KissMeData/344860/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	203900	24569075	2905	2905	2905	2905	913
3	20230803	203800	24569075	2905	2905	2905	2905	0
4	20230803	203700	24569075	2905	2905	2905	2905	0
5	20230803	203600	24569075	2905	2905	2905	2905	0
6	20230803	203500	24569075	2905	2905	2905	2905	0
7	20230803	203400	24569075	2905	2905	2905	2905	0
8	20230803	203300	24569075	2905	2905	2905	2905	0
9	20230803	203200	24569075	2905	2905	2905	2905	0
10	20230803	203100	24569075	2905	2905	2905	2905	0
11	20230803	203000	24569075	2905	2905	2905	2905	0
12	20230803	202900	24569075	2905	2905	2905	2905	0
13	20230803	202800	24569075	2905	2905	2905	2905	0
14	20230803	202700	24569075	2905	2905	2905	2905	0
15	20230803	202600	24569075	2905	2905	2905	2905	0
16	20230803	202500	24569075	2905	2905	2905	2905	0
17	20230803	202400	24569075	2905	2905	2905	2905	0
18	20230803	202300	24569075	2905	2905	2905	2905	0
19	20230803	202200	24569075	2905	2905	2905	2905	0
20	20230803	202100	24569075	2905	2905	2905	2905	0
21	20230803	202000	24569075	2905	2905	2905	2905	0
22	20230803	201900	24569075	2905	2905	2905	2905	0
23	20230803	201800	24569075	2905	2905	2905	2905	0
24	20230803	201700	24569075	2905	2905	2905	2905	0
25	20230803	201600	24569075	2905	2905	2905	2905	0
26	20230803	201500	24569075	2905	2905	2905	2905	0
27	20230803	201400	24569075	2905	2905	2905	2905	0
28	20230803	201300	24569075	2905	2905	2905	2905	0
29	20230803	201200	24569075	2905	2905	2905	2905	0
30	20230803	201100	24569075	2905	2905	2905	2905	0
31	20230803	201000	24569075	2905	2905	2905	2905	0
32	20230803	200900	24569075	2905	2905	2905	2905	913
33	20230803	200800	24569075	2905	2905	2905	2905	0
34	20230803	200700	24569075	2905	2905	2905	2905	0
35	20230803	200600	24569075	2905	2905	2905	2905	0
36	20230803	200500	24569075	2905	2905	2905	2905	0
37	20230803	200400	24569075	2905	2905	2905	2905	0
38	20230803	200300	24569075	2905	2905	2905	2905	0
39	20230803	200200	24569075	2905	2905	2905	2905	0
40	20230803	200100	24569075	2905	2905	2905	2905	0
41	20230803	200000	24569075	2905	2905	2905	2905	0
42	20230803	195900	24569075	2905	2905	2905	2905	0
43	20230803	195800	24569075	2905	2905	2905	2905	0
44	20230803	195700	24569075	2905	2905	2905	2905	0
45	20230803	195600	24569075	2905	2905	2905	2905	0
46	20230803	195500	24569075	2905	2905	2905	2905	0
47	20230803	195400	24569075	2905	2905	2905	2905	0
48	20230803	195300	24569075	2905	2905	2905	2905	0
49	20230803	195200	24569075	2905	2905	2905	2905	0
50	20230803	195100	24569075	2905	2905	2905	2905	0
51	20230803	195000	24569075	2905	2905	2905	2905	0
52	20230803	194900	24569075	2905	2905	2905	2905	0
53	20230803	194800	24569075	2905	2905	2905	2905	0
54	20230803	194700	24569075	2905	2905	2905	2905	0
55	20230803	194600	24569075	2905	2905	2905	2905	0
56	20230803	194500	24569075	2905	2905	2905	2905	0
57	20230803	194400	24569075	2905	2905	2905	2905	0
58	20230803	194300	24569075	2905	2905	2905	2905	0
59	20230803	194200	24569075	2905	2905	2905	2905	0
60	20230803	194100	24569075	2905	2905	2905	2905	0
61	20230803	194000	24569075	2905	2905	2905	2905	0
62	20230803	193900	24569075	2905	2905	2905	2905	913
63	20230803	193800	24569075	2905	2905	2905	2905	0
