KissMeData/189860/min/candle-20230811.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230811	201100	86950515	4980	4980	4980	4980	1403
3	20230811	201000	86950515	4980	4980	4980	4980	0
4	20230811	200900	86950515	4980	4980	4980	4980	0
5	20230811	200800	86950515	4980	4980	4980	4980	0
6	20230811	200700	86950515	4980	4980	4980	4980	0
7	20230811	200600	86950515	4980	4980	4980	4980	0
8	20230811	200500	86950515	4980	4980	4980	4980	0
9	20230811	200400	86950515	4980	4980	4980	4980	0
10	20230811	200300	86950515	4980	4980	4980	4980	0
11	20230811	200200	86950515	4980	4980	4980	4980	0
12	20230811	200100	86950515	4980	4980	4980	4980	0
13	20230811	200000	86950515	4980	4980	4980	4980	0
14	20230811	195900	86950515	4980	4980	4980	4980	0
15	20230811	195800	86950515	4980	4980	4980	4980	0
16	20230811	195700	86950515	4980	4980	4980	4980	0
17	20230811	195600	86950515	4980	4980	4980	4980	0
18	20230811	195500	86950515	4980	4980	4980	4980	0
19	20230811	195400	86950515	4980	4980	4980	4980	0
20	20230811	195300	86950515	4980	4980	4980	4980	0
21	20230811	195200	86950515	4980	4980	4980	4980	0
22	20230811	195100	86950515	4980	4980	4980	4980	0
23	20230811	195000	86950515	4980	4980	4980	4980	0
24	20230811	194900	86950515	4980	4980	4980	4980	0
25	20230811	194800	86950515	4980	4980	4980	4980	0
26	20230811	194700	86950515	4980	4980	4980	4980	0
27	20230811	194600	86950515	4980	4980	4980	4980	0
28	20230811	194500	86950515	4980	4980	4980	4980	0
29	20230811	194400	86950515	4980	4980	4980	4980	0
30	20230811	194300	86950515	4980	4980	4980	4980	0
31	20230811	194200	86950515	4980	4980	4980	4980	0
32	20230811	194100	86950515	4980	4980	4980	4980	1403
33	20230811	194000	86950515	4980	4980	4980	4980	0
34	20230811	193900	86950515	4980	4980	4980	4980	0
35	20230811	193800	86950515	4980	4980	4980	4980	0
36	20230811	193700	86950515	4980	4980	4980	4980	0
37	20230811	193600	86950515	4980	4980	4980	4980	0
38	20230811	193500	86950515	4980	4980	4980	4980	0
39	20230811	193400	86950515	4980	4980	4980	4980	0
40	20230811	193300	86950515	4980	4980	4980	4980	0
41	20230811	193200	86950515	4980	4980	4980	4980	0
42	20230811	193100	86950515	4980	4980	4980	4980	0
43	20230811	193000	86950515	4980	4980	4980	4980	0
44	20230811	192900	86950515	4980	4980	4980	4980	0
45	20230811	192800	86950515	4980	4980	4980	4980	0
46	20230811	192700	86950515	4980	4980	4980	4980	0
47	20230811	192600	86950515	4980	4980	4980	4980	0
48	20230811	192500	86950515	4980	4980	4980	4980	0
49	20230811	192400	86950515	4980	4980	4980	4980	0
50	20230811	192300	86950515	4980	4980	4980	4980	0
51	20230811	192200	86950515	4980	4980	4980	4980	0
52	20230811	192100	86950515	4980	4980	4980	4980	0
53	20230811	192000	86950515	4980	4980	4980	4980	0
54	20230811	191900	86950515	4980	4980	4980	4980	0
55	20230811	191800	86950515	4980	4980	4980	4980	0
56	20230811	191700	86950515	4980	4980	4980	4980	0
57	20230811	191600	86950515	4980	4980	4980	4980	0
58	20230811	191500	86950515	4980	4980	4980	4980	0
59	20230811	191400	86950515	4980	4980	4980	4980	0
60	20230811	191300	86950515	4980	4980	4980	4980	0
61	20230811	191200	86950515	4980	4980	4980	4980	0
62	20230811	191100	86950515	4980	4980	4980	4980	1403
63	20230811	191000	86950515	4980	4980	4980	4980	0
64	20230811	190900	86950515	4980	4980	4980	4980	0
65	20230811	190800	86950515	4980	4980	4980	4980	0
66	20230811	190700	86950515	4980	4980	4980	4980	0
67	20230811	190600	86950515	4980	4980	4980	4980	0
68	20230811	190500	86950515	4980	4980	4980	4980	0
69	20230811	190400	86950515	4980	4980	4980	4980	0
70	20230811	190300	86950515	4980	4980	4980	4980	0
71	20230811	190200	86950515	4980	4980	4980	4980	0
72	20230811	190100	86950515	4980	4980	4980	4980	0
73	20230811	190000	86950515	4980	4980	4980	4980	0
74	20230811	185900	86950515	4980	4980	4980	4980	0
75	20230811	185800	86950515	4980	4980	4980	4980	0
76	20230811	185700	86950515	4980	4980	4980	4980	0
77	20230811	185600	86950515	4980	4980	4980	4980	0
78	20230811	185500	86950515	4980	4980	4980	4980	0
79	20230811	185400	86950515	4980	4980	4980	4980	0
80	20230811	185300	86950515	4980	4980	4980	4980	0
81	20230811	185200	86950515	4980	4980	4980	4980	0
82	20230811	185100	86950515	4980	4980	4980	4980	0
83	20230811	185000	86950515	4980	4980	4980	4980	0
84	20230811	184900	86950515	4980	4980	4980	4980	0
85	20230811	184800	86950515	4980	4980	4980	4980	0
