KissMeData/228340/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	201500	55266335	2960	2960	2960	2960	129
3	20230803	201400	55266335	2960	2960	2960	2960	0
4	20230803	201300	55266335	2960	2960	2960	2960	0
5	20230803	201200	55266335	2960	2960	2960	2960	0
6	20230803	201100	55266335	2960	2960	2960	2960	0
7	20230803	201000	55266335	2960	2960	2960	2960	0
8	20230803	200900	55266335	2960	2960	2960	2960	0
9	20230803	200800	55266335	2960	2960	2960	2960	0
10	20230803	200700	55266335	2960	2960	2960	2960	0
11	20230803	200600	55266335	2960	2960	2960	2960	0
12	20230803	200500	55266335	2960	2960	2960	2960	0
13	20230803	200400	55266335	2960	2960	2960	2960	0
14	20230803	200300	55266335	2960	2960	2960	2960	0
15	20230803	200200	55266335	2960	2960	2960	2960	0
16	20230803	200100	55266335	2960	2960	2960	2960	0
17	20230803	200000	55266335	2960	2960	2960	2960	0
18	20230803	195900	55266335	2960	2960	2960	2960	0
19	20230803	195800	55266335	2960	2960	2960	2960	0
20	20230803	195700	55266335	2960	2960	2960	2960	0
21	20230803	195600	55266335	2960	2960	2960	2960	0
22	20230803	195500	55266335	2960	2960	2960	2960	0
23	20230803	195400	55266335	2960	2960	2960	2960	0
24	20230803	195300	55266335	2960	2960	2960	2960	0
25	20230803	195200	55266335	2960	2960	2960	2960	0
26	20230803	195100	55266335	2960	2960	2960	2960	0
27	20230803	195000	55266335	2960	2960	2960	2960	0
28	20230803	194900	55266335	2960	2960	2960	2960	0
29	20230803	194800	55266335	2960	2960	2960	2960	0
30	20230803	194700	55266335	2960	2960	2960	2960	0
31	20230803	194600	55266335	2960	2960	2960	2960	0
32	20230803	194500	55266335	2960	2960	2960	2960	129
33	20230803	194400	55266335	2960	2960	2960	2960	0
34	20230803	194300	55266335	2960	2960	2960	2960	0
35	20230803	194200	55266335	2960	2960	2960	2960	0
36	20230803	194100	55266335	2960	2960	2960	2960	0
37	20230803	194000	55266335	2960	2960	2960	2960	0
38	20230803	193900	55266335	2960	2960	2960	2960	0
39	20230803	193800	55266335	2960	2960	2960	2960	0
40	20230803	193700	55266335	2960	2960	2960	2960	0
41	20230803	193600	55266335	2960	2960	2960	2960	0
42	20230803	193500	55266335	2960	2960	2960	2960	0
43	20230803	193400	55266335	2960	2960	2960	2960	0
44	20230803	193300	55266335	2960	2960	2960	2960	0
45	20230803	193200	55266335	2960	2960	2960	2960	0
46	20230803	193100	55266335	2960	2960	2960	2960	0
47	20230803	193000	55266335	2960	2960	2960	2960	0
48	20230803	192900	55266335	2960	2960	2960	2960	0
49	20230803	192800	55266335	2960	2960	2960	2960	0
50	20230803	192700	55266335	2960	2960	2960	2960	0
51	20230803	192600	55266335	2960	2960	2960	2960	0
52	20230803	192500	55266335	2960	2960	2960	2960	0
53	20230803	192400	55266335	2960	2960	2960	2960	0
54	20230803	192300	55266335	2960	2960	2960	2960	0
55	20230803	192200	55266335	2960	2960	2960	2960	0
56	20230803	192100	55266335	2960	2960	2960	2960	0
57	20230803	192000	55266335	2960	2960	2960	2960	0
58	20230803	191900	55266335	2960	2960	2960	2960	0
59	20230803	191800	55266335	2960	2960	2960	2960	0
60	20230803	191700	55266335	2960	2960	2960	2960	0
61	20230803	191600	55266335	2960	2960	2960	2960	0
62	20230803	191500	55266335	2960	2960	2960	2960	129
63	20230803	191400	55266335	2960	2960	2960	2960	0
64	20230803	191300	55266335	2960	2960	2960	2960	0
65	20230803	191200	55266335	2960	2960	2960	2960	0
66	20230803	191100	55266335	2960	2960	2960	2960	0
67	20230803	191000	55266335	2960	2960	2960	2960	0
68	20230803	190900	55266335	2960	2960	2960	2960	0
69	20230803	190800	55266335	2960	2960	2960	2960	0
70	20230803	190700	55266335	2960	2960	2960	2960	0
71	20230803	190600	55266335	2960	2960	2960	2960	0
72	20230803	190500	55266335	2960	2960	2960	2960	0
73	20230803	190400	55266335	2960	2960	2960	2960	0
74	20230803	190300	55266335	2960	2960	2960	2960	0
75	20230803	190200	55266335	2960	2960	2960	2960	0
76	20230803	190100	55266335	2960	2960	2960	2960	0
77	20230803	190000	55266335	2960	2960	2960	2960	0
78	20230803	185900	55266335	2960	2960	2960	2960	0
79	20230803	185800	55266335	2960	2960	2960	2960	0
80	20230803	185700	55266335	2960	2960	2960	2960	0
81	20230803	185600	55266335	2960	2960	2960	2960	0
82	20230803	185500	55266335	2960	2960	2960	2960	0
83	20230803	185400	55266335	2960	2960	2960	2960	0
84	20230803	185300	55266335	2960	2960	2960	2960	0
85	20230803	185200	55266335	2960	2960	2960	2960	0
86	20230803	185100	55266335	2960	2960	2960	2960	0