64	20230803	193700	24569075	2905	2905	2905	2905	0
65	20230803	193600	24569075	2905	2905	2905	2905	0
66	20230803	193500	24569075	2905	2905	2905	2905	0
67	20230803	193400	24569075	2905	2905	2905	2905	0
68	20230803	193300	24569075	2905	2905	2905	2905	0
69	20230803	193200	24569075	2905	2905	2905	2905	0
70	20230803	193100	24569075	2905	2905	2905	2905	0
71	20230803	193000	24569075	2905	2905	2905	2905	0
72	20230803	192900	24569075	2905	2905	2905	2905	0
73	20230803	192800	24569075	2905	2905	2905	2905	0
74	20230803	192700	24569075	2905	2905	2905	2905	0
75	20230803	192600	24569075	2905	2905	2905	2905	0
76	20230803	192500	24569075	2905	2905	2905	2905	0
77	20230803	192400	24569075	2905	2905	2905	2905	0
78	20230803	192300	24569075	2905	2905	2905	2905	0
79	20230803	192200	24569075	2905	2905	2905	2905	0
80	20230803	192100	24569075	2905	2905	2905	2905	0
81	20230803	192000	24569075	2905	2905	2905	2905	0
82	20230803	191900	24569075	2905	2905	2905	2905	0
83	20230803	191800	24569075	2905	2905	2905	2905	0
84	20230803	191700	24569075	2905	2905	2905	2905	0
85	20230803	191600	24569075	2905	2905	2905	2905	0
86	20230803	191500	24569075	2905	2905	2905	2905	0
87	20230803	191400	24569075	2905	2905	2905	2905	0
88	20230803	191300	24569075	2905	2905	2905	2905	0
89	20230803	191200	24569075	2905	2905	2905	2905	0
90	20230803	191100	24569075	2905	2905	2905	2905	0
91	20230803	191000	24569075	2905	2905	2905	2905	0
92	20230803	190900	24569075	2905	2905	2905	2905	913
93	20230803	190800	24569075	2905	2905	2905	2905	0
94	20230803	190700	24569075	2905	2905	2905	2905	0
95	20230803	190600	24569075	2905	2905	2905	2905	0
96	20230803	190500	24569075	2905	2905	2905	2905	0
97	20230803	190400	24569075	2905	2905	2905	2905	0
98	20230803	190300	24569075	2905	2905	2905	2905	0
99	20230803	190200	24569075	2905	2905	2905	2905	0
100	20230803	190100	24569075	2905	2905	2905	2905	0
101	20230803	190000	24569075	2905	2905	2905	2905	0
102	20230803	185900	24569075	2905	2905	2905	2905	0
103	20230803	185800	24569075	2905	2905	2905	2905	0
104	20230803	185700	24569075	2905	2905	2905	2905	0
105	20230803	185600	24569075	2905	2905	2905	2905	0
106	20230803	185500	24569075	2905	2905	2905	2905	0
107	20230803	185400	24569075	2905	2905	2905	2905	0
108	20230803	185300	24569075	2905	2905	2905	2905	0
109	20230803	185200	24569075	2905	2905	2905	2905	0
110	20230803	185100	24569075	2905	2905	2905	2905	0
111	20230803	185000	24569075	2905	2905	2905	2905	0
112	20230803	184900	24569075	2905	2905	2905	2905	0
113	20230803	184800	24569075	2905	2905	2905	2905	0
114	20230803	184700	24569075	2905	2905	2905	2905	0
115	20230803	184600	24569075	2905	2905	2905	2905	0
116	20230803	184500	24569075	2905	2905	2905	2905	0
117	20230803	184400	24569075	2905	2905	2905	2905	0
118	20230803	184300	24569075	2905	2905	2905	2905	0
119	20230803	184200	24569075	2905	2905	2905	2905	0
120	20230803	184100	24569075	2905	2905	2905	2905	0
121	20230803	184000	24569075	2905	2905	2905	2905	0
122	20230803	183900	24569075	2905	2905	2905	2905	913
123	20230803	183800	24569075	2905	2905	2905	2905	0
124	20230803	183700	24569075	2905	2905	2905	2905	0
125	20230803	183600	24569075	2905	2905	2905	2905	0
126	20230803	183500	24569075	2905	2905	2905	2905	0