86	20230811	184700	86950515	4980	4980	4980	4980	0
87	20230811	184600	86950515	4980	4980	4980	4980	0
88	20230811	184500	86950515	4980	4980	4980	4980	0
89	20230811	184400	86950515	4980	4980	4980	4980	0
90	20230811	184300	86950515	4980	4980	4980	4980	0
91	20230811	184200	86950515	4980	4980	4980	4980	0
92	20230811	184100	86950515	4980	4980	4980	4980	1403
93	20230811	184000	86950515	4980	4980	4980	4980	0
94	20230811	183900	86950515	4980	4980	4980	4980	0
95	20230811	183800	86950515	4980	4980	4980	4980	0
96	20230811	183700	86950515	4980	4980	4980	4980	0
97	20230811	183600	86950515	4980	4980	4980	4980	0
98	20230811	183500	86950515	4980	4980	4980	4980	0
99	20230811	183400	86950515	4980	4980	4980	4980	0
100	20230811	183300	86950515	4980	4980	4980	4980	0
101	20230811	183200	86950515	4980	4980	4980	4980	0
102	20230811	183100	86950515	4980	4980	4980	4980	0
103	20230811	183000	86950515	4980	4980	4980	4980	0
104	20230811	182900	86950515	4980	4980	4980	4980	0
105	20230811	182800	86950515	4980	4980	4980	4980	0
106	20230811	182700	86950515	4980	4980	4980	4980	0
107	20230811	182600	86950515	4980	4980	4980	4980	0
108	20230811	182500	86950515	4980	4980	4980	4980	0
109	20230811	182400	86950515	4980	4980	4980	4980	0
110	20230811	182300	86950515	4980	4980	4980	4980	0
111	20230811	182200	86950515	4980	4980	4980	4980	0
112	20230811	182100	86950515	4980	4980	4980	4980	0
113	20230811	182000	86950515	4980	4980	4980	4980	0
114	20230811	181900	86950515	4980	4980	4980	4980	0
115	20230811	181800	86950515	4980	4980	4980	4980	0
116	20230811	181700	86950515	4980	4980	4980	4980	0
117	20230811	181600	86950515	4980	4980	4980	4980	0
118	20230811	181500	86950515	4980	4980	4980	4980	0
119	20230811	181400	86950515	4980	4980	4980	4980	0
120	20230811	181300	86950515	4980	4980	4980	4980	0
121	20230811	181200	86950515	4980	4980	4980	4980	0
122	20230811	181100	86950515	4980	4980	4980	4980	1403
123	20230811	181000	86950515	4980	4980	4980	4980	0
124	20230811	180900	86950515	4980	4980	4980	4980	0
125	20230811	180800	86950515	4980	4980	4980	4980	0
126	20230811	180700	86950515	4980	4980	4980	4980	0
127	20230811	180600	86950515	4980	4980	4980	4980	0
128	20230811	180500	86950515	4980	4980	4980	4980	0
129	20230811	180400	86950515	4980	4980	4980	4980	0
130	20230811	180300	86950515	4980	4980	4980	4980	0
131	20230811	180200	86950515	4980	4980	4980	4980	0
132	20230811	180100	86950515	4980	4980	4980	4980	0
133	20230811	180000	86950515	4980	4980	4980	4980	0
134	20230811	175900	86950515	4980	4980	4980	4980	0
135	20230811	175800	86950515	4980	4980	4980	4980	0
136	20230811	175700	86950515	4980	4980	4980	4980	0
137	20230811	175600	86950515	4980	4980	4980	4980	0
138	20230811	175500	86950515	4980	4980	4980	4980	0
139	20230811	175400	86950515	4980	4980	4980	4980	0
140	20230811	175300	86950515	4980	4980	4980	4980	0
141	20230811	175200	86950515	4980	4980	4980	4980	0
142	20230811	175100	86950515	4980	4980	4980	4980	0
143	20230811	175000	86950515	4980	4980	4980	4980	0
144	20230811	174900	86950515	4980	4980	4980	4980	0
145	20230811	174800	86950515	4980	4980	4980	4980	0
146	20230811	174700	86950515	4980	4980	4980	4980	0
147	20230811	174600	86950515	4980	4980	4980	4980	0
148	20230811	174500	86950515	4980	4980	4980	4980	0
149	20230811	174400	86950515	4980	4980	4980	4980	0
150	20230811	174300	86950515	4980	4980	4980	4980	0
151	20230811	174200	86950515	4980	4980	4980	4980	0
152	20230811	174100	86950515	4980	4980	4980	4980	1403
153	20230811	174000	86950515	4980	4980	4980	4980	0
154	20230811	173900	86950515	4980	4980	4980	4980	0
155	20230811	173800	86950515	4980	4980	4980	4980	0
156	20230811	173700	86950515	4980	4980	4980	4980	0
157	20230811	173600	86950515	4980	4980	4980	4980	0
158	20230811	173500	86950515	4980	4980	4980	4980	0
159	20230811	173400	86950515	4980	4980	4980	4980	0
160	20230811	173300	86950515	4980	4980	4980	4980	0
161	20230811	173200	86950515	4980	4980	4980	4980	0
162	20230811	173100	86950515	4980	4980	4980	4980	0
163	20230811	173000	86950515	4980	4980	4980	4980	0
164	20230811	172900	86950515	4980	4980	4980	4980	0
165	20230811	172800	86950515	4980	4980	4980	4980	0
166	20230811	172700	86950515	4980	4980	4980	4980	0
167	20230811	172600	86950515	4980	4980	4980	4980	0
168	20230811	172500	86950515	4980	4980	4980	4980	0
169	20230811	172400	86950515	4980	4980	4980	4980	0