87	20230803	185000	55266335	2960	2960	2960	2960	0
88	20230803	184900	55266335	2960	2960	2960	2960	0
89	20230803	184800	55266335	2960	2960	2960	2960	0
90	20230803	184700	55266335	2960	2960	2960	2960	0
91	20230803	184600	55266335	2960	2960	2960	2960	0
92	20230803	184500	55266335	2960	2960	2960	2960	129
93	20230803	184400	55266335	2960	2960	2960	2960	0
94	20230803	184300	55266335	2960	2960	2960	2960	0
95	20230803	184200	55266335	2960	2960	2960	2960	0
96	20230803	184100	55266335	2960	2960	2960	2960	0
97	20230803	184000	55266335	2960	2960	2960	2960	0
98	20230803	183900	55266335	2960	2960	2960	2960	0
99	20230803	183800	55266335	2960	2960	2960	2960	0
100	20230803	183700	55266335	2960	2960	2960	2960	0
101	20230803	183600	55266335	2960	2960	2960	2960	0
102	20230803	183500	55266335	2960	2960	2960	2960	0
103	20230803	183400	55266335	2960	2960	2960	2960	0
104	20230803	183300	55266335	2960	2960	2960	2960	0
105	20230803	183200	55266335	2960	2960	2960	2960	0
106	20230803	183100	55266335	2960	2960	2960	2960	0
107	20230803	183000	55266335	2960	2960	2960	2960	0
108	20230803	182900	55266335	2960	2960	2960	2960	0
109	20230803	182800	55266335	2960	2960	2960	2960	0
110	20230803	182700	55266335	2960	2960	2960	2960	0
111	20230803	182600	55266335	2960	2960	2960	2960	0
112	20230803	182500	55266335	2960	2960	2960	2960	0
113	20230803	182400	55266335	2960	2960	2960	2960	0
114	20230803	182300	55266335	2960	2960	2960	2960	0
115	20230803	182200	55266335	2960	2960	2960	2960	0
116	20230803	182100	55266335	2960	2960	2960	2960	0
117	20230803	182000	55266335	2960	2960	2960	2960	0
118	20230803	181900	55266335	2960	2960	2960	2960	0
119	20230803	181800	55266335	2960	2960	2960	2960	0
120	20230803	181700	55266335	2960	2960	2960	2960	0
121	20230803	181600	55266335	2960	2960	2960	2960	0
122	20230803	181500	55266335	2960	2960	2960	2960	129
123	20230803	181400	55266335	2960	2960	2960	2960	0
124	20230803	181300	55266335	2960	2960	2960	2960	0
125	20230803	181200	55266335	2960	2960	2960	2960	0
126	20230803	181100	55266335	2960	2960	2960	2960	0
127	20230803	181000	55266335	2960	2960	2960	2960	0
128	20230803	180900	55266335	2960	2960	2960	2960	0
129	20230803	180800	55266335	2960	2960	2960	2960	0
130	20230803	180700	55266335	2960	2960	2960	2960	0
131	20230803	180600	55266335	2960	2960	2960	2960	0
132	20230803	180500	55266335	2960	2960	2960	2960	0
133	20230803	180400	55266335	2960	2960	2960	2960	0
134	20230803	180300	55266335	2960	2960	2960	2960	0
135	20230803	180200	55266335	2960	2960	2960	2960	0
136	20230803	180100	55266335	2960	2960	2960	2960	0
137	20230803	180000	55266335	2960	2960	2960	2960	0
138	20230803	175900	55266335	2960	2960	2960	2960	0
139	20230803	175800	55266335	2960	2960	2960	2960	0
140	20230803	175700	55266335	2960	2960	2960	2960	0
141	20230803	175600	55266335	2960	2960	2960	2960	0
142	20230803	175500	55266335	2960	2960	2960	2960	0
143	20230803	175400	55266335	2960	2960	2960	2960	0
144	20230803	175300	55266335	2960	2960	2960	2960	0
145	20230803	175200	55266335	2960	2960	2960	2960	0
146	20230803	175100	55266335	2960	2960	2960	2960	0
147	20230803	175000	55266335	2960	2960	2960	2960	0
148	20230803	174900	55266335	2960	2960	2960	2960	0
149	20230803	174800	55266335	2960	2960	2960	2960	0
150	20230803	174700	55266335	2960	2960	2960	2960	0
151	20230803	174600	55266335	2960	2960	2960	2960	0
152	20230803	174500	55266335	2960	2960	2960	2960	129
153	20230803	174400	55266335	2960	2960	2960	2960	0
154	20230803	174300	55266335	2960	2960	2960	2960	0
155	20230803	174200	55266335	2960	2960	2960	2960	0
156	20230803	174100	55266335	2960	2960	2960	2960	0
157	20230803	174000	55266335	2960	2960	2960	2960	0
158	20230803	173900	55266335	2960	2960	2960	2960	0
159	20230803	173800	55266335	2960	2960	2960	2960	0
160	20230803	173700	55266335	2960	2960	2960	2960	0
161	20230803	173600	55266335	2960	2960	2960	2960	0
162	20230803	173500	55266335	2960	2960	2960	2960	0
163	20230803	173400	55266335	2960	2960	2960	2960	0
164	20230803	173300	55266335	2960	2960	2960	2960	0
165	20230803	173200	55266335	2960	2960	2960	2960	0
166	20230803	173100	55266335	2960	2960	2960	2960	0
167	20230803	173000	55266335	2960	2960	2960	2960	0
168	20230803	172900	55266335	2960	2960	2960	2960	0
169	20230803	172800	55266335	2960	2960	2960	2960	0
170	20230803	172700	55266335	2960	2960	2960	2960	0
171	20230803	172600	55266335	2960	2960	2960	2960	0