127	20230803	183400	24569075	2905	2905	2905	2905	0
128	20230803	183300	24569075	2905	2905	2905	2905	0
129	20230803	183200	24569075	2905	2905	2905	2905	0
130	20230803	183100	24569075	2905	2905	2905	2905	0
131	20230803	183000	24569075	2905	2905	2905	2905	0
132	20230803	182900	24569075	2905	2905	2905	2905	0
133	20230803	182800	24569075	2905	2905	2905	2905	0
134	20230803	182700	24569075	2905	2905	2905	2905	0
135	20230803	182600	24569075	2905	2905	2905	2905	0
136	20230803	182500	24569075	2905	2905	2905	2905	0
137	20230803	182400	24569075	2905	2905	2905	2905	0
138	20230803	182300	24569075	2905	2905	2905	2905	0
139	20230803	182200	24569075	2905	2905	2905	2905	0
140	20230803	182100	24569075	2905	2905	2905	2905	0
141	20230803	182000	24569075	2905	2905	2905	2905	0
142	20230803	181900	24569075	2905	2905	2905	2905	0
143	20230803	181800	24569075	2905	2905	2905	2905	0
144	20230803	181700	24569075	2905	2905	2905	2905	0
145	20230803	181600	24569075	2905	2905	2905	2905	0
146	20230803	181500	24569075	2905	2905	2905	2905	0
147	20230803	181400	24569075	2905	2905	2905	2905	0
148	20230803	181300	24569075	2905	2905	2905	2905	0
149	20230803	181200	24569075	2905	2905	2905	2905	0
150	20230803	181100	24569075	2905	2905	2905	2905	0
151	20230803	181000	24569075	2905	2905	2905	2905	0
152	20230803	180900	24569075	2905	2905	2905	2905	913
153	20230803	180800	24569075	2905	2905	2905	2905	0
154	20230803	180700	24569075	2905	2905	2905	2905	0
155	20230803	180600	24569075	2905	2905	2905	2905	0
156	20230803	180500	24569075	2905	2905	2905	2905	0
157	20230803	180400	24569075	2905	2905	2905	2905	0
158	20230803	180300	24569075	2905	2905	2905	2905	0
159	20230803	180200	24569075	2905	2905	2905	2905	0
160	20230803	180100	24569075	2905	2905	2905	2905	0
161	20230803	180000	24569075	2905	2905	2905	2905	0
162	20230803	175900	24569075	2905	2905	2905	2905	0
163	20230803	175800	24569075	2905	2905	2905	2905	0
164	20230803	175700	24569075	2905	2905	2905	2905	0
165	20230803	175600	24569075	2905	2905	2905	2905	0
166	20230803	175500	24569075	2905	2905	2905	2905	0
167	20230803	175400	24569075	2905	2905	2905	2905	0
168	20230803	175300	24569075	2905	2905	2905	2905	0
169	20230803	175200	24569075	2905	2905	2905	2905	0
170	20230803	175100	24569075	2905	2905	2905	2905	0
171	20230803	175000	24569075	2905	2905	2905	2905	0
172	20230803	174900	24569075	2905	2905	2905	2905	0
173	20230803	174800	24569075	2905	2905	2905	2905	0
174	20230803	174700	24569075	2905	2905	2905	2905	0
175	20230803	174600	24569075	2905	2905	2905	2905	0
176	20230803	174500	24569075	2905	2905	2905	2905	0
177	20230803	174400	24569075	2905	2905	2905	2905	0
178	20230803	174300	24569075	2905	2905	2905	2905	0
179	20230803	174200	24569075	2905	2905	2905	2905	0
180	20230803	174100	24569075	2905	2905	2905	2905	0
181	20230803	174000	24569075	2905	2905	2905	2905	0
182	20230803	173900	24569075	2905	2905	2905	2905	913
183	20230803	173800	24569075	2905	2905	2905	2905	0
184	20230803	173700	24569075	2905	2905	2905	2905	0
185	20230803	173600	24569075	2905	2905	2905	2905	0
186	20230803	173500	24569075	2905	2905	2905	2905	0
187	20230803	173400	24569075	2905	2905	2905	2905	0
