KissMeData/169330/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	200200	55621205	2960	2960	2960	2960	672
3	20230803	200100	55621205	2960	2960	2960	2960	0
4	20230803	200000	55621205	2960	2960	2960	2960	0
5	20230803	195900	55621205	2960	2960	2960	2960	0
6	20230803	195800	55621205	2960	2960	2960	2960	0
7	20230803	195700	55621205	2960	2960	2960	2960	0
8	20230803	195600	55621205	2960	2960	2960	2960	0
9	20230803	195500	55621205	2960	2960	2960	2960	0
10	20230803	195400	55621205	2960	2960	2960	2960	0
11	20230803	195300	55621205	2960	2960	2960	2960	0
12	20230803	195200	55621205	2960	2960	2960	2960	0
13	20230803	195100	55621205	2960	2960	2960	2960	0
14	20230803	195000	55621205	2960	2960	2960	2960	0
15	20230803	194900	55621205	2960	2960	2960	2960	0
16	20230803	194800	55621205	2960	2960	2960	2960	0
17	20230803	194700	55621205	2960	2960	2960	2960	0
18	20230803	194600	55621205	2960	2960	2960	2960	0
19	20230803	194500	55621205	2960	2960	2960	2960	0
20	20230803	194400	55621205	2960	2960	2960	2960	0
21	20230803	194300	55621205	2960	2960	2960	2960	0
22	20230803	194200	55621205	2960	2960	2960	2960	0
23	20230803	194100	55621205	2960	2960	2960	2960	0
24	20230803	194000	55621205	2960	2960	2960	2960	0
25	20230803	193900	55621205	2960	2960	2960	2960	0
26	20230803	193800	55621205	2960	2960	2960	2960	0
27	20230803	193700	55621205	2960	2960	2960	2960	0
28	20230803	193600	55621205	2960	2960	2960	2960	0
29	20230803	193500	55621205	2960	2960	2960	2960	0
30	20230803	193400	55621205	2960	2960	2960	2960	0
31	20230803	193300	55621205	2960	2960	2960	2960	0
32	20230803	193200	55621205	2960	2960	2960	2960	672
33	20230803	193100	55621205	2960	2960	2960	2960	0
34	20230803	193000	55621205	2960	2960	2960	2960	0
35	20230803	192900	55621205	2960	2960	2960	2960	0
36	20230803	192800	55621205	2960	2960	2960	2960	0
37	20230803	192700	55621205	2960	2960	2960	2960	0
38	20230803	192600	55621205	2960	2960	2960	2960	0
39	20230803	192500	55621205	2960	2960	2960	2960	0
40	20230803	192400	55621205	2960	2960	2960	2960	0
41	20230803	192300	55621205	2960	2960	2960	2960	0
42	20230803	192200	55621205	2960	2960	2960	2960	0
43	20230803	192100	55621205	2960	2960	2960	2960	0
44	20230803	192000	55621205	2960	2960	2960	2960	0
45	20230803	191900	55621205	2960	2960	2960	2960	0
46	20230803	191800	55621205	2960	2960	2960	2960	0
47	20230803	191700	55621205	2960	2960	2960	2960	0
48	20230803	191600	55621205	2960	2960	2960	2960	0
49	20230803	191500	55621205	2960	2960	2960	2960	0
50	20230803	191400	55621205	2960	2960	2960	2960	0
51	20230803	191300	55621205	2960	2960	2960	2960	0
52	20230803	191200	55621205	2960	2960	2960	2960	0
53	20230803	191100	55621205	2960	2960	2960	2960	0
54	20230803	191000	55621205	2960	2960	2960	2960	0
55	20230803	190900	55621205	2960	2960	2960	2960	0
56	20230803	190800	55621205	2960	2960	2960	2960	0
57	20230803	190700	55621205	2960	2960	2960	2960	0
58	20230803	190600	55621205	2960	2960	2960	2960	0
59	20230803	190500	55621205	2960	2960	2960	2960	0
60	20230803	190400	55621205	2960	2960	2960	2960	0
61	20230803	190300	55621205	2960	2960	2960	2960	0
62	20230803	190200	55621205	2960	2960	2960	2960	672
63	20230803	190100	55621205	2960	2960	2960	2960	0
64	20230803	190000	55621205	2960	2960	2960	2960	0
65	20230803	185900	55621205	2960	2960	2960	2960	0
66	20230803	185800	55621205	2960	2960	2960	2960	0
67	20230803	185700	55621205	2960	2960	2960	2960	0
68	20230803	185600	55621205	2960	2960	2960	2960	0
69	20230803	185500	55621205	2960	2960	2960	2960	0
70	20230803	185400	55621205	2960	2960	2960	2960	0
71	20230803	185300	55621205	2960	2960	2960	2960	0
72	20230803	185200	55621205	2960	2960	2960	2960	0
73	20230803	185100	55621205	2960	2960	2960	2960	0
74	20230803	185000	55621205	2960	2960	2960	2960	0
75	20230803	184900	55621205	2960	2960	2960	2960	0
76	20230803	184800	55621205	2960	2960	2960	2960	0
77	20230803	184700	55621205	2960	2960	2960	2960	0
78	20230803	184600	55621205	2960	2960	2960	2960	0
79	20230803	184500	55621205	2960	2960	2960	2960	0
80	20230803	184400	55621205	2960	2960	2960	2960	0
81	20230803	184300	55621205	2960	2960	2960	2960	0
82	20230803	184200	55621205	2960	2960	2960	2960	0
83	20230803	184100	55621205	2960	2960	2960	2960	0
84	20230803	184000	55621205	2960	2960	2960	2960	0