172	20230803	172500	55266335	2960	2960	2960	2960	0
173	20230803	172400	55266335	2960	2960	2960	2960	0
174	20230803	172300	55266335	2960	2960	2960	2960	0
175	20230803	172200	55266335	2960	2960	2960	2960	0
176	20230803	172100	55266335	2960	2960	2960	2960	0
177	20230803	172000	55266335	2960	2960	2960	2960	0
178	20230803	171900	55266335	2960	2960	2960	2960	0
179	20230803	171800	55266335	2960	2960	2960	2960	0
180	20230803	171700	55266335	2960	2960	2960	2960	0
181	20230803	171600	55266335	2960	2960	2960	2960	0
182	20230803	171500	55266335	2960	2960	2960	2960	129
183	20230803	171400	55266335	2960	2960	2960	2960	0
184	20230803	171300	55266335	2960	2960	2960	2960	0
185	20230803	171200	55266335	2960	2960	2960	2960	0
186	20230803	171100	55266335	2960	2960	2960	2960	0
187	20230803	171000	55266335	2960	2960	2960	2960	0
188	20230803	170900	55266335	2960	2960	2960	2960	0
189	20230803	170800	55266335	2960	2960	2960	2960	0
190	20230803	170700	55266335	2960	2960	2960	2960	0
191	20230803	170600	55266335	2960	2960	2960	2960	0
192	20230803	170500	55266335	2960	2960	2960	2960	0
193	20230803	170400	55266335	2960	2960	2960	2960	0
194	20230803	170300	55266335	2960	2960	2960	2960	0
195	20230803	170200	55266335	2960	2960	2960	2960	0
196	20230803	170100	55266335	2960	2960	2960	2960	0
197	20230803	170000	55266335	2960	2960	2960	2960	0
198	20230803	165900	55266335	2960	2960	2960	2960	0
199	20230803	165800	55266335	2960	2960	2960	2960	0
200	20230803	165700	55266335	2960	2960	2960	2960	0
201	20230803	165600	55266335	2960	2960	2960	2960	0
202	20230803	165500	55266335	2960	2960	2960	2960	0
203	20230803	165400	55266335	2960	2960	2960	2960	0
204	20230803	165300	55266335	2960	2960	2960	2960	0
205	20230803	165200	55266335	2960	2960	2960	2960	0
206	20230803	165100	55266335	2960	2960	2960	2960	0
207	20230803	165000	55266335	2960	2960	2960	2960	0
208	20230803	164900	55266335	2960	2960	2960	2960	0
209	20230803	164800	55266335	2960	2960	2960	2960	0
210	20230803	164700	55266335	2960	2960	2960	2960	0
211	20230803	164600	55266335	2960	2960	2960	2960	0
212	20230803	164500	55266335	2960	2960	2960	2960	129
213	20230803	164400	55266335	2960	2960	2960	2960	0
214	20230803	164300	55266335	2960	2960	2960	2960	0
215	20230803	164200	55266335	2960	2960	2960	2960	0
216	20230803	164100	55266335	2960	2960	2960	2960	0
217	20230803	164000	55266335	2960	2960	2960	2960	0
218	20230803	163900	55266335	2960	2960	2960	2960	0
219	20230803	163800	55266335	2960	2960	2960	2960	0
220	20230803	163700	55266335	2960	2960	2960	2960	0
221	20230803	163600	55266335	2960	2960	2960	2960	0
222	20230803	163500	55266335	2960	2960	2960	2960	0
223	20230803	163400	55266335	2960	2960	2960	2960	0
224	20230803	163300	55266335	2960	2960	2960	2960	0
225	20230803	163200	55266335	2960	2960	2960	2960	0
226	20230803	163100	55266335	2960	2960	2960	2960	0
227	20230803	163000	55266335	2960	2960	2960	2960	0
228	20230803	162900	55266335	2960	2960	2960	2960	0
229	20230803	162800	55266335	2960	2960	2960	2960	0
230	20230803	162700	55266335	2960	2960	2960	2960	0
231	20230803	162600	55266335	2960	2960	2960	2960	0
232	20230803	162500	55266335	2960	2960	2960	2960	0
233	20230803	162400	55266335	2960	2960	2960	2960	0
234	20230803	162300	55266335	2960	2960	2960	2960	0
235	20230803	162200	55266335	2960	2960	2960	2960	0
236	20230803	162100	55266335	2960	2960	2960	2960	0
237	20230803	162000	55266335	2960	2960	2960	2960	0
238	20230803	161900	55266335	2960	2960	2960	2960	0
239	20230803	161800	55266335	2960	2960	2960	2960	0
240	20230803	161700	55266335	2960	2960	2960	2960	0
241	20230803	161600	55266335	2960	2960	2960	2960	0
242	20230803	161500	55266335	2960	2960	2960	2960	129
243	20230803	161400	55266335	2960	2960	2960	2960	0
244	20230803	161300	55266335	2960	2960	2960	2960	0
245	20230803	161200	55266335	2960	2960	2960	2960	0
246	20230803	161100	55266335	2960	2960	2960	2960	0
247	20230803	161000	55266335	2960	2960	2960	2960	0
248	20230803	160900	55266335	2960	2960	2960	2960	0
249	20230803	160800	55266335	2960	2960	2960	2960	0
250	20230803	160700	55266335	2960	2960	2960	2960	0
251	20230803	160600	55266335	2960	2960	2960	2960	0
252	20230803	160500	55266335	2960	2960	2960	2960	0
253	20230803	160400	55266335	2960	2960	2960	2960	0
254	20230803	160300	55266335	2960	2960	2960	2960	0
255	20230803	160200	55266335	2960	2960	2960	2960	0
256	20230803	160100	55266335	2960	2960	2960	2960	0