170	20230811	172300	86950515	4980	4980	4980	4980	0
171	20230811	172200	86950515	4980	4980	4980	4980	0
172	20230811	172100	86950515	4980	4980	4980	4980	0
173	20230811	172000	86950515	4980	4980	4980	4980	0
174	20230811	171900	86950515	4980	4980	4980	4980	0
175	20230811	171800	86950515	4980	4980	4980	4980	0
176	20230811	171700	86950515	4980	4980	4980	4980	0
177	20230811	171600	86950515	4980	4980	4980	4980	0
178	20230811	171500	86950515	4980	4980	4980	4980	0
179	20230811	171400	86950515	4980	4980	4980	4980	0
180	20230811	171300	86950515	4980	4980	4980	4980	0
181	20230811	171200	86950515	4980	4980	4980	4980	0
182	20230811	171100	86950515	4980	4980	4980	4980	1403
183	20230811	171000	86950515	4980	4980	4980	4980	0
184	20230811	170900	86950515	4980	4980	4980	4980	0
185	20230811	170800	86950515	4980	4980	4980	4980	0
186	20230811	170700	86950515	4980	4980	4980	4980	0
187	20230811	170600	86950515	4980	4980	4980	4980	0
188	20230811	170500	86950515	4980	4980	4980	4980	0
189	20230811	170400	86950515	4980	4980	4980	4980	0
190	20230811	170300	86950515	4980	4980	4980	4980	0
191	20230811	170200	86950515	4980	4980	4980	4980	0
192	20230811	170100	86950515	4980	4980	4980	4980	0
193	20230811	170000	86950515	4980	4980	4980	4980	0
194	20230811	165900	86950515	4980	4980	4980	4980	0
195	20230811	165800	86950515	4980	4980	4980	4980	0
196	20230811	165700	86950515	4980	4980	4980	4980	0
197	20230811	165600	86950515	4980	4980	4980	4980	0
198	20230811	165500	86950515	4980	4980	4980	4980	0
199	20230811	165400	86950515	4980	4980	4980	4980	0
200	20230811	165300	86950515	4980	4980	4980	4980	0
201	20230811	165200	86950515	4980	4980	4980	4980	0
202	20230811	165100	86950515	4980	4980	4980	4980	0
203	20230811	165000	86950515	4980	4980	4980	4980	0
204	20230811	164900	86950515	4980	4980	4980	4980	0
205	20230811	164800	86950515	4980	4980	4980	4980	0
206	20230811	164700	86950515	4980	4980	4980	4980	0
207	20230811	164600	86950515	4980	4980	4980	4980	0
208	20230811	164500	86950515	4980	4980	4980	4980	0
209	20230811	164400	86950515	4980	4980	4980	4980	0
210	20230811	164300	86950515	4980	4980	4980	4980	0
211	20230811	164200	86950515	4980	4980	4980	4980	0
212	20230811	164100	86950515	4980	4980	4980	4980	1403
213	20230811	164000	86950515	4980	4980	4980	4980	0
214	20230811	163900	86950515	4980	4980	4980	4980	0
215	20230811	163800	86950515	4980	4980	4980	4980	0
216	20230811	163700	86950515	4980	4980	4980	4980	0
217	20230811	163600	86950515	4980	4980	4980	4980	0
218	20230811	163500	86950515	4980	4980	4980	4980	0
219	20230811	163400	86950515	4980	4980	4980	4980	0
220	20230811	163300	86950515	4980	4980	4980	4980	0
221	20230811	163200	86950515	4980	4980	4980	4980	0
222	20230811	163100	86950515	4980	4980	4980	4980	0
223	20230811	163000	86950515	4980	4980	4980	4980	0
224	20230811	162900	86950515	4980	4980	4980	4980	0
225	20230811	162800	86950515	4980	4980	4980	4980	0
226	20230811	162700	86950515	4980	4980	4980	4980	0
227	20230811	162600	86950515	4980	4980	4980	4980	0
228	20230811	162500	86950515	4980	4980	4980	4980	0
229	20230811	162400	86950515	4980	4980	4980	4980	0
230	20230811	162300	86950515	4980	4980	4980	4980	0
231	20230811	162200	86950515	4980	4980	4980	4980	0
232	20230811	162100	86950515	4980	4980	4980	4980	0
233	20230811	162000	86950515	4980	4980	4980	4980	0
234	20230811	161900	86950515	4980	4980	4980	4980	0
235	20230811	161800	86950515	4980	4980	4980	4980	0
236	20230811	161700	86950515	4980	4980	4980	4980	0
237	20230811	161600	86950515	4980	4980	4980	4980	0
238	20230811	161500	86950515	4980	4980	4980	4980	0
239	20230811	161400	86950515	4980	4980	4980	4980	0
240	20230811	161300	86950515	4980	4980	4980	4980	0
241	20230811	161200	86950515	4980	4980	4980	4980	0
242	20230811	161100	86950515	4980	4980	4980	4980	1403
243	20230811	161000	86950515	4980	4980	4980	4980	0
244	20230811	160900	86950515	4980	4980	4980	4980	0
245	20230811	160800	86950515	4980	4980	4980	4980	0
246	20230811	160700	86950515	4980	4980	4980	4980	0
247	20230811	160600	86950515	4980	4980	4980	4980	0
248	20230811	160500	86950515	4980	4980	4980	4980	0
249	20230811	160400	86950515	4980	4980	4980	4980	0
250	20230811	160300	86950515	4980	4980	4980	4980	0
251	20230811	160200	86950515	4980	4980	4980	4980	0
252	20230811	160100	86950515	4980	4980	4980	4980	0
253	20230811	160000	86950515	4980	4980	4980	4980	0
254	20230811	155900	86950515	4980	4980	4980	4980	0