85	20230803	183900	55621205	2960	2960	2960	2960	0
86	20230803	183800	55621205	2960	2960	2960	2960	0
87	20230803	183700	55621205	2960	2960	2960	2960	0
88	20230803	183600	55621205	2960	2960	2960	2960	0
89	20230803	183500	55621205	2960	2960	2960	2960	0
90	20230803	183400	55621205	2960	2960	2960	2960	0
91	20230803	183300	55621205	2960	2960	2960	2960	0
92	20230803	183200	55621205	2960	2960	2960	2960	672
93	20230803	183100	55621205	2960	2960	2960	2960	0
94	20230803	183000	55621205	2960	2960	2960	2960	0
95	20230803	182900	55621205	2960	2960	2960	2960	0
96	20230803	182800	55621205	2960	2960	2960	2960	0
97	20230803	182700	55621205	2960	2960	2960	2960	0
98	20230803	182600	55621205	2960	2960	2960	2960	0
99	20230803	182500	55621205	2960	2960	2960	2960	0
100	20230803	182400	55621205	2960	2960	2960	2960	0
101	20230803	182300	55621205	2960	2960	2960	2960	0
102	20230803	182200	55621205	2960	2960	2960	2960	0
103	20230803	182100	55621205	2960	2960	2960	2960	0
104	20230803	182000	55621205	2960	2960	2960	2960	0
105	20230803	181900	55621205	2960	2960	2960	2960	0
106	20230803	181800	55621205	2960	2960	2960	2960	0
107	20230803	181700	55621205	2960	2960	2960	2960	0
108	20230803	181600	55621205	2960	2960	2960	2960	0
109	20230803	181500	55621205	2960	2960	2960	2960	0
110	20230803	181400	55621205	2960	2960	2960	2960	0
111	20230803	181300	55621205	2960	2960	2960	2960	0
112	20230803	181200	55621205	2960	2960	2960	2960	0
113	20230803	181100	55621205	2960	2960	2960	2960	0
114	20230803	181000	55621205	2960	2960	2960	2960	0
115	20230803	180900	55621205	2960	2960	2960	2960	0
116	20230803	180800	55621205	2960	2960	2960	2960	0
117	20230803	180700	55621205	2960	2960	2960	2960	0
118	20230803	180600	55621205	2960	2960	2960	2960	0
119	20230803	180500	55621205	2960	2960	2960	2960	0
120	20230803	180400	55621205	2960	2960	2960	2960	0
121	20230803	180300	55621205	2960	2960	2960	2960	0
122	20230803	180200	55621205	2960	2960	2960	2960	672
123	20230803	180100	55621205	2960	2960	2960	2960	0
124	20230803	180000	55621205	2960	2960	2960	2960	0
125	20230803	175900	55621205	2960	2960	2960	2960	0
126	20230803	175800	55621205	2960	2960	2960	2960	0
127	20230803	175700	55621205	2960	2960	2960	2960	0
128	20230803	175600	55621205	2960	2960	2960	2960	0
129	20230803	175500	55621205	2960	2960	2960	2960	0
130	20230803	175400	55621205	2960	2960	2960	2960	0
131	20230803	175300	55621205	2960	2960	2960	2960	0
132	20230803	175200	55621205	2960	2960	2960	2960	0
133	20230803	175100	55621205	2960	2960	2960	2960	0
134	20230803	175000	55621205	2960	2960	2960	2960	0
135	20230803	174900	55621205	2960	2960	2960	2960	0
136	20230803	174800	55621205	2960	2960	2960	2960	0
137	20230803	174700	55621205	2960	2960	2960	2960	0
138	20230803	174600	55621205	2960	2960	2960	2960	0
139	20230803	174500	55621205	2960	2960	2960	2960	0
140	20230803	174400	55621205	2960	2960	2960	2960	0
141	20230803	174300	55621205	2960	2960	2960	2960	0
142	20230803	174200	55621205	2960	2960	2960	2960	0
143	20230803	174100	55621205	2960	2960	2960	2960	0
144	20230803	174000	55621205	2960	2960	2960	2960	0
145	20230803	173900	55621205	2960	2960	2960	2960	0
146	20230803	173800	55621205	2960	2960	2960	2960	0
147	20230803	173700	55621205	2960	2960	2960	2960	0
148	20230803	173600	55621205	2960	2960	2960	2960	0
149	20230803	173500	55621205	2960	2960	2960	2960	0
150	20230803	173400	55621205	2960	2960	2960	2960	0
151	20230803	173300	55621205	2960	2960	2960	2960	0
152	20230803	173200	55621205	2960	2960	2960	2960	672
153	20230803	173100	55621205	2960	2960	2960	2960	0
154	20230803	173000	55621205	2960	2960	2960	2960	0
155	20230803	172900	55621205	2960	2960	2960	2960	0
156	20230803	172800	55621205	2960	2960	2960	2960	0
157	20230803	172700	55621205	2960	2960	2960	2960	0
158	20230803	172600	55621205	2960	2960	2960	2960	0
159	20230803	172500	55621205	2960	2960	2960	2960	0
160	20230803	172400	55621205	2960	2960	2960	2960	0
161	20230803	172300	55621205	2960	2960	2960	2960	0
162	20230803	172200	55621205	2960	2960	2960	2960	0
163	20230803	172100	55621205	2960	2960	2960	2960	0
164	20230803	172000	55621205	2960	2960	2960	2960	0
165	20230803	171900	55621205	2960	2960	2960	2960	0
166	20230803	171800	55621205	2960	2960	2960	2960	0
167	20230803	171700	55621205	2960	2960	2960	2960	0