257	20230803	160000	55266335	2960	2960	2960	2960	0
258	20230803	155900	55266335	2960	2960	2960	2960	0
259	20230803	155800	55266335	2960	2960	2960	2960	0
260	20230803	155700	55266335	2960	2960	2960	2960	0
261	20230803	155600	55266335	2960	2960	2960	2960	0
262	20230803	155500	55266335	2960	2960	2960	2960	0
263	20230803	155400	55266335	2960	2960	2960	2960	0
264	20230803	155300	55266335	2960	2960	2960	2960	0
265	20230803	155200	55266335	2960	2960	2960	2960	0
266	20230803	155100	55266335	2960	2960	2960	2960	0
267	20230803	155000	55266335	2960	2960	2960	2960	0
268	20230803	154900	55266335	2960	2960	2960	2960	0
269	20230803	154800	55266335	2960	2960	2960	2960	0
270	20230803	154700	55266335	2960	2960	2960	2960	0
271	20230803	154600	55266335	2960	2960	2960	2960	0
272	20230803	154500	55266335	2960	2960	2960	2960	129
273	20230803	154400	55266335	2960	2960	2960	2960	0
274	20230803	154300	55266335	2960	2960	2960	2960	0
275	20230803	154200	55266335	2960	2960	2960	2960	0
276	20230803	154100	55266335	2960	2960	2960	2960	0
277	20230803	154000	55266335	2960	2960	2960	2960	0
278	20230803	153900	55266335	2960	2960	2960	2960	0
279	20230803	153800	55266335	2960	2960	2960	2960	0
280	20230803	153700	55266335	2960	2960	2960	2960	0
281	20230803	153600	55266335	2960	2960	2960	2960	0
282	20230803	153500	55266335	2960	2960	2960	2960	0
283	20230803	153400	55266335	2960	2960	2960	2960	0
284	20230803	153300	55266335	2960	2960	2960	2960	0
285	20230803	153200	55266335	2960	2960	2960	2960	0
286	20230803	153100	55266335	2960	2960	2960	2960	0
287	20230803	153000	55266335	2960	2960	2960	2960	129
288	20230803	152900	54884495	2960	2960	2960	2960	0
289	20230803	152800	54884495	2960	2960	2960	2960	0
290	20230803	152700	54884495	2960	2960	2960	2960	0
291	20230803	152600	54884495	2960	2960	2960	2960	0
292	20230803	152500	54884495	2960	2960	2960	2960	0
293	20230803	152400	54884495	2960	2960	2960	2960	0
294	20230803	152300	54884495	2960	2960	2960	2960	0
295	20230803	152200	54884495	2960	2960	2960	2960	0
296	20230803	152100	54884495	2960	2960	2960	2960	0
297	20230803	152000	54884495	2960	2960	2960	2960	0
298	20230803	151900	54884495	2960	2960	2960	2960	0
299	20230803	151800	54884495	2960	2960	2960	2960	0
300	20230803	151700	54884495	2960	2960	2960	2960	0
301	20230803	151600	54884495	2960	2960	2960	2960	0
302	20230803	151500	54884495	2960	2960	2960	2960	0
303	20230803	151400	54884495	2960	2960	2960	2960	0
304	20230803	151300	54884495	2960	2960	2960	2960	0
305	20230803	151200	54884495	2960	2960	2960	2960	0
306	20230803	151100	54884495	2960	2960	2960	2960	0
307	20230803	151000	54884495	2960	2960	2960	2960	0
308	20230803	150900	54884495	2960	2960	2960	2960	200
309	20230803	150800	54292495	2960	2960	2960	2960	0
310	20230803	150700	54292495	2960	2960	2960	2960	0
311	20230803	150600	54292495	2960	2960	2960	2960	0
312	20230803	150500	54292495	2960	2960	2960	2960	0
313	20230803	150400	54292495	2960	2960	2960	2960	0
314	20230803	150300	54292495	2960	2940	2960	2940	2027
315	20230803	150200	48302785	2950	2950	2950	2950	0
316	20230803	150100	48302785	2950	2950	2950	2950	0
317	20230803	150000	48302785	2950	2950	2950	2950	0
318	20230803	145900	48302785	2950	2950	2950	2950	0
319	20230803	145800	48302785	2950	2950	2950	2950	0
320	20230803	145700	48302785	2950	2950	2950	2950	0
321	20230803	145600	48302785	2950	2950	2950	2950	0
322	20230803	145500	48302785	2950	2950	2950	2950	0
323	20230803	145400	48302785	2950	2950	2950	2950	0
324	20230803	145300	48302785	2950	2950	2950	2950	0
325	20230803	145200	48302785	2950	2950	2950	2950	0
326	20230803	145100	48302785	2950	2950	2950	2950	0
327	20230803	145000	48302785	2950	2950	2950	2950	0
328	20230803	144900	48302785	2950	2950	2950	2950	0
329	20230803	144800	48302785	2950	2950	2950	2950	0
330	20230803	144700	48302785	2950	2950	2950	2950	0
331	20230803	144600	48302785	2950	2950	2950	2950	0
332	20230803	144500	48302785	2950	2950	2950	2950	0
333	20230803	144400	48302785	2950	2950	2950	2950	0
334	20230803	144300	48302785	2950	2950	2950	2950	0
335	20230803	144200	48302785	2950	2950	2950	2950	0
336	20230803	144100	48302785	2950	2950	2950	2950	0
337	20230803	144000	48302785	2950	2950	2950	2950	0
338	20230803	143900	48302785	2950	2950	2950	2950	0
339	20230803	143800	48302785	2950	2950	2950	2950	7
340	20230803	143700	48282135	2950	2950	2950	2950	5