255	20230811	155800	86950515	4980	4980	4980	4980	0
256	20230811	155700	86950515	4980	4980	4980	4980	0
257	20230811	155600	86950515	4980	4980	4980	4980	0
258	20230811	155500	86950515	4980	4980	4980	4980	0
259	20230811	155400	86950515	4980	4980	4980	4980	0
260	20230811	155300	86950515	4980	4980	4980	4980	0
261	20230811	155200	86950515	4980	4980	4980	4980	0
262	20230811	155100	86950515	4980	4980	4980	4980	0
263	20230811	155000	86950515	4980	4980	4980	4980	0
264	20230811	154900	86950515	4980	4980	4980	4980	0
265	20230811	154800	86950515	4980	4980	4980	4980	0
266	20230811	154700	86950515	4980	4980	4980	4980	0
267	20230811	154600	86950515	4980	4980	4980	4980	0
268	20230811	154500	86950515	4980	4980	4980	4980	0
269	20230811	154400	86950515	4980	4980	4980	4980	0
270	20230811	154300	86950515	4980	4980	4980	4980	0
271	20230811	154200	86950515	4980	4980	4980	4980	0
272	20230811	154100	86950515	4980	4980	4980	4980	1403
273	20230811	154000	86950515	4980	4980	4980	4980	0
274	20230811	153900	86950515	4980	4980	4980	4980	0
275	20230811	153800	86950515	4980	4980	4980	4980	0
276	20230811	153700	86950515	4980	4980	4980	4980	0
277	20230811	153600	86950515	4980	4980	4980	4980	0
278	20230811	153500	86950515	4980	4980	4980	4980	0
279	20230811	153400	86950515	4980	4980	4980	4980	0
280	20230811	153300	86950515	4980	4980	4980	4980	0
281	20230811	153200	86950515	4980	4980	4980	4980	0
282	20230811	153100	86950515	4980	4980	4980	4980	0
283	20230811	153000	86950515	4980	4980	4980	4980	1403
284	20230811	152900	79963575	4980	4980	4980	4980	0
285	20230811	152800	79963575	4980	4980	4980	4980	0
286	20230811	152700	79963575	4980	4980	4980	4980	0
287	20230811	152600	79963575	4980	4980	4980	4980	0
288	20230811	152500	79963575	4980	4980	4980	4980	0
289	20230811	152400	79963575	4980	4980	4980	4980	0
290	20230811	152300	79963575	4980	4980	4980	4980	0
291	20230811	152200	79963575	4980	4980	4980	4980	0
292	20230811	152100	79963575	4980	4980	4980	4980	0
293	20230811	152000	79963575	4980	4980	4980	4980	0
294	20230811	151900	79963575	4980	4980	4980	4980	9
295	20230811	151800	79918755	4975	4975	4975	4975	0
296	20230811	151700	79918755	4975	4975	4975	4975	0
297	20230811	151600	79918755	4975	4975	4975	4975	0
298	20230811	151500	79918755	4975	4975	4975	4975	0
299	20230811	151400	79918755	4975	4975	4975	4975	0
300	20230811	151300	79918755	4975	4975	4975	4975	0
301	20230811	151200	79918755	4975	4975	4975	4975	0
302	20230811	151100	79918755	4975	4975	4975	4975	21
303	20230811	151000	79814280	4975	4980	4980	4975	29
304	20230811	150900	79669865	4980	4980	4980	4980	0
305	20230811	150800	79669865	4980	4980	4980	4980	83
306	20230811	150700	79256525	4980	4980	4980	4980	0
307	20230811	150600	79256525	4980	4980	4980	4980	35
308	20230811	150500	79082225	4980	4980	4980	4980	874
309	20230811	150400	74729705	4980	4980	4980	4980	0
310	20230811	150300	74729705	4980	4980	4980	4980	0
311	20230811	150200	74729705	4980	4980	4980	4980	0
312	20230811	150100	74729705	4980	4980	4980	4980	0
313	20230811	150000	74729705	4980	4980	4980	4980	0
314	20230811	145900	74729705	4980	4980	4980	4980	0
315	20230811	145800	74729705	4980	4980	4980	4980	0
316	20230811	145700	74729705	4980	4980	4980	4980	0
317	20230811	145600	74729705	4980	4975	4980	4975	130
318	20230811	145500	74082805	4980	4980	4980	4980	0
319	20230811	145400	74082805	4980	4980	4980	4980	3
320	20230811	145300	74067865	4980	4980	4980	4980	0
321	20230811	145200	74067865	4980	4980	4980	4980	1
322	20230811	145100	74062885	4975	4975	4975	4975	0
323	20230811	145000	74062885	4975	4975	4975	4975	84
324	20230811	144900	73644985	4975	4975	4975	4975	0
325	20230811	144800	73644985	4975	4975	4975	4975	0
326	20230811	144700	73644985	4975	4975	4975	4975	0
327	20230811	144600	73644985	4975	4975	4975	4975	0
328	20230811	144500	73644985	4975	4975	4975	4975	10
329	20230811	144400	73595235	4975	4975	4975	4975	157
330	20230811	144300	72814160	4975	4975	4975	4975	98
331	20230811	144200	72326610	4975	4975	4975	4975	0
332	20230811	144100	72326610	4975	4975	4975	4975	0
333	20230811	144000	72326610	4975	4975	4975	4975	2
334	20230811	143900	72316660	4975	4975	4975	4975	3
335	20230811	143800	72301735	4975	4975	4975	4975	30
336	20230811	143700	72152485	4980	4980	4980	4980	0
337	20230811	143600	72152485	4980	4980	4980	4980	0