168	20230803	171600	55621205	2960	2960	2960	2960	0
169	20230803	171500	55621205	2960	2960	2960	2960	0
170	20230803	171400	55621205	2960	2960	2960	2960	0
171	20230803	171300	55621205	2960	2960	2960	2960	0
172	20230803	171200	55621205	2960	2960	2960	2960	0
173	20230803	171100	55621205	2960	2960	2960	2960	0
174	20230803	171000	55621205	2960	2960	2960	2960	0
175	20230803	170900	55621205	2960	2960	2960	2960	0
176	20230803	170800	55621205	2960	2960	2960	2960	0
177	20230803	170700	55621205	2960	2960	2960	2960	0
178	20230803	170600	55621205	2960	2960	2960	2960	0
179	20230803	170500	55621205	2960	2960	2960	2960	0
180	20230803	170400	55621205	2960	2960	2960	2960	0
181	20230803	170300	55621205	2960	2960	2960	2960	0
182	20230803	170200	55621205	2960	2960	2960	2960	672
183	20230803	170100	55621205	2960	2960	2960	2960	0
184	20230803	170000	55621205	2960	2960	2960	2960	0
185	20230803	165900	55621205	2960	2960	2960	2960	0
186	20230803	165800	55621205	2960	2960	2960	2960	0
187	20230803	165700	55621205	2960	2960	2960	2960	0
188	20230803	165600	55621205	2960	2960	2960	2960	0
189	20230803	165500	55621205	2960	2960	2960	2960	0
190	20230803	165400	55621205	2960	2960	2960	2960	0
191	20230803	165300	55621205	2960	2960	2960	2960	0
192	20230803	165200	55621205	2960	2960	2960	2960	0
193	20230803	165100	55621205	2960	2960	2960	2960	0
194	20230803	165000	55621205	2960	2960	2960	2960	0
195	20230803	164900	55621205	2960	2960	2960	2960	0
196	20230803	164800	55621205	2960	2960	2960	2960	0
197	20230803	164700	55621205	2960	2960	2960	2960	0
198	20230803	164600	55621205	2960	2960	2960	2960	0
199	20230803	164500	55621205	2960	2960	2960	2960	0
200	20230803	164400	55621205	2960	2960	2960	2960	0
201	20230803	164300	55621205	2960	2960	2960	2960	0
202	20230803	164200	55621205	2960	2960	2960	2960	0
203	20230803	164100	55621205	2960	2960	2960	2960	0
204	20230803	164000	55621205	2960	2960	2960	2960	0
205	20230803	163900	55621205	2960	2960	2960	2960	0
206	20230803	163800	55621205	2960	2960	2960	2960	0
207	20230803	163700	55621205	2960	2960	2960	2960	0
208	20230803	163600	55621205	2960	2960	2960	2960	0
209	20230803	163500	55621205	2960	2960	2960	2960	0
210	20230803	163400	55621205	2960	2960	2960	2960	0
211	20230803	163300	55621205	2960	2960	2960	2960	0
212	20230803	163200	55621205	2960	2960	2960	2960	672
213	20230803	163100	55621205	2960	2960	2960	2960	0
214	20230803	163000	55621205	2960	2960	2960	2960	0
215	20230803	162900	55621205	2960	2960	2960	2960	0
216	20230803	162800	55621205	2960	2960	2960	2960	0
217	20230803	162700	55621205	2960	2960	2960	2960	0
218	20230803	162600	55621205	2960	2960	2960	2960	0
219	20230803	162500	55621205	2960	2960	2960	2960	0
220	20230803	162400	55621205	2960	2960	2960	2960	0
221	20230803	162300	55621205	2960	2960	2960	2960	0
222	20230803	162200	55621205	2960	2960	2960	2960	0
223	20230803	162100	55621205	2960	2960	2960	2960	0
224	20230803	162000	55621205	2960	2960	2960	2960	0
225	20230803	161900	55621205	2960	2960	2960	2960	0
226	20230803	161800	55621205	2960	2960	2960	2960	0
227	20230803	161700	55621205	2960	2960	2960	2960	0
228	20230803	161600	55621205	2960	2960	2960	2960	0
229	20230803	161500	55621205	2960	2960	2960	2960	0
230	20230803	161400	55621205	2960	2960	2960	2960	0
231	20230803	161300	55621205	2960	2960	2960	2960	0
232	20230803	161200	55621205	2960	2960	2960	2960	0
233	20230803	161100	55621205	2960	2960	2960	2960	0
234	20230803	161000	55621205	2960	2960	2960	2960	0
235	20230803	160900	55621205	2960	2960	2960	2960	0
236	20230803	160800	55621205	2960	2960	2960	2960	0
237	20230803	160700	55621205	2960	2960	2960	2960	0
238	20230803	160600	55621205	2960	2960	2960	2960	0
239	20230803	160500	55621205	2960	2960	2960	2960	0
240	20230803	160400	55621205	2960	2960	2960	2960	0
241	20230803	160300	55621205	2960	2960	2960	2960	0
242	20230803	160200	55621205	2960	2960	2960	2960	672
243	20230803	160100	55621205	2960	2960	2960	2960	0
244	20230803	160000	55621205	2960	2960	2960	2960	0
245	20230803	155900	55621205	2960	2960	2960	2960	0
246	20230803	155800	55621205	2960	2960	2960	2960	0
247	20230803	155700	55621205	2960	2960	2960	2960	0
248	20230803	155600	55621205	2960	2960	2960	2960	0
249	20230803	155500	55621205	2960	2960	2960	2960	0
250	20230803	155400	55621205	2960	2960	2960	2960	0