188	20230803	173300	24569075	2905	2905	2905	2905	0
189	20230803	173200	24569075	2905	2905	2905	2905	0
190	20230803	173100	24569075	2905	2905	2905	2905	0
191	20230803	173000	24569075	2905	2905	2905	2905	0
192	20230803	172900	24569075	2905	2905	2905	2905	0
193	20230803	172800	24569075	2905	2905	2905	2905	0
194	20230803	172700	24569075	2905	2905	2905	2905	0
195	20230803	172600	24569075	2905	2905	2905	2905	0
196	20230803	172500	24569075	2905	2905	2905	2905	0
197	20230803	172400	24569075	2905	2905	2905	2905	0
198	20230803	172300	24569075	2905	2905	2905	2905	0
199	20230803	172200	24569075	2905	2905	2905	2905	0
200	20230803	172100	24569075	2905	2905	2905	2905	0
201	20230803	172000	24569075	2905	2905	2905	2905	0
202	20230803	171900	24569075	2905	2905	2905	2905	0
203	20230803	171800	24569075	2905	2905	2905	2905	0
204	20230803	171700	24569075	2905	2905	2905	2905	0
205	20230803	171600	24569075	2905	2905	2905	2905	0
206	20230803	171500	24569075	2905	2905	2905	2905	0
207	20230803	171400	24569075	2905	2905	2905	2905	0
208	20230803	171300	24569075	2905	2905	2905	2905	0
209	20230803	171200	24569075	2905	2905	2905	2905	0
210	20230803	171100	24569075	2905	2905	2905	2905	0
211	20230803	171000	24569075	2905	2905	2905	2905	0
212	20230803	170900	24569075	2905	2905	2905	2905	913
213	20230803	170800	24569075	2905	2905	2905	2905	0
214	20230803	170700	24569075	2905	2905	2905	2905	0
215	20230803	170600	24569075	2905	2905	2905	2905	0
216	20230803	170500	24569075	2905	2905	2905	2905	0
217	20230803	170400	24569075	2905	2905	2905	2905	0
218	20230803	170300	24569075	2905	2905	2905	2905	0
219	20230803	170200	24569075	2905	2905	2905	2905	0
220	20230803	170100	24569075	2905	2905	2905	2905	0
221	20230803	170000	24569075	2905	2905	2905	2905	0
222	20230803	165900	24569075	2905	2905	2905	2905	0
223	20230803	165800	24569075	2905	2905	2905	2905	0
224	20230803	165700	24569075	2905	2905	2905	2905	0
225	20230803	165600	24569075	2905	2905	2905	2905	0
226	20230803	165500	24569075	2905	2905	2905	2905	0
227	20230803	165400	24569075	2905	2905	2905	2905	0
228	20230803	165300	24569075	2905	2905	2905	2905	0
229	20230803	165200	24569075	2905	2905	2905	2905	0
230	20230803	165100	24569075	2905	2905	2905	2905	0
231	20230803	165000	24569075	2905	2905	2905	2905	0
232	20230803	164900	24569075	2905	2905	2905	2905	0
233	20230803	164800	24569075	2905	2905	2905	2905	0
234	20230803	164700	24569075	2905	2905	2905	2905	0
235	20230803	164600	24569075	2905	2905	2905	2905	0
236	20230803	164500	24569075	2905	2905	2905	2905	0
237	20230803	164400	24569075	2905	2905	2905	2905	0
238	20230803	164300	24569075	2905	2905	2905	2905	0
239	20230803	164200	24569075	2905	2905	2905	2905	0
240	20230803	164100	24569075	2905	2905	2905	2905	0
241	20230803	164000	24569075	2905	2905	2905	2905	0
242	20230803	163900	24569075	2905	2905	2905	2905	913
243	20230803	163800	24569075	2905	2905	2905	2905	0
244	20230803	163700	24569075	2905	2905	2905	2905	0
245	20230803	163600	24569075	2905	2905	2905	2905	0
246	20230803	163500	24569075	2905	2905	2905	2905	0
247	20230803	163400	24569075	2905	2905	2905	2905	0
248	20230803	163300	24569075	2905	2905	2905	2905	0
249	20230803	163200	24569075	2905	2905	2905	2905	0