338	20230811	143500	72152485	4980	4980	4980	4980	0
339	20230811	143400	72152485	4980	4975	4980	4975	1004
340	20230811	143300	67152570	4980	4980	4980	4980	0
341	20230811	143200	67152570	4980	4980	4980	4980	0
342	20230811	143100	67152570	4980	4980	4980	4980	0
343	20230811	143000	67152570	4980	4980	4980	4980	0
344	20230811	142900	67152570	4980	4980	4980	4980	0
345	20230811	142800	67152570	4980	4980	4980	4980	0
346	20230811	142700	67152570	4980	4980	4980	4980	0
347	20230811	142600	67152570	4980	4980	4980	4980	0
348	20230811	142500	67152570	4980	4965	4980	4955	44
349	20230811	142400	66934070	4965	4965	4965	4965	0
350	20230811	142300	66934070	4965	4965	4965	4965	0
351	20230811	142200	66934070	4965	4965	4965	4965	3
352	20230811	142100	66919175	4965	4965	4965	4965	18
353	20230811	142000	66829805	4955	4955	4955	4955	0
354	20230811	141900	66829805	4955	4955	4955	4955	12
355	20230811	141800	66770345	4960	4960	4960	4960	0
356	20230811	141700	66770345	4960	4960	4960	4960	0
357	20230811	141600	66770345	4960	4960	4960	4960	0
358	20230811	141500	66770345	4960	4960	4960	4960	0
359	20230811	141400	66770345	4960	4960	4960	4960	0
360	20230811	141300	66770345	4960	4960	4960	4960	0
361	20230811	141200	66770345	4960	4960	4960	4960	0
362	20230811	141100	66770345	4960	4960	4960	4960	0
363	20230811	141000	66770345	4960	4960	4960	4960	10
364	20230811	140900	66720745	4960	4960	4960	4960	0
365	20230811	140800	66720745	4960	4960	4960	4960	0
366	20230811	140700	66720745	4960	4960	4960	4960	20
367	20230811	140600	66621545	4960	4960	4960	4960	0
368	20230811	140500	66621545	4960	4960	4960	4960	0
369	20230811	140400	66621545	4960	4960	4960	4960	0
370	20230811	140300	66621545	4960	4960	4960	4960	0
371	20230811	140200	66621545	4960	4960	4960	4960	85
372	20230811	140100	66199945	4960	4960	4960	4960	0
373	20230811	140000	66199945	4960	4960	4960	4960	0
374	20230811	135900	66199945	4960	4960	4960	4960	7
375	20230811	135800	66165225	4960	4960	4960	4960	8
376	20230811	135700	66125545	4980	4975	4980	4975	200
377	20230811	135600	65129560	4980	4980	4980	4980	0
378	20230811	135500	65129560	4980	4980	4980	4980	0
379	20230811	135400	65129560	4980	4980	4980	4980	0
380	20230811	135300	65129560	4980	4980	4980	4980	200
381	20230811	135200	64133560	4980	4980	4980	4980	0
382	20230811	135100	64133560	4980	4980	4980	4980	0
383	20230811	135000	64133560	4980	4980	4980	4980	0
384	20230811	134900	64133560	4980	4980	4980	4980	0
385	20230811	134800	64133560	4980	4980	4980	4980	0
386	20230811	134700	64133560	4980	4980	4980	4980	0
387	20230811	134600	64133560	4980	4980	4980	4980	0
388	20230811	134500	64133560	4980	4980	4980	4980	0
389	20230811	134400	64133560	4980	4980	4980	4980	0
390	20230811	134300	64133560	4980	4980	4980	4980	0
391	20230811	134200	64133560	4980	4980	4980	4980	0
392	20230811	134100	64133560	4980	4980	4980	4980	0
393	20230811	134000	64133560	4980	4980	4980	4980	0
394	20230811	133900	64133560	4980	4980	4980	4980	2
395	20230811	133800	64123600	4950	4950	4950	4950	0
396	20230811	133700	64123600	4950	4950	4950	4950	0
397	20230811	133600	64123600	4950	4950	4950	4950	0
398	20230811	133500	64123600	4950	4950	4950	4950	0
399	20230811	133400	64123600	4950	4950	4950	4950	0
400	20230811	133300	64123600	4950	4960	4960	4950	1000
401	20230811	133200	59168705	4960	4960	4960	4960	0
402	20230811	133100	59168705	4960	4960	4960	4960	9
403	20230811	133000	59124065	4960	4960	4960	4960	0
404	20230811	132900	59124065	4960	4960	4960	4960	0
405	20230811	132800	59124065	4960	4960	4960	4960	5
406	20230811	132700	59099265	4960	4960	4960	4960	0
407	20230811	132600	59099265	4960	4960	4960	4960	49
408	20230811	132500	58856225	4980	4980	4980	4980	0
409	20230811	132400	58856225	4980	4980	4980	4980	0
410	20230811	132300	58856225	4980	4980	4980	4980	0
411	20230811	132200	58856225	4980	4980	4980	4980	1
412	20230811	132100	58851245	4960	4970	4970	4960	210
413	20230811	132000	57808490	4985	4985	4985	4985	1
414	20230811	131900	57803505	4965	4965	4965	4965	0
415	20230811	131800	57803505	4965	4965	4965	4965	2
416	20230811	131700	57793575	4990	4990	4990	4990	0
417	20230811	131600	57793575	4990	4990	4990	4990	0
418	20230811	131500	57793575	4990	4990	4990	4990	0
419	20230811	131400	57793575	4990	4990	4990	4990	0
420	20230811	131300	57793575	4990	4990	4990	4990	0
421	20230811	131200	57793575	4990	4990	4990	4990	0