251	20230803	155300	55621205	2960	2960	2960	2960	0
252	20230803	155200	55621205	2960	2960	2960	2960	0
253	20230803	155100	55621205	2960	2960	2960	2960	0
254	20230803	155000	55621205	2960	2960	2960	2960	0
255	20230803	154900	55621205	2960	2960	2960	2960	0
256	20230803	154800	55621205	2960	2960	2960	2960	0
257	20230803	154700	55621205	2960	2960	2960	2960	0
258	20230803	154600	55621205	2960	2960	2960	2960	0
259	20230803	154500	55621205	2960	2960	2960	2960	0
260	20230803	154400	55621205	2960	2960	2960	2960	0
261	20230803	154300	55621205	2960	2960	2960	2960	0
262	20230803	154200	55621205	2960	2960	2960	2960	0
263	20230803	154100	55621205	2960	2960	2960	2960	0
264	20230803	154000	55621205	2960	2960	2960	2960	0
265	20230803	153900	55621205	2960	2960	2960	2960	0
266	20230803	153800	55621205	2960	2960	2960	2960	0
267	20230803	153700	55621205	2960	2960	2960	2960	0
268	20230803	153600	55621205	2960	2960	2960	2960	0
269	20230803	153500	55621205	2960	2960	2960	2960	0
270	20230803	153400	55621205	2960	2960	2960	2960	0
271	20230803	153300	55621205	2960	2960	2960	2960	0
272	20230803	153200	55621205	2960	2960	2960	2960	672
273	20230803	153100	55621205	2960	2960	2960	2960	0
274	20230803	153000	55621205	2960	2960	2960	2960	672
275	20230803	152900	53632085	2955	2955	2955	2955	0
276	20230803	152800	53632085	2955	2955	2955	2955	0
277	20230803	152700	53632085	2955	2955	2955	2955	0
278	20230803	152600	53632085	2955	2955	2955	2955	0
279	20230803	152500	53632085	2955	2955	2955	2955	0
280	20230803	152400	53632085	2955	2955	2955	2955	0
281	20230803	152300	53632085	2955	2955	2955	2955	0
282	20230803	152200	53632085	2955	2955	2955	2955	0
283	20230803	152100	53632085	2955	2955	2955	2955	0
284	20230803	152000	53632085	2955	2955	2955	2955	0
285	20230803	151900	53632085	2955	2965	2965	2955	398
286	20230803	151800	52453965	2965	2965	2965	2965	0
287	20230803	151700	52453965	2965	2965	2965	2965	34
288	20230803	151600	52353155	2980	2980	2980	2980	0
289	20230803	151500	52353155	2980	2975	2980	2975	167
290	20230803	151400	51855935	2980	2980	2980	2980	0
291	20230803	151300	51855935	2980	2980	2980	2980	0
292	20230803	151200	51855935	2980	2980	2980	2980	0
293	20230803	151100	51855935	2980	2980	2980	2980	0
294	20230803	151000	51855935	2980	2980	2980	2980	0
295	20230803	150900	51855935	2980	2980	2980	2980	0
296	20230803	150800	51855935	2980	2980	2980	2980	0
297	20230803	150700	51855935	2980	2980	2980	2980	0
298	20230803	150600	51855935	2980	2980	2980	2980	2
299	20230803	150500	51849975	2985	2985	2985	2985	0
300	20230803	150400	51849975	2985	2985	2985	2985	0
301	20230803	150300	51849975	2985	2985	2985	2985	0
302	20230803	150200	51849975	2985	2985	2985	2985	0
303	20230803	150100	51849975	2985	2985	2985	2985	0
304	20230803	150000	51849975	2985	2985	2985	2985	0
305	20230803	145900	51849975	2985	2985	2985	2985	0
306	20230803	145800	51849975	2985	2960	2985	2960	473
307	20230803	145700	50446430	2955	2955	2955	2955	0
308	20230803	145600	50446430	2955	2955	2955	2955	0
309	20230803	145500	50446430	2955	2955	2955	2955	0
310	20230803	145400	50446430	2955	2955	2955	2955	1
311	20230803	145300	50443475	2960	2960	2960	2960	0
312	20230803	145200	50443475	2960	2960	2960	2960	0
313	20230803	145100	50443475	2960	2960	2960	2960	0
314	20230803	145000	50443475	2960	2960	2960	2960	0
315	20230803	144900	50443475	2960	2960	2960	2960	0
316	20230803	144800	50443475	2960	2960	2960	2960	0
317	20230803	144700	50443475	2960	2960	2960	2960	5
318	20230803	144600	50428675	2965	2965	2965	2965	2
319	20230803	144500	50422745	2955	2955	2955	2955	0
320	20230803	144400	50422745	2955	2955	2955	2955	0
321	20230803	144300	50422745	2955	2955	2955	2955	0
322	20230803	144200	50422745	2955	2955	2955	2955	0
323	20230803	144100	50422745	2955	2955	2955	2955	0
324	20230803	144000	50422745	2955	2955	2955	2955	0
325	20230803	143900	50422745	2955	2955	2955	2955	0
326	20230803	143800	50422745	2955	2955	2955	2955	0
327	20230803	143700	50422745	2955	2955	2955	2955	0
328	20230803	143600	50422745	2955	2955	2955	2955	0
329	20230803	143500	50422745	2955	2955	2955	2955	0
330	20230803	143400	50422745	2955	2955	2955	2955	0
331	20230803	143300	50422745	2955	2955	2955	2955	0
332	20230803	143200	50422745	2955	2955	2955	2955	0