250	20230803	163100	24569075	2905	2905	2905	2905	0
251	20230803	163000	24569075	2905	2905	2905	2905	0
252	20230803	162900	24569075	2905	2905	2905	2905	0
253	20230803	162800	24569075	2905	2905	2905	2905	0
254	20230803	162700	24569075	2905	2905	2905	2905	0
255	20230803	162600	24569075	2905	2905	2905	2905	0
256	20230803	162500	24569075	2905	2905	2905	2905	0
257	20230803	162400	24569075	2905	2905	2905	2905	0
258	20230803	162300	24569075	2905	2905	2905	2905	0
259	20230803	162200	24569075	2905	2905	2905	2905	0
260	20230803	162100	24569075	2905	2905	2905	2905	0
261	20230803	162000	24569075	2905	2905	2905	2905	0
262	20230803	161900	24569075	2905	2905	2905	2905	0
263	20230803	161800	24569075	2905	2905	2905	2905	0
264	20230803	161700	24569075	2905	2905	2905	2905	0
265	20230803	161600	24569075	2905	2905	2905	2905	0
266	20230803	161500	24569075	2905	2905	2905	2905	0
267	20230803	161400	24569075	2905	2905	2905	2905	0
268	20230803	161300	24569075	2905	2905	2905	2905	0
269	20230803	161200	24569075	2905	2905	2905	2905	0
270	20230803	161100	24569075	2905	2905	2905	2905	0
271	20230803	161000	24569075	2905	2905	2905	2905	0
272	20230803	160900	24569075	2905	2905	2905	2905	913
273	20230803	160800	24569075	2905	2905	2905	2905	0
274	20230803	160700	24569075	2905	2905	2905	2905	0
275	20230803	160600	24569075	2905	2905	2905	2905	0
276	20230803	160500	24569075	2905	2905	2905	2905	0
277	20230803	160400	24569075	2905	2905	2905	2905	0
278	20230803	160300	24569075	2905	2905	2905	2905	0
279	20230803	160200	24569075	2905	2905	2905	2905	0
280	20230803	160100	24569075	2905	2905	2905	2905	0
281	20230803	160000	24569075	2905	2905	2905	2905	0
282	20230803	155900	24569075	2905	2905	2905	2905	0
283	20230803	155800	24569075	2905	2905	2905	2905	0
284	20230803	155700	24569075	2905	2905	2905	2905	0
285	20230803	155600	24569075	2905	2905	2905	2905	0
286	20230803	155500	24569075	2905	2905	2905	2905	0
287	20230803	155400	24569075	2905	2905	2905	2905	0
288	20230803	155300	24569075	2905	2905	2905	2905	0
289	20230803	155200	24569075	2905	2905	2905	2905	0
290	20230803	155100	24569075	2905	2905	2905	2905	0
291	20230803	155000	24569075	2905	2905	2905	2905	0
292	20230803	154900	24569075	2905	2905	2905	2905	0
293	20230803	154800	24569075	2905	2905	2905	2905	0
294	20230803	154700	24569075	2905	2905	2905	2905	0
295	20230803	154600	24569075	2905	2905	2905	2905	0
296	20230803	154500	24569075	2905	2905	2905	2905	0
297	20230803	154400	24569075	2905	2905	2905	2905	0
298	20230803	154300	24569075	2905	2905	2905	2905	0
299	20230803	154200	24569075	2905	2905	2905	2905	0
300	20230803	154100	24569075	2905	2905	2905	2905	0
301	20230803	154000	24569075	2905	2905	2905	2905	0
302	20230803	153900	24569075	2905	2905	2905	2905	913
303	20230803	153800	24569075	2905	2905	2905	2905	0
304	20230803	153700	24569075	2905	2905	2905	2905	0
305	20230803	153600	24569075	2905	2905	2905	2905	0
306	20230803	153500	24569075	2905	2905	2905	2905	0
307	20230803	153400	24569075	2905	2905	2905	2905	0
308	20230803	153300	24569075	2905	2905	2905	2905	0
309	20230803	153200	24569075	2905	2905	2905	2905	0
310	20230803	153100	24569075	2905	2905	2905	2905	0
311	20230803	153000	24569075	2905	2905	2905	2905	913