422	20230811	131100	57793575	4990	4990	4990	4990	0
423	20230811	131000	57793575	4990	4990	4990	4990	0
424	20230811	130900	57793575	4990	4990	4990	4990	0
425	20230811	130800	57793575	4990	4990	4990	4985	40
426	20230811	130700	57593980	4990	4990	4990	4990	0
427	20230811	130600	57593980	4990	4990	4990	4990	0
428	20230811	130500	57593980	4990	4990	4990	4990	0
429	20230811	130400	57593980	4990	4990	4990	4990	0
430	20230811	130300	57593980	4990	4990	4990	4990	1
431	20230811	130200	57588990	4960	4960	4960	4960	0
432	20230811	130100	57588990	4960	4960	4960	4960	0
433	20230811	130000	57588990	4960	4960	4960	4960	0
434	20230811	125900	57588990	4960	4960	4960	4960	0
435	20230811	125800	57588990	4960	4960	4960	4960	0
436	20230811	125700	57588990	4960	4960	4960	4960	0
437	20230811	125600	57588990	4960	4960	4960	4960	0
438	20230811	125500	57588990	4960	4960	4960	4960	0
439	20230811	125400	57588990	4960	4960	4960	4960	0
440	20230811	125300	57588990	4960	4960	4960	4960	0
441	20230811	125200	57588990	4960	4960	4960	4960	0
442	20230811	125100	57588990	4960	4960	4960	4960	0
443	20230811	125000	57588990	4960	4960	4960	4960	10
444	20230811	124900	57539390	4960	4960	4960	4960	0
445	20230811	124800	57539390	4960	4960	4960	4960	0
446	20230811	124700	57539390	4960	4960	4960	4960	0
447	20230811	124600	57539390	4960	4960	4960	4960	101
448	20230811	124500	57038430	4980	4980	4980	4980	282
449	20230811	124400	55634070	4980	4980	4980	4980	0
450	20230811	124300	55634070	4980	4980	4980	4980	30
451	20230811	124200	55484670	4980	4980	4980	4980	0
452	20230811	124100	55484670	4980	4980	4980	4980	0
453	20230811	124000	55484670	4980	4980	4980	4980	0
454	20230811	123900	55484670	4980	4980	4980	4980	0
455	20230811	123800	55484670	4980	4980	4980	4980	0
456	20230811	123700	55484670	4980	4980	4980	4980	0
457	20230811	123600	55484670	4980	4980	4980	4980	150
458	20230811	123500	54737670	4995	4995	4995	4995	33
459	20230811	123400	54572835	4995	4995	4995	4995	0
460	20230811	123300	54572835	4995	4995	4995	4995	0
461	20230811	123200	54572835	4995	4995	4995	4995	9
462	20230811	123100	54527880	4995	4995	4995	4995	0
463	20230811	123000	54527880	4995	4995	4995	4995	0
464	20230811	122900	54527880	4995	4995	4995	4995	173
465	20230811	122800	53663745	4995	4990	4995	4990	500
466	20230811	122700	51168075	4990	4985	4990	4985	377
467	20230811	122600	49288725	4980	4980	4980	4980	2
468	20230811	122500	49278765	4985	4980	4985	4980	80
469	20230811	122400	48880180	4980	4980	4980	4980	0
470	20230811	122300	48880180	4980	4980	4980	4980	0
471	20230811	122200	48880180	4980	4980	4980	4980	0
472	20230811	122100	48880180	4980	4980	4980	4980	2
473	20230811	122000	48870220	4980	4980	4980	4980	0
474	20230811	121900	48870220	4980	4980	4980	4980	0
475	20230811	121800	48870220	4980	4980	4980	4980	0
476	20230811	121700	48870220	4980	4980	4980	4980	0
477	20230811	121600	48870220	4980	4980	4980	4980	5
478	20230811	121500	48845320	4980	4980	4980	4980	23
479	20230811	121400	48730780	4975	4970	4975	4970	855
480	20230811	121300	44479720	4970	4960	4970	4960	1724
481	20230811	121200	35920260	4950	4950	4950	4950	0
482	20230811	121100	35920260	4950	4950	4950	4950	668
483	20230811	121000	32613660	4950	4950	4950	4950	0
484	20230811	120900	32613660	4950	4950	4950	4950	0
485	20230811	120800	32613660	4950	4950	4950	4950	10
486	20230811	120700	32564160	4955	4955	4955	4955	0
487	20230811	120600	32564160	4955	4955	4955	4955	0
488	20230811	120500	32564160	4955	4955	4955	4955	0
489	20230811	120400	32564160	4955	4955	4955	4955	0
490	20230811	120300	32564160	4955	4955	4955	4955	0
491	20230811	120200	32564160	4955	4955	4955	4955	0
492	20230811	120100	32564160	4955	4955	4955	4955	0
493	20230811	120000	32564160	4955	4955	4955	4955	0
494	20230811	115900	32564160	4955	4955	4955	4955	0
495	20230811	115800	32564160	4955	4955	4955	4955	22
496	20230811	115700	32455150	4955	4955	4955	4955	1
497	20230811	115600	32450195	4955	4955	4955	4955	0
498	20230811	115500	32450195	4955	4955	4955	4955	101
499	20230811	115400	31949740	4940	4940	4940	4940	0
500	20230811	115300	31949740	4940	4940	4940	4940	0
501	20230811	115200	31949740	4940	4940	4940	4940	0
502	20230811	115100	31949740	4940	4940	4940	4940	0
503	20230811	115000	31949740	4940	4940	4940	4940	0
504	20230811	114900	31949740	4940	4940	4940	4940	0
505	20230811	114800	31949740	4940	4940	4940	4940	0