333	20230803	143100	50422745	2955	2955	2955	2955	0
334	20230803	143000	50422745	2955	2955	2955	2955	0
335	20230803	142900	50422745	2955	2955	2955	2955	0
336	20230803	142800	50422745	2955	2955	2955	2955	0
337	20230803	142700	50422745	2955	2955	2955	2955	0
338	20230803	142600	50422745	2955	2955	2955	2955	0
339	20230803	142500	50422745	2955	2955	2955	2955	0
340	20230803	142400	50422745	2955	2955	2955	2955	1
341	20230803	142300	50419790	2955	2955	2955	2955	0
342	20230803	142200	50419790	2955	2955	2955	2955	0
343	20230803	142100	50419790	2955	2955	2955	2955	0
344	20230803	142000	50419790	2955	2955	2955	2955	92
345	20230803	141900	50147930	2955	2955	2955	2955	0
346	20230803	141800	50147930	2955	2955	2955	2955	0
347	20230803	141700	50147930	2955	2955	2955	2955	0
348	20230803	141600	50147930	2955	2955	2955	2955	0
349	20230803	141500	50147930	2955	2955	2955	2955	1
350	20230803	141400	50144975	2955	2955	2955	2955	0
351	20230803	141300	50144975	2955	2955	2955	2955	0
352	20230803	141200	50144975	2955	2955	2955	2955	0
353	20230803	141100	50144975	2955	2955	2955	2955	0
354	20230803	141000	50144975	2955	2955	2955	2955	200
355	20230803	140900	49553975	2955	2955	2955	2955	0
356	20230803	140800	49553975	2955	2955	2955	2955	0
357	20230803	140700	49553975	2955	2955	2955	2955	0
358	20230803	140600	49553975	2955	2955	2955	2955	5
359	20230803	140500	49539200	2955	2955	2955	2955	0
360	20230803	140400	49539200	2955	2955	2955	2955	0
361	20230803	140300	49539200	2955	2955	2955	2955	0
362	20230803	140200	49539200	2955	2955	2955	2955	0
363	20230803	140100	49539200	2955	2955	2955	2955	1
364	20230803	140000	49536245	2940	2940	2940	2940	0
365	20230803	135900	49536245	2940	2940	2940	2940	0
366	20230803	135800	49536245	2940	2940	2940	2940	0
367	20230803	135700	49536245	2940	2940	2940	2940	0
368	20230803	135600	49536245	2940	2940	2940	2940	0
369	20230803	135500	49536245	2940	2940	2940	2940	0
370	20230803	135400	49536245	2940	2940	2940	2940	0
371	20230803	135300	49536245	2940	2940	2940	2940	0
372	20230803	135200	49536245	2940	2940	2940	2940	0
373	20230803	135100	49536245	2940	2940	2940	2940	0
374	20230803	135000	49536245	2940	2940	2940	2940	0
375	20230803	134900	49536245	2940	2940	2940	2940	0
376	20230803	134800	49536245	2940	2940	2940	2940	0
377	20230803	134700	49536245	2940	2940	2940	2940	0
378	20230803	134600	49536245	2940	2940	2940	2940	0
379	20230803	134500	49536245	2940	2940	2940	2940	0
380	20230803	134400	49536245	2940	2940	2940	2940	0
381	20230803	134300	49536245	2940	2940	2940	2940	0
382	20230803	134200	49536245	2940	2940	2940	2940	0
383	20230803	134100	49536245	2940	2940	2940	2940	0
384	20230803	134000	49536245	2940	2940	2940	2940	0
385	20230803	133900	49536245	2940	2940	2940	2940	0
386	20230803	133800	49536245	2940	2940	2940	2940	0
387	20230803	133700	49536245	2940	2940	2940	2940	0
388	20230803	133600	49536245	2940	2940	2940	2940	0
389	20230803	133500	49536245	2940	2940	2940	2940	0
390	20230803	133400	49536245	2940	2940	2940	2940	0
391	20230803	133300	49536245	2940	2940	2940	2940	0
392	20230803	133200	49536245	2940	2940	2940	2940	0
393	20230803	133100	49536245	2940	2940	2940	2940	0
394	20230803	133000	49536245	2940	2940	2940	2940	0
395	20230803	132900	49536245	2940	2940	2940	2940	0
396	20230803	132800	49536245	2940	2940	2940	2940	0
397	20230803	132700	49536245	2940	2940	2940	2940	0
398	20230803	132600	49536245	2940	2940	2940	2940	0
399	20230803	132500	49536245	2940	2940	2940	2940	0
400	20230803	132400	49536245	2940	2940	2940	2940	0
401	20230803	132300	49536245	2940	2940	2940	2940	0
402	20230803	132200	49536245	2940	2940	2940	2940	0
403	20230803	132100	49536245	2940	2940	2940	2940	0
404	20230803	132000	49536245	2940	2940	2940	2940	0
405	20230803	131900	49536245	2940	2940	2940	2940	0
406	20230803	131800	49536245	2940	2940	2940	2940	0
407	20230803	131700	49536245	2940	2940	2940	2940	0
408	20230803	131600	49536245	2940	2940	2940	2940	0
409	20230803	131500	49536245	2940	2940	2940	2940	0
410	20230803	131400	49536245	2940	2940	2940	2940	0
411	20230803	131300	49536245	2940	2940	2940	2940	0
412	20230803	131200	49536245	2940	2940	2940	2940	46
413	20230803	131100	49401005	2935	2935	2935	2935	0
414	20230803	131000	49401005	2935	2935	2935	2935	177
415	20230803	130900	48881510	2940	2940	2940	2940	0
