2910	2910	2910	2910	0
619	20230803	094100	22198390	2910	2910	2915	2910	290
620	20230803	094000	21354440	2905	2900	2905	2900	58
621	20230803	093900	21185980	2900	2905	2905	2900	148
622	20230803	093800	20756045	2905	2905	2905	2905	28
623	20230803	093700	20674705	2900	2900	2900	2900	64
624	20230803	093600	20489105	2900	2900	2900	2900	30
625	20230803	093500	20402105	2900	2900	2900	2900	3
626	20230803	093400	20393405	2900	2895	2900	2895	35
627	20230803	093300	20292045	2890	2890	2890	2890	0
628	20230803	093200	20292045	2890	2890	2890	2890	0
629	20230803	093100	20292045	2890	2890	2890	2890	42
630	20230803	093000	20170665	2890	2890	2890	2890	17
631	20230803	092900	20121535	2890	2890	2890	2890	0
632	20230803	092800	20121535	2890	2890	2890	2890	14
633	20230803	092700	20081075	2890	2890	2890	2890	3
634	20230803	092600	20072405	2885	2885	2885	2885	0
635	20230803	092500	20072405	2885	2885	2885	2885	190
636	20230803	092400	19524255	2885	2865	2885	2865	173
637	20230803	092300	19025610	2865	2875	2875	2865	250
638	20230803	092200	18309030	2870	2870	2870	2870	0
639	20230803	092100	18309030	2870	2860	2870	2860	890
640	20230803	092000	15763330	2855	2855	2855	2855	35
641	20230803	091900	15663405	2855	2855	2855	2855	0
642	20230803	091800	15663405	2855	2855	2855	2855	2
643	20230803	091700	15657695	2860	2860	2860	2860	0
644	20230803	091600	15657695	2860	2860	2860	2860	0
645	20230803	091500	15657695	2860	2860	2860	2860	217
646	20230803	091400	15037075	2870	2870	2870	2870	0
647	20230803	091300	15037075	2870	2870	2870	2870	0
648	20230803	091200	15037075	2870	2860	2870	2820	2929
649	20230803	091100	6758390	2865	2865	2865	2865	1
650	20230803	091000	6755525	2860	2860	2860	2860	51
651	20230803	090900	6609665	2860	2860	2885	2835	721
652	20230803	090800	4555995	2885	2885	2885	2885	0
653	20230803	090700	4555995	2885	2885	2885	2885	13
654	20230803	090600	4518490	2885	2885	2885	2885	0
655	20230803	090500	4518490	2885	2885	2885	2885	0
656	20230803	090400	4518490	2885	2870	2885	2860	400
657	20230803	090300	3374190	2890	2890	2890	2890	0
658	20230803	090200	3374190	2890	2890	2890	2890	0
659	20230803	090100	3374190	2890	2890	2890	2890	36
660	20230803	090000	3270150	2890	2895	2895	2890	920