506	20230811	114700	31949740	4940	4940	4940	4940	0
507	20230811	114600	31949740	4940	4940	4940	4940	0
508	20230811	114500	31949740	4940	4940	4940	4940	0
509	20230811	114400	31949740	4940	4940	4940	4940	0
510	20230811	114300	31949740	4940	4940	4940	4940	0
511	20230811	114200	31949740	4940	4940	4940	4940	0
512	20230811	114100	31949740	4940	4940	4940	4940	20
513	20230811	114000	31850940	4970	4970	4970	4970	0
514	20230811	113900	31850940	4970	4970	4970	4970	0
515	20230811	113800	31850940	4970	4970	4970	4970	0
516	20230811	113700	31850940	4970	4970	4970	4970	0
517	20230811	113600	31850940	4970	4970	4970	4970	0
518	20230811	113500	31850940	4970	4970	4970	4970	0
519	20230811	113400	31850940	4970	4970	4970	4970	0
520	20230811	113300	31850940	4970	4970	4970	4970	0
521	20230811	113200	31850940	4970	4970	4970	4970	0
522	20230811	113100	31850940	4970	4970	4970	4970	0
523	20230811	113000	31850940	4970	4970	4970	4970	0
524	20230811	112900	31850940	4970	4970	4970	4970	0
525	20230811	112800	31850940	4970	4970	4970	4970	0
526	20230811	112700	31850940	4970	4970	4970	4970	0
527	20230811	112600	31850940	4970	4970	4970	4970	0
528	20230811	112500	31850940	4970	4970	4970	4970	0
529	20230811	112400	31850940	4970	4960	4970	4960	100
530	20230811	112300	31354200	4960	4955	4960	4955	200
531	20230811	112200	30362700	4930	4930	4930	4930	40
532	20230811	112100	30165500	4930	4930	4930	4930	2
533	20230811	112000	30155640	4930	4930	4930	4930	0
534	20230811	111900	30155640	4930	4930	4930	4930	0
535	20230811	111800	30155640	4930	4930	4930	4930	0
536	20230811	111700	30155640	4930	4930	4930	4930	0
537	20230811	111600	30155640	4930	4930	4930	4930	0
538	20230811	111500	30155640	4930	4930	4930	4930	0
539	20230811	111400	30155640	4930	4930	4930	4930	10
540	20230811	111300	30106340	4930	4930	4930	4930	0
541	20230811	111200	30106340	4930	4955	4960	4930	26
542	20230811	111100	29978050	4955	4955	4955	4955	0
543	20230811	111000	29978050	4955	4955	4955	4955	0
544	20230811	110900	29978050	4955	4955	4955	4955	0
545	20230811	110800	29978050	4955	4930	4955	4925	51
546	20230811	110700	29726200	4960	4960	4960	4960	0
547	20230811	110600	29726200	4960	4960	4960	4960	0
548	20230811	110500	29726200	4960	4960	4960	4960	0
549	20230811	110400	29726200	4960	4960	4960	4960	0
550	20230811	110300	29726200	4960	4960	4960	4960	0
551	20230811	110200	29726200	4960	4955	4960	4955	21
552	20230811	110100	29622140	4920	4920	4920	4920	0
553	20230811	110000	29622140	4920	4920	4920	4920	0
554	20230811	105900	29622140	4920	4920	4920	4920	0
555	20230811	105800	29622140	4920	4920	4920	4920	0
556	20230811	105700	29622140	4920	4925	4925	4920	774
557	20230811	105600	25813470	4925	4935	4935	4925	200
558	20230811	105500	24828170	4935	4935	4935	4935	0
559	20230811	105400	24828170	4935	4940	4940	4935	219
560	20230811	105300	23746555	4945	4945	4945	4945	10
561	20230811	105200	23697105	4940	4940	4940	4940	0
562	20230811	105100	23697105	4940	4940	4940	4940	0
563	20230811	105000	23697105	4940	4940	4940	4940	0
564	20230811	104900	23697105	4940	4940	4940	4940	0
565	20230811	104800	23697105	4940	4940	4940	4940	0
566	20230811	104700	23697105	4940	4940	4940	4940	0
567	20230811	104600	23697105	4940	4940	4940	4940	0
568	20230811	104500	23697105	4940	4940	4940	4940	0
569	20230811	104400	23697105	4940	4965	4965	4940	24
570	20230811	104300	23578045	4965	4965	4965	4965	0
571	20230811	104200	23578045	4965	4965	4965	4965	1
572	20230811	104100	23573080	4935	4935	4935	4935	0
573	20230811	104000	23573080	4935	4935	4935	4935	0
574	20230811	103900	23573080	4935	4935	4935	4935	0
575	20230811	103800	23573080	4935	4935	4935	4935	0
576	20230811	103700	23573080	4935	4935	4935	4935	0
577	20230811	103600	23573080	4935	4935	4935	4935	257
578	20230811	103500	22304785	4935	4935	4935	4935	0
579	20230811	103400	22304785	4935	4935	4935	4935	3
580	20230811	103300	22289980	4935	4935	4935	4935	0
581	20230811	103200	22289980	4935	4935	4935	4935	0
582	20230811	103100	22289980	4935	4935	4935	4935	0
583	20230811	103000	22289980	4935	4935	4935	4935	0
584	20230811	102900	22289980	4935	4935	4935	4935	0
585	20230811	102800	22289980	4935	4940	4940	4935	636
586	20230811	102700	19150690	4945	4945	4945	4945	0
587	20230811	102600	19150690	4945	4945	4945	4945	0
588	20230811	102500	19150690	4945	4945	4945	4945	44
589	20230811	102400	18933110	4945	4945	4945	4945	197