416	20230803	130800	48881510	2940	2940	2940	2940	0
417	20230803	130700	48881510	2940	2940	2940	2940	10
418	20230803	130600	48852110	2935	2935	2935	2935	0
419	20230803	130500	48852110	2935	2935	2935	2935	0
420	20230803	130400	48852110	2935	2935	2935	2935	380
421	20230803	130300	47736810	2935	2935	2935	2935	0
422	20230803	130200	47736810	2935	2935	2935	2935	41
423	20230803	130100	47616475	2940	2940	2940	2940	0
424	20230803	130000	47616475	2940	2940	2940	2940	0
425	20230803	125900	47616475	2940	2940	2940	2940	0
426	20230803	125800	47616475	2940	2940	2940	2940	25
427	20230803	125700	47542975	2940	2940	2940	2940	19
428	20230803	125600	47487115	2940	2940	2955	2940	22
429	20230803	125500	47422420	2935	2940	2940	2935	500
430	20230803	125400	45954195	2935	2945	2945	2935	500
431	20230803	125300	44483150	2945	2945	2945	2945	147
432	20230803	125200	44050235	2945	2950	2950	2945	600
433	20230803	125100	42282410	2950	2950	2950	2950	0
434	20230803	125000	42282410	2950	2950	2950	2950	0
435	20230803	124900	42282410	2950	2950	2950	2950	200
436	20230803	124800	41692410	2960	2960	2960	2960	0
437	20230803	124700	41692410	2960	2960	2960	2960	0
438	20230803	124600	41692410	2960	2960	2960	2960	0
439	20230803	124500	41692410	2960	2960	2960	2960	0
440	20230803	124400	41692410	2960	2960	2960	2960	0
441	20230803	124300	41692410	2960	2960	2960	2960	0
442	20230803	124200	41692410	2960	2960	2960	2960	0
443	20230803	124100	41692410	2960	2960	2960	2960	0
444	20230803	124000	41692410	2960	2960	2960	2960	10
445	20230803	123900	41662810	2960	2960	2960	2960	0
446	20230803	123800	41662810	2960	2960	2960	2960	1
447	20230803	123700	41659850	2960	2960	2960	2960	0
448	20230803	123600	41659850	2960	2960	2960	2960	0
449	20230803	123500	41659850	2960	2960	2960	2960	0
450	20230803	123400	41659850	2960	2960	2960	2960	0
451	20230803	123300	41659850	2960	2960	2960	2960	0
452	20230803	123200	41659850	2960	2960	2960	2960	0
453	20230803	123100	41659850	2960	2960	2960	2960	0
454	20230803	123000	41659850	2960	2960	2960	2960	0
455	20230803	122900	41659850	2960	2960	2960	2960	10
456	20230803	122800	41630250	2950	2950	2950	2950	0
457	20230803	122700	41630250	2950	2950	2950	2950	0
458	20230803	122600	41630250	2950	2950	2950	2950	0
459	20230803	122500	41630250	2950	2950	2950	2950	0
460	20230803	122400	41630250	2950	2950	2950	2950	0
461	20230803	122300	41630250	2950	2950	2950	2950	0
462	20230803	122200	41630250	2950	2950	2950	2950	0
463	20230803	122100	41630250	2950	2950	2950	2950	0
464	20230803	122000	41630250	2950	2950	2950	2950	0
465	20230803	121900	41630250	2950	2950	2950	2950	68
466	20230803	121800	41429650	2950	2950	2950	2950	0
467	20230803	121700	41429650	2950	2950	2950	2950	131
468	20230803	121600	41043200	2950	2950	2950	2950	0
469	20230803	121500	41043200	2950	2950	2950	2950	0
470	20230803	121400	41043200	2950	2950	2950	2950	0
471	20230803	121300	41043200	2950	2950	2950	2950	0
472	20230803	121200	41043200	2950	2950	2950	2950	0
473	20230803	121100	41043200	2950	2950	2950	2950	0
474	20230803	121000	41043200	2950	2950	2950	2950	0
475	20230803	120900	41043200	2950	2950	2950	2950	0
476	20230803	120800	41043200	2950	2950	2950	2950	117
477	20230803	120700	40698050	2950	2950	2950	2950	53
478	20230803	120600	40541700	2955	2955	2955	2955	5
479	20230803	120500	40526925	2955	2955	2955	2955	16
480	20230803	120400	40479645	2955	2955	2955	2955	19
481	20230803	120300	40423500	2955	2955	2955	2955	81
482	20230803	120200	40184145	2960	2960	2960	2960	13
483	20230803	120100	40145665	2960	2960	2960	2960	13
484	20230803	120000	40107185	2955	2955	2955	2955	351
485	20230803	115900	39069980	2970	2970	2970	2970	0
486	20230803	115800	39069980	2970	2970	2970	2970	0
487	20230803	115700	39069980	2970	2970	2970	2970	3
488	20230803	115600	39061070	2970	2970	2970	2970	7
489	20230803	115500	39040280	2970	2970	2970	2970	0
490	20230803	115400	39040280	2970	2970	2970	2970	0
491	20230803	115300	39040280	2970	2970	2970	2970	0
492	20230803	115200	39040280	2970	2970	2970	2970	0
493	20230803	115100	39040280	2970	2970	2970	2970	0
494	20230803	115000	39040280	2970	2970	2970	2970	0
495	20230803	114900	39040280	2970	2970	2970	2970	30
496	20230803	114800	38951180	2970	2970	2970	2970	40
497	20230803	114700	38832380	2970	2970	2970	2970	173