341	20230803	143600	48267385	2950	2950	2950	2950	0
342	20230803	143500	48267385	2950	2950	2950	2950	0
343	20230803	143400	48267385	2950	2950	2950	2950	0
344	20230803	143300	48267385	2950	2950	2950	2950	0
345	20230803	143200	48267385	2950	2950	2950	2950	0
346	20230803	143100	48267385	2950	2950	2950	2950	0
347	20230803	143000	48267385	2950	2950	2950	2950	0
348	20230803	142900	48267385	2950	2950	2950	2950	1
349	20230803	142800	48264435	2920	2920	2920	2920	0
350	20230803	142700	48264435	2920	2920	2920	2920	304
351	20230803	142600	47376755	2920	2920	2920	2920	0
352	20230803	142500	47376755	2920	2920	2920	2920	0
353	20230803	142400	47376755	2920	2920	2920	2920	0
354	20230803	142300	47376755	2920	2950	2950	2920	25
355	20230803	142200	47303155	2955	2950	2955	2950	28
356	20230803	142100	47220515	2955	2955	2955	2955	0
357	20230803	142000	47220515	2955	2955	2955	2955	0
358	20230803	141900	47220515	2955	2955	2955	2955	0
359	20230803	141800	47220515	2955	2955	2955	2955	0
360	20230803	141700	47220515	2955	2955	2955	2955	0
361	20230803	141600	47220515	2955	2950	2955	2950	21
362	20230803	141500	47158560	2955	2940	2955	2940	26
363	20230803	141400	47082025	2920	2920	2920	2920	1
364	20230803	141300	47079105	2955	2925	2955	2925	15
365	20230803	141200	47035200	2925	2925	2925	2925	386
366	20230803	141100	45906150	2960	2960	2960	2960	0
367	20230803	141000	45906150	2960	2960	2960	2960	0
368	20230803	140900	45906150	2960	2960	2960	2960	0
369	20230803	140800	45906150	2960	2960	2960	2960	0
370	20230803	140700	45906150	2960	2960	2960	2960	0
371	20230803	140600	45906150	2960	2960	2960	2960	0
372	20230803	140500	45906150	2960	2960	2960	2960	0
373	20230803	140400	45906150	2960	2960	2960	2960	0
374	20230803	140300	45906150	2960	2960	2960	2960	0
375	20230803	140200	45906150	2960	2960	2960	2960	0
376	20230803	140100	45906150	2960	2960	2960	2960	0
377	20230803	140000	45906150	2960	2960	2960	2960	0
378	20230803	135900	45906150	2960	2955	2960	2955	12
379	20230803	135800	45870680	2960	2950	2960	2945	208
380	20230803	135700	45256985	2955	2955	2955	2955	0
381	20230803	135600	45256985	2955	2955	2955	2955	0
382	20230803	135500	45256985	2955	2955	2955	2955	0
383	20230803	135400	45256985	2955	2955	2955	2955	0
384	20230803	135300	45256985	2955	2955	2955	2955	0
385	20230803	135200	45256985	2955	2955	2955	2955	0
386	20230803	135100	45256985	2955	2955	2955	2955	0
387	20230803	135000	45256985	2955	2955	2955	2955	0
388	20230803	134900	45256985	2955	2955	2955	2955	0
389	20230803	134800	45256985	2955	2955	2955	2955	0
390	20230803	134700	45256985	2955	2955	2955	2955	0
391	20230803	134600	45256985	2955	2955	2955	2955	0
392	20230803	134500	45256985	2955	2955	2955	2955	0
393	20230803	134400	45256985	2955	2955	2955	2955	0
394	20230803	134300	45256985	2955	2955	2955	2955	0
395	20230803	134200	45256985	2955	2955	2955	2955	0
396	20230803	134100	45256985	2955	2955	2955	2955	1
397	20230803	134000	45254030	2955	2955	2955	2955	0
398	20230803	133900	45254030	2955	2955	2955	2955	0
399	20230803	133800	45254030	2955	2955	2955	2955	0
400	20230803	133700	45254030	2955	2955	2955	2955	1
401	20230803	133600	45251075	2925	2925	2925	2925	0
402	20230803	133500	45251075	2925	2925	2925	2925	650
403	20230803	133400	43349825	2960	2960	2960	2960	0
404	20230803	133300	43349825	2960	2960	2960	2960	0
405	20230803	133200	43349825	2960	2960	2960	2960	0
406	20230803	133100	43349825	2960	2960	2960	2960	0
407	20230803	133000	43349825	2960	2960	2960	2960	0
408	20230803	132900	43349825	2960	2960	2960	2960	0
409	20230803	132800	43349825	2960	2960	2960	2960	0
410	20230803	132700	43349825	2960	2960	2960	2960	0
411	20230803	132600	43349825	2960	2960	2960	2960	0
412	20230803	132500	43349825	2960	2960	2960	2960	0
413	20230803	132400	43349825	2960	2960	2960	2960	0
414	20230803	132300	43349825	2960	2960	2960	2960	0
415	20230803	132200	43349825	2960	2960	2960	2960	0
416	20230803	132100	43349825	2960	2960	2960	2960	0
417	20230803	132000	43349825	2960	2960	2960	2960	0
418	20230803	131900	43349825	2960	2940	2960	2940	15
419	20230803	131800	43305625	2955	2955	2955	2955	0
420	20230803	131700	43305625	2955	2955	2955	2955	0
421	20230803	131600	43305625	2955	2955	2955	2955	0
422	20230803	131500	43305625	2955	2955	2955	2955	0
423	20230803	131400	43305625	2955	2955	2955	2955	0
424	20230803	131300	43305625	2955	2955	2955	2955	0
425	20230803	131200	43305625	2955	2955	2955	2955	0