590	20230811	102300	17958945	4945	4950	4950	4945	100
591	20230811	102200	17464005	4970	4970	4970	4970	0
592	20230811	102100	17464005	4970	4970	4970	4970	0
593	20230811	102000	17464005	4970	4970	4970	4970	160
594	20230811	101900	16668805	4975	4975	4975	4975	0
595	20230811	101800	16668805	4975	4975	4975	4975	6
596	20230811	101700	16638955	4975	4975	4975	4975	0
597	20230811	101600	16638955	4975	4970	4975	4970	166
598	20230811	101500	15813355	4975	4975	4975	4975	0
599	20230811	101400	15813355	4975	4975	4975	4975	0
600	20230811	101300	15813355	4975	4975	4975	4975	0
601	20230811	101200	15813355	4975	4975	4975	4975	0
602	20230811	101100	15813355	4975	4975	4975	4975	0
603	20230811	101000	15813355	4975	4975	4975	4975	0
604	20230811	100900	15813355	4975	4975	4975	4975	0
605	20230811	100800	15813355	4975	4975	4975	4975	0
606	20230811	100700	15813355	4975	4975	4975	4975	0
607	20230811	100600	15813355	4975	4975	4975	4975	33
608	20230811	100500	15649180	4975	4975	4975	4975	0
609	20230811	100400	15649180	4975	4975	4975	4975	185
610	20230811	100300	14728805	4965	4965	4965	4965	30
611	20230811	100200	14579855	4970	4965	4970	4965	269
612	20230811	100100	13243625	4955	4955	4955	4955	0
613	20230811	100000	13243625	4955	4955	4955	4955	1
614	20230811	095900	13238670	4945	4960	4960	4945	165
615	20230811	095800	12420890	4965	4965	4965	4965	0
616	20230811	095700	12420890	4965	4965	4965	4965	0
617	20230811	095600	12420890	4965	4960	4965	4960	193
618	20230811	095500	11463605	4960	4960	4960	4960	0
619	20230811	095400	11463605	4960	4955	4960	4955	82
620	20230811	095300	11057290	4955	4955	4955	4955	0
621	20230811	095200	11057290	4955	4955	4955	4955	70
622	20230811	095100	10710440	4955	4955	4955	4955	1
623	20230811	095000	10705485	4955	4955	4955	4955	10
624	20230811	094900	10655935	4955	4955	4955	4955	39
625	20230811	094800	10462690	4960	4940	4960	4940	306
626	20230811	094700	8950840	4940	4940	4940	4940	25
627	20230811	094600	8827340	4935	4940	4940	4935	327
628	20230811	094500	7211995	4935	4935	4935	4935	8
629	20230811	094400	7172515	4935	4935	4935	4935	31
630	20230811	094300	7019530	4935	4935	4935	4935	0
631	20230811	094200	7019530	4935	4935	4935	4935	0
632	20230811	094100	7019530	4935	4935	4935	4935	5
633	20230811	094000	6994855	4935	4935	4935	4935	0
634	20230811	093900	6994855	4935	4935	4935	4935	0
635	20230811	093800	6994855	4935	4935	4935	4935	0
636	20230811	093700	6994855	4935	4935	4935	4935	14
637	20230811	093600	6925765	4935	4935	4935	4935	2
638	20230811	093500	6915895	4940	4940	4940	4940	0
639	20230811	093400	6915895	4940	4940	4940	4940	2
640	20230811	093300	6906015	4930	4930	4930	4930	0
641	20230811	093200	6906015	4930	4930	4930	4930	103
642	20230811	093100	6398225	4940	4940	4940	4940	0
643	20230811	093000	6398225	4940	4940	4940	4940	0
644	20230811	092900	6398225	4940	4940	4940	4940	3
645	20230811	092800	6383405	4935	4935	4935	4935	1
646	20230811	092700	6378470	4935	4935	4935	4935	0
647	20230811	092600	6378470	4935	4935	4935	4935	0
648	20230811	092500	6378470	4935	4935	4935	4935	19
649	20230811	092400	6284705	4930	4940	4940	4930	530
650	20230811	092300	3666805	4940	4940	4940	4940	0
651	20230811	092200	3666805	4940	4940	4940	4940	0
652	20230811	092100	3666805	4940	4940	4940	4940	0
653	20230811	092000	3666805	4940	4940	4940	4940	0
654	20230811	091900	3666805	4940	4940	4940	4940	10
655	20230811	091800	3617405	4940	4940	4940	4940	0
656	20230811	091700	3617405	4940	4940	4940	4940	2
657	20230811	091600	3607525	4940	4940	4940	4940	10
658	20230811	091500	3558125	4900	4900	4900	4900	119
659	20230811	091400	2975025	4900	4905	4905	4900	110
660	20230811	091300	2435860	4940	4940	4940	4940	0
661	20230811	091200	2435860	4940	4940	4940	4940	0
662	20230811	091100	2435860	4940	4940	4940	4940	0
663	20230811	091000	2435860	4940	4900	4940	4900	23
664	20230811	090900	2323120	4900	4900	4900	4900	0
665	20230811	090800	2323120	4900	4900	4900	4900	0
666	20230811	090700	2323120	4900	4900	4900	4900	2
667	20230811	090600	2313320	4900	4900	4900	4900	1
668	20230811	090500	2308420	4940	4940	4940	4940	1
669	20230811	090400	2303480	4910	4910	4910	4910	0
670	20230811	090300	2303480	4910	4910	4910	4910	23
671	20230811	090200	2190550	4940	4940	4940	4940	0
672	20230811	090100	2190550	4940	4935	4940	4920	47
673	20230811	090000	1959195	4935	4935	4935	4935	397