498	20230803	114600	38318570	2975	2975	2975	2975	9
499	20230803	114500	38291795	2980	2980	2980	2980	0
500	20230803	114400	38291795	2980	2975	2980	2950	250
501	20230803	114300	37552595	2955	2955	2955	2955	0
502	20230803	114200	37552595	2955	2955	2955	2955	263
503	20230803	114100	36775430	2955	2955	2955	2955	0
504	20230803	114000	36775430	2955	2955	2955	2955	33
505	20230803	113900	36677915	2955	2960	2960	2955	502
506	20230803	113800	35194400	3015	3015	3015	3015	0
507	20230803	113700	35194400	3015	3015	3015	3015	0
508	20230803	113600	35194400	3015	3015	3015	3015	0
509	20230803	113500	35194400	3015	3015	3015	3015	0
510	20230803	113400	35194400	3015	3015	3015	3015	0
511	20230803	113300	35194400	3015	3015	3015	3015	0
512	20230803	113200	35194400	3015	3015	3015	3015	0
513	20230803	113100	35194400	3015	3015	3015	3015	0
514	20230803	113000	35194400	3015	2990	3015	2935	4482
515	20230803	112900	21916090	2995	2995	2995	2995	0
516	20230803	112800	21916090	2995	2995	2995	2995	0
517	20230803	112700	21916090	2995	2995	2995	2995	0
518	20230803	112600	21916090	2995	2995	2995	2995	0
519	20230803	112500	21916090	2995	2995	2995	2995	0
520	20230803	112400	21916090	2995	2995	2995	2995	0
521	20230803	112300	21916090	2995	2995	2995	2995	0
522	20230803	112200	21916090	2995	2995	2995	2995	0
523	20230803	112100	21916090	2995	2995	2995	2995	0
524	20230803	112000	21916090	2995	2995	2995	2995	10
525	20230803	111900	21886140	3000	3000	3000	3000	0
526	20230803	111800	21886140	3000	3000	3000	3000	0
527	20230803	111700	21886140	3000	3000	3000	3000	10
528	20230803	111600	21856140	3000	3000	3000	3000	0
529	20230803	111500	21856140	3000	3000	3000	3000	0
530	20230803	111400	21856140	3000	3000	3000	3000	0
531	20230803	111300	21856140	3000	3000	3000	3000	0
532	20230803	111200	21856140	3000	3000	3000	3000	0
533	20230803	111100	21856140	3000	3000	3000	3000	0
534	20230803	111000	21856140	3000	3010	3010	3000	3837
535	20230803	110900	10335160	3010	3010	3010	3010	0
536	20230803	110800	10335160	3010	3010	3010	3010	0
537	20230803	110700	10335160	3010	3010	3010	3010	0
538	20230803	110600	10335160	3010	3010	3010	3010	0
539	20230803	110500	10335160	3010	3010	3010	3010	0
540	20230803	110400	10335160	3010	3010	3010	3010	0
541	20230803	110300	10335160	3010	3010	3010	3010	0
542	20230803	110200	10335160	3010	3010	3010	3010	0
543	20230803	110100	10335160	3010	3010	3010	3010	0
544	20230803	110000	10335160	3010	3010	3010	3010	0
545	20230803	105900	10335160	3010	3010	3010	3010	0
546	20230803	105800	10335160	3010	3010	3010	3010	0
547	20230803	105700	10335160	3010	3010	3010	3010	0
548	20230803	105600	10335160	3010	3010	3010	3010	0
549	20230803	105500	10335160	3010	3010	3010	3010	0
550	20230803	105400	10335160	3010	3010	3010	3010	0
551	20230803	105300	10335160	3010	3010	3010	3010	0
552	20230803	105200	10335160	3010	3010	3010	3010	0
553	20230803	105100	10335160	3010	3010	3010	3010	0
554	20230803	105000	10335160	3010	3010	3010	3010	0
555	20230803	104900	10335160	3010	3010	3010	3010	0
556	20230803	104800	10335160	3010	3010	3010	3010	0
557	20230803	104700	10335160	3010	3010	3010	3010	0
558	20230803	104600	10335160	3010	3010	3010	3010	0
559	20230803	104500	10335160	3010	3010	3010	3010	0
560	20230803	104400	10335160	3010	3010	3010	3010	170
561	20230803	104300	9823460	3010	3010	3010	3010	0
562	20230803	104200	9823460	3010	3010	3010	3010	0
563	20230803	104100	9823460	3010	3010	3010	3010	0
564	20230803	104000	9823460	3010	3010	3010	3010	0
565	20230803	103900	9823460	3010	3010	3010	3010	0
566	20230803	103800	9823460	3010	3010	3010	3010	0
567	20230803	103700	9823460	3010	3010	3010	3010	0
568	20230803	103600	9823460	3010	3010	3010	3010	0
569	20230803	103500	9823460	3010	3010	3010	3010	0
570	20230803	103400	9823460	3010	3010	3010	3010	0
571	20230803	103300	9823460	3010	3010	3010	3010	0
572	20230803	103200	9823460	3010	3010	3010	3010	0
573	20230803	103100	9823460	3010	3005	3010	3000	67
574	20230803	103000	9622210	3000	3000	3000	3000	0
575	20230803	102900	9622210	3000	3000	3000	3000	0
576	20230803	102800	9622210	3000	3000	3000	3000	0
577	20230803	102700	9622210	3000	3000	3000	3000	0
578	20230803	102600	9622210	3000	3000	3000	3000	1
579	20230803	102500	9619210	3000	3000	3000	3000	0
580	20230803	102400	9619210	3000	3000	3000	3000	0