426	20230803	131100	43305625	2955	2945	2955	2945	1012
427	20230803	131000	40315495	2950	2950	2950	2950	0
428	20230803	130900	40315495	2950	2950	2950	2950	0
429	20230803	130800	40315495	2950	2950	2950	2950	0
430	20230803	130700	40315495	2950	2950	2950	2950	0
431	20230803	130600	40315495	2950	2950	2950	2950	0
432	20230803	130500	40315495	2950	2950	2950	2950	0
433	20230803	130400	40315495	2950	2950	2950	2950	0
434	20230803	130300	40315495	2950	2920	2950	2920	22
435	20230803	130200	40250715	2950	2915	2950	2915	498
436	20230803	130100	38798575	2915	2915	2915	2915	0
437	20230803	130000	38798575	2915	2915	2915	2915	38
438	20230803	125900	38687805	2915	2915	2915	2915	0
439	20230803	125800	38687805	2915	2915	2915	2915	0
440	20230803	125700	38687805	2915	2915	2915	2915	20
441	20230803	125600	38629505	2915	2915	2915	2915	0
442	20230803	125500	38629505	2915	2915	2915	2915	0
443	20230803	125400	38629505	2915	2915	2915	2915	0
444	20230803	125300	38629505	2915	2915	2915	2915	0
445	20230803	125200	38629505	2915	2915	2915	2915	20
446	20230803	125100	38571205	2915	2915	2915	2915	0
447	20230803	125000	38571205	2915	2915	2915	2915	0
448	20230803	124900	38571205	2915	2915	2915	2915	0
449	20230803	124800	38571205	2915	2915	2915	2915	0
450	20230803	124700	38571205	2915	2905	2915	2905	2
451	20230803	124600	38565385	2915	2910	2915	2905	4
452	20230803	124500	38553740	2915	2910	2915	2910	2
453	20230803	124400	38547915	2915	2915	2915	2915	0
454	20230803	124300	38547915	2915	2915	2915	2915	0
455	20230803	124200	38547915	2915	2890	2915	2890	35
456	20230803	124100	38446665	2890	2890	2890	2890	0
457	20230803	124000	38446665	2890	2890	2890	2890	0
458	20230803	123900	38446665	2890	2890	2890	2890	0
459	20230803	123800	38446665	2890	2890	2890	2890	0
460	20230803	123700	38446665	2890	2890	2890	2890	0
461	20230803	123600	38446665	2890	2865	2890	2865	239
462	20230803	123500	37761905	2870	2880	2880	2870	107
463	20230803	123400	37454770	2895	2895	2895	2895	0
464	20230803	123300	37454770	2895	2890	2895	2885	65
465	20230803	123200	37267215	2905	2905	2905	2905	0
466	20230803	123100	37267215	2905	2905	2905	2905	0
467	20230803	123000	37267215	2905	2905	2905	2905	0
468	20230803	122900	37267215	2905	2905	2905	2905	0
469	20230803	122800	37267215	2905	2905	2905	2905	0
470	20230803	122700	37267215	2905	2905	2905	2905	0
471	20230803	122600	37267215	2905	2905	2905	2905	0
472	20230803	122500	37267215	2905	2905	2905	2905	0
473	20230803	122400	37267215	2905	2905	2905	2905	0
474	20230803	122300	37267215	2905	2905	2905	2905	0
475	20230803	122200	37267215	2905	2905	2905	2905	0
476	20230803	122100	37267215	2905	2905	2905	2905	0
477	20230803	122000	37267215	2905	2905	2905	2905	0
478	20230803	121900	37267215	2905	2905	2905	2905	0
479	20230803	121800	37267215	2905	2895	2905	2895	3
480	20230803	121700	37258520	2915	2910	2915	2905	71
481	20230803	121600	37051910	2900	2900	2900	2900	35
482	20230803	121500	36950410	2915	2915	2915	2915	0
483	20230803	121400	36950410	2915	2915	2915	2915	0
484	20230803	121300	36950410	2915	2915	2915	2915	0
485	20230803	121200	36950410	2915	2915	2915	2915	0
486	20230803	121100	36950410	2915	2915	2915	2915	0
487	20230803	121000	36950410	2915	2915	2915	2915	0
488	20230803	120900	36950410	2915	2910	2915	2910	3
489	20230803	120800	36941675	2915	2915	2915	2915	0
490	20230803	120700	36941675	2915	2910	2915	2905	53
491	20230803	120600	36787440	2910	2905	2910	2905	2
492	20230803	120500	36781625	2910	2905	2910	2905	2
493	20230803	120400	36775810	2910	2910	2910	2910	14
494	20230803	120300	36735070	2910	2905	2910	2905	4
495	20230803	120200	36723445	2910	2910	2910	2910	0
496	20230803	120100	36723445	2910	2910	2910	2910	0
497	20230803	120000	36723445	2910	2905	2910	2905	8
498	20230803	115900	36700200	2910	2890	2910	2890	100
499	20230803	115800	36410950	2890	2890	2890	2890	107
500	20230803	115700	36101720	2890	2890	2890	2890	1
501	20230803	115600	36098830	2870	2860	2870	2860	208
502	20230803	115500	35501880	2865	2865	2865	2865	32
503	20230803	115400	35410200	2865	2865	2865	2865	1469
504	20230803	115300	31201515	2865	2865	2865	2865	10
505	20230803	115200	31172865	2865	2865	2865	2865	2
506	20230803	115100	31167135	2865	2865	2865	2865	0
507	20230803	115000	31167135	2865	2865	2865	2865	0
508	20230803	114900	31167135	2865	2865	2865	2865	100
509	20230803	114800	30880635	2865	2865	2865	2865	0