581	20230803	102300	9619210	3000	3000	3000	3000	0
582	20230803	102200	9619210	3000	3000	3000	3000	0
583	20230803	102100	9619210	3000	3000	3000	3000	0
584	20230803	102000	9619210	3000	3000	3000	3000	0
585	20230803	101900	9619210	3000	3000	3000	3000	0
586	20230803	101800	9619210	3000	3000	3000	3000	0
587	20230803	101700	9619210	3000	3000	3000	3000	0
588	20230803	101600	9619210	3000	3000	3000	3000	0
589	20230803	101500	9619210	3000	3000	3000	3000	0
590	20230803	101400	9619210	3000	3000	3000	3000	400
591	20230803	101300	8419210	3010	3010	3010	3010	0
592	20230803	101200	8419210	3010	3010	3010	3010	0
593	20230803	101100	8419210	3010	3010	3010	3010	0
594	20230803	101000	8419210	3010	3010	3010	3010	0
595	20230803	100900	8419210	3010	3010	3010	3010	0
596	20230803	100800	8419210	3010	3010	3010	3010	0
597	20230803	100700	8419210	3010	3010	3010	3010	0
598	20230803	100600	8419210	3010	3010	3010	3010	0
599	20230803	100500	8419210	3010	3010	3010	3010	1
600	20230803	100400	8416200	3000	3000	3000	3000	0
601	20230803	100300	8416200	3000	3000	3000	3000	0
602	20230803	100200	8416200	3000	3000	3000	3000	0
603	20230803	100100	8416200	3000	3000	3000	3000	0
604	20230803	100000	8416200	3000	3000	3000	3000	0
605	20230803	095900	8416200	3000	3000	3000	3000	0
606	20230803	095800	8416200	3000	3000	3000	3000	0
607	20230803	095700	8416200	3000	3005	3005	3000	75
608	20230803	095600	8191165	3000	3000	3000	3000	0
609	20230803	095500	8191165	3000	3000	3000	3000	0
610	20230803	095400	8191165	3000	3000	3000	3000	0
611	20230803	095300	8191165	3000	3000	3000	3000	0
612	20230803	095200	8191165	3000	3000	3000	3000	0
613	20230803	095100	8191165	3000	3000	3000	3000	0
614	20230803	095000	8191165	3000	3000	3000	3000	0
615	20230803	094900	8191165	3000	3000	3000	3000	0
616	20230803	094800	8191165	3000	3000	3000	3000	0
617	20230803	094700	8191165	3000	3000	3000	3000	0
618	20230803	094600	8191165	3000	3000	3000	3000	0
619	20230803	094500	8191165	3000	3000	3000	3000	0
620	20230803	094400	8191165	3000	3000	3000	3000	0
621	20230803	094300	8191165	3000	3010	3010	3000	6
622	20230803	094200	8173115	3000	3000	3000	3000	8
623	20230803	094100	8149115	3000	3000	3000	3000	0
624	20230803	094000	8149115	3000	3000	3000	3000	25
625	20230803	093900	8074115	3000	3000	3000	3000	0
626	20230803	093800	8074115	3000	3000	3000	3000	29
627	20230803	093700	7987115	3010	3010	3010	3010	3
628	20230803	093600	7978085	3010	3010	3010	3010	3
629	20230803	093500	7969055	3010	3010	3010	3010	100
630	20230803	093400	7668055	3010	3010	3010	3010	0
631	20230803	093300	7668055	3010	3010	3010	3010	4
632	20230803	093200	7656015	3010	3010	3010	3010	0
633	20230803	093100	7656015	3010	3010	3010	3010	5
634	20230803	093000	7640965	3010	3010	3010	3010	0
635	20230803	092900	7640965	3010	3010	3010	3010	0
636	20230803	092800	7640965	3010	3010	3010	3010	24
637	20230803	092700	7568725	3010	3010	3010	3010	0
638	20230803	092600	7568725	3010	3010	3010	3010	0
639	20230803	092500	7568725	3010	3010	3010	3010	0
640	20230803	092400	7568725	3010	3010	3010	3010	10
641	20230803	092300	7538625	3010	3010	3010	3010	0
642	20230803	092200	7538625	3010	3010	3010	3010	0
643	20230803	092100	7538625	3010	3010	3010	3010	292
644	20230803	092000	6659705	3005	2995	3005	2995	103
645	20230803	091900	6350580	2960	2960	2960	2960	0
646	20230803	091800	6350580	2960	2960	2960	2960	0
647	20230803	091700	6350580	2960	2960	2960	2960	0
648	20230803	091600	6350580	2960	2960	2960	2960	0
649	20230803	091500	6350580	2960	2965	2965	2960	1000
650	20230803	091400	3388690	2965	2965	2965	2965	0
651	20230803	091300	3388690	2965	2965	2965	2965	25
652	20230803	091200	3314565	2960	2960	2960	2960	0
653	20230803	091100	3314565	2960	2960	2960	2960	0
654	20230803	091000	3314565	2960	2960	2960	2960	0
655	20230803	090900	3314565	2960	2960	2960	2960	0
656	20230803	090800	3314565	2960	2980	2980	2960	400
657	20230803	090700	2129385	2960	2960	2960	2960	0
658	20230803	090600	2129385	2960	2960	2960	2960	0
659	20230803	090500	2129385	2960	2960	2960	2960	0
660	20230803	090400	2129385	2960	2960	2960	2960	0
661	20230803	090300	2129385	2960	2960	2960	2960	0
662	20230803	090200	2129385	2960	2960	2960	2960	0
663	20230803	090100	2129385	2960	2990	2990	2960	480
664	20230803	090000	699625	2990	2990	2990	2980	234