510	20230803	114700	30880635	2865	2865	2865	2865	10
511	20230803	114600	30851985	2865	2865	2865	2865	0
512	20230803	114500	30851985	2865	2865	2865	2865	0
513	20230803	114400	30851985	2865	2865	2865	2865	0
514	20230803	114300	30851985	2865	2865	2865	2865	0
515	20230803	114200	30851985	2865	2865	2865	2865	0
516	20230803	114100	30851985	2865	2865	2865	2865	0
517	20230803	114000	30851985	2865	2865	2865	2865	0
518	20230803	113900	30851985	2865	2865	2865	2865	0
519	20230803	113800	30851985	2865	2865	2865	2865	0
520	20230803	113700	30851985	2865	2865	2865	2865	0
521	20230803	113600	30851985	2865	2865	2865	2865	36
522	20230803	113500	30748845	2865	2865	2865	2865	399
523	20230803	113400	29605710	2870	2870	2870	2870	0
524	20230803	113300	29605710	2870	2885	2885	2870	848
525	20230803	113200	27168590	2880	2880	2885	2880	8
526	20230803	113100	27145535	2885	2880	2885	2880	73
527	20230803	113000	26935280	2885	2885	2885	2885	1
528	20230803	112900	26932395	2880	2885	2885	2880	2
529	20230803	112800	26926630	2880	2880	2880	2880	23
530	20230803	112700	26860390	2885	2885	2885	2885	0
531	20230803	112600	26860390	2885	2885	2885	2885	0
532	20230803	112500	26860390	2885	2885	2885	2885	1001
533	20230803	112400	23972505	2910	2910	2910	2910	0
534	20230803	112300	23972505	2910	2910	2910	2910	0
535	20230803	112200	23972505	2910	2910	2910	2910	1
536	20230803	112100	23969595	2885	2885	2885	2885	1
537	20230803	112000	23966710	2910	2910	2910	2910	0
538	20230803	111900	23966710	2910	2910	2910	2910	0
539	20230803	111800	23966710	2910	2910	2910	2910	0
540	20230803	111700	23966710	2910	2885	2910	2885	2
541	20230803	111600	23960915	2910	2910	2910	2910	0
542	20230803	111500	23960915	2910	2910	2910	2910	0
543	20230803	111400	23960915	2910	2880	2910	2880	437
544	20230803	111300	22702325	2880	2880	2880	2880	50
545	20230803	111200	22558325	2880	2880	2880	2880	0
546	20230803	111100	22558325	2880	2880	2880	2880	0
547	20230803	111000	22558325	2880	2880	2880	2880	0
548	20230803	110900	22558325	2880	2880	2880	2880	0
549	20230803	110800	22558325	2880	2880	2880	2880	0
550	20230803	110700	22558325	2880	2880	2880	2880	0
551	20230803	110600	22558325	2880	2880	2880	2880	0
552	20230803	110500	22558325	2880	2880	2880	2880	10
553	20230803	110400	22529525	2880	2880	2880	2880	7
554	20230803	110300	22509365	2880	2880	2880	2880	1
555	20230803	110200	22506485	2880	2880	2880	2880	0
556	20230803	110100	22506485	2880	2885	2885	2880	450
557	20230803	110000	21210335	2890	2890	2890	2890	0
558	20230803	105900	21210335	2890	2890	2890	2890	0
559	20230803	105800	21210335	2890	2890	2890	2890	0
560	20230803	105700	21210335	2890	2890	2890	2890	86
561	20230803	105600	20961795	2890	2890	2890	2890	0
562	20230803	105500	20961795	2890	2900	2900	2890	303
563	20230803	105400	20085220	2910	2910	2910	2910	0
564	20230803	105300	20085220	2910	2910	2910	2910	0
565	20230803	105200	20085220	2910	2910	2910	2910	1
566	20230803	105100	20082310	2900	2900	2900	2900	3
567	20230803	105000	20073610	2905	2905	2905	2905	0
568	20230803	104900	20073610	2905	2905	2905	2905	0
569	20230803	104800	20073610	2905	2905	2905	2905	0
570	20230803	104700	20073610	2905	2905	2905	2905	0
571	20230803	104600	20073610	2905	2905	2905	2905	0
572	20230803	104500	20073610	2905	2905	2905	2905	0
573	20230803	104400	20073610	2905	2905	2905	2905	590
574	20230803	104300	18359660	2915	2915	2915	2915	0
575	20230803	104200	18359660	2915	2915	2915	2915	0
576	20230803	104100	18359660	2915	2915	2915	2915	5
577	20230803	104000	18345085	2915	2915	2915	2915	0
578	20230803	103900	18345085	2915	2915	2915	2915	0
579	20230803	103800	18345085	2915	2915	2915	2915	0
580	20230803	103700	18345085	2915	2915	2915	2915	0
581	20230803	103600	18345085	2915	2915	2915	2915	1
582	20230803	103500	18342170	2905	2905	2905	2905	0
583	20230803	103400	18342170	2905	2905	2905	2905	300
584	20230803	103300	17470670	2905	2905	2905	2905	0
585	20230803	103200	17470670	2905	2905	2905	2905	0
586	20230803	103100	17470670	2905	2905	2905	2905	0
587	20230803	103000	17470670	2905	2905	2905	2905	0
588	20230803	102900	17470670	2905	2925	2925	2905	177
589	20230803	102800	16956310	2915	2915	2915	2915	62
590	20230803	102700	16775580	2920	2935	2935	2920	601
591	20230803	102600	15020620	2935	2935	2935	2935	1
592	20230803	102500	15017685	2945	2945	2945	2945	0
593	20230803	102400	15017685	2945	2945	2945	2945	0
594	20230803	102300	15017685	2945	2945	2945	2945	0
595	20230803	102200	15017685	2945	2945	2945	2945	0
596	20230803	102100	15017685	2945	2945	2945	2945	0
597	20230803	102000	15017685	2945	2940	2945	2940	2
598	20230803	101900	15011800	2935	2935	2935	2935	0
599	20230803	101800	15011800	2935	2935	2935	2935	0
600	20230803	101700	15011800	2935	2935	2935	2935	0
601	20230803	101600	15011800	2935	2935	2935	2935	0
602	20230803	101500	15011800	2935	2945	2945	2935	2
603	20230803	101400	15005920	2940	2940	2940	2940	0
604	20230803	101300	15005920	2940	2940	2940	2940	0
605	20230803	101200	15005920	2940	2940	2940	2940	50
606	20230803	101100	14858920	2940	2940	2940	2940	1
607	20230803	101000	14855980	2945	2945	2945	2945	0
608	20230803	100900	14855980	2945	2945	2945	2945	0
609	20230803	100800	14855980	2945	2945	2945	2945	0
610	20230803	100700	14855980	2945	2945	2945	2945	0
611	20230803	100600	14855980	2945	2935	2945	2925	172
612	20230803	100500	14352435	2955	2955	2955	2955	0
613	20230803	100400	14352435	2955	2945	2955	2945	2
614	20230803	100300	14346535	2930	2960	2960	2930	141
615	20230803	100200	13933375	2960	2935	2960	2935	2
616	20230803	100100	13927480	2930	2930	2930	2930	0
617	20230803	100000	13927480	2930	2930	2930	2930	0
618	20230803	095900	13927480	2930	2930	2930	2930	0
619	20230803	095800	13927480	2930	2930	2930	2930	2
620	20230803	095700	13921620	2960	2960	2960	2960	0
621	20230803	095600	13921620	2960	2960	2960	2960	0
622	20230803	095500	13921620	2960	2960	2960	2960	0
623	20230803	095400	13921620	2960	2960	2960	2960	0
624	20230803	095300	13921620	2960	2960	2960	2960	0
625	20230803	095200	13921620	2960	2960	2960	2960	0
626	20230803	095100	13921620	2960	2960	2960	2960	0
627	20230803	095000	13921620	2960	2960	2960	2960	0
628	20230803	094900	13921620	2960	2960	2960	2960	0
629	20230803	094800	13921620	2960	2925	2960	2925	154
630	20230803	094700	13470240	2925	2925	2925	2925	0
631	20230803	094600	13470240	2925	2925	2925	2925	0
632	20230803	094500	13470240	2925	2925	2925	2925	0
633	20230803	094400	13470240	2925	2925	2925	2925	0
634	20230803	094300	13470240	2925	2925	2925	2925	0
635	20230803	094200	13470240	2925	2925	2925	2925	0
636	20230803	094100	13470240	2925	2925	2925	2925	214
637	20230803	094000	12844290	2925	2925	2925	2925	2
638	20230803	093900	12838440	2925	2925	2925	2925	0
639	20230803	093800	12838440	2925	2925	2925	2925	0
640	20230803	093700	12838440	2925	2925	2925	2925	5
641	20230803	093600	12823815	2930	2925	2930	2925	89
642	20230803	093500	12563100	2925	2920	2925	2920	214
643	20230803	093400	11937155	2925	2920	2925	2920	19
644	20230803	093300	11881585	2920	2920	2920	2920	0
645	20230803	093200	11881585	2920	2920	2920	2920	1
646	20230803	093100	11878665	2925	2920	2925	2920	21
647	20230803	093000	11817255	2925	2925	2925	2925	0
648	20230803	092900	11817255	2925	2925	2925	2925	0
649	20230803	092800	11817255	2925	2925	2925	2925	0
650	20230803	092700	11817255	2925	2915	2925	2915	2
651	20230803	092600	11811415	2925	2925	2925	2925	0
652	20230803	092500	11811415	2925	2920	2925	2920	2
653	20230803	092400	11805570	2915	2915	2915	2915	0
654	20230803	092300	11805570	2915	2915	2915	2915	10
655	20230803	092200	11776420	2915	2915	2915	2915	0
656	20230803	092100	11776420	2915	2930	2930	2915	5
657	20230803	092000	11761805	2930	2875	2930	2875	30
658	20230803	091900	11674980	2885	2885	2885	2885	2
659	20230803	091800	11669210	2885	2885	2885	2885	73
660	20230803	091700	11458605	2885	2885	2885	2885	0
661	20230803	091600	11458605	2885	2875	2885	2875	210
662	20230803	091500	10852855	2870	2870	2870	2870	0
663	20230803	091400	10852855	2870	2870	2870	2870	0
664	20230803	091300	10852855	2870	2875	2875	2865	66
665	20230803	091200	10663515	2885	2870	2885	2860	598
666	20230803	091100	8946870	2875	2875	2875	2875	0
667	20230803	091000	8946870	2875	2875	2875	2875	5
668	20230803	090900	8932495	2875	2875	2875	2875	182
669	20230803	090800	8409245	2880	2880	2880	2880	2
670	20230803	090700	8403485	2880	2895	2895	2875	1024
671	20230803	090600	5451860	2930	2930	2930	2930	0
672	20230803	090500	5451860	2930	2890	2930	2890	30
673	20230803	090400	5364460	2890	2885	2890	2880	564
674	20230803	090300	3739085	2880	2910	2920	2880	311
675	20230803	090200	2839535	2930	2925	2930	2920	53
676	20230803	090100	2684430	2915	2945	2960	2915	178
677	20230803	090000	2162875	2960	2895	2960	2895	745