312	20230803	152900	21916810	2915	2915	2915	2915	0
313	20230803	152800	21916810	2915	2915	2915	2915	0
314	20230803	152700	21916810	2915	2915	2915	2915	0
315	20230803	152600	21916810	2915	2915	2915	2915	0
316	20230803	152500	21916810	2915	2915	2915	2915	0
317	20230803	152400	21916810	2915	2915	2915	2915	0
318	20230803	152300	21916810	2915	2915	2915	2915	0
319	20230803	152200	21916810	2915	2915	2915	2915	0
320	20230803	152100	21916810	2915	2915	2915	2915	0
321	20230803	152000	21916810	2915	2915	2915	2915	0
322	20230803	151900	21916810	2915	2930	2930	2915	119
323	20230803	151800	21569790	2930	2930	2930	2930	0
324	20230803	151700	21569790	2930	2930	2930	2930	0
325	20230803	151600	21569790	2930	2930	2930	2930	1
326	20230803	151500	21566860	2910	2925	2925	2905	1591
327	20230803	151400	16927820	2940	2940	2940	2940	2
328	20230803	151300	16921940	2925	2940	2940	2925	132
329	20230803	151200	16535805	2935	2935	2935	2935	4
330	20230803	151100	16524065	2940	2940	2940	2940	0
331	20230803	151000	16524065	2940	2940	2940	2940	1
332	20230803	150900	16521125	2940	2940	2940	2940	0
333	20230803	150800	16521125	2940	2940	2940	2940	0
334	20230803	150700	16521125	2940	2940	2940	2940	0
335	20230803	150600	16521125	2940	2940	2940	2940	0
336	20230803	150500	16521125	2940	2940	2940	2940	0
337	20230803	150400	16521125	2940	2940	2940	2940	0
338	20230803	150300	16521125	2940	2940	2940	2940	0
339	20230803	150200	16521125	2940	2940	2940	2940	0
340	20230803	150100	16521125	2940	2940	2940	2940	0
341	20230803	150000	16521125	2940	2940	2940	2940	0
342	20230803	145900	16521125	2940	2940	2940	2940	0
343	20230803	145800	16521125	2940	2940	2940	2940	0
344	20230803	145700	16521125	2940	2940	2940	2940	0
345	20230803	145600	16521125	2940	2940	2940	2940	0
346	20230803	145500	16521125	2940	2940	2940	2940	0
347	20230803	145400	16521125	2940	2940	2940	2940	0
348	20230803	145300	16521125	2940	2940	2940	2940	0
349	20230803	145200	16521125	2940	2940	2940	2940	0
350	20230803	145100	16521125	2940	2940	2940	2940	0
351	20230803	145000	16521125	2940	2940	2940	2940	1
352	20230803	144900	16518185	2935	2935	2935	2935	0
353	20230803	144800	16518185	2935	2935	2935	2935	0
354	20230803	144700	16518185	2935	2935	2935	2935	0
355	20230803	144600	16518185	2935	2935	2935	2935	0
356	20230803	144500	16518185	2935	2935	2935	2935	98
357	20230803	144400	16230555	2935	2935	2935	2935	0
358	20230803	144300	16230555	2935	2935	2935	2935	0
359	20230803	144200	16230555	2935	2935	2935	2935	0
360	20230803	144100	16230555	2935	2935	2935	2935	0
361	20230803	144000	16230555	2935	2935	2935	2935	0
362	20230803	143900	16230555	2935	2935	2935	2935	1
363	20230803	143800	16227620	2925	2925	2925	2925	0
364	20230803	143700	16227620	2925	2925	2925	2925	0
365	20230803	143600	16227620	2925	2925	2925	2925	0
366	20230803	143500	16227620	2925	2925	2925	2925	100
367	20230803	143400	15935120	2925	2930	2930	2925	125
368	20230803	143300	15569490	2935	2935	2935	2935	0
369	20230803	143200	15569490	2935	2935	2935	2935	0
370	20230803	143100	15569490	2935	2935	2935	2935	0
371	20230803	143000	15569490	2935	2935	2935	2935	0
372	20230803	142900	15569490	2935	2935	2935	2935	0
373	20230803	142800	15569490	2935	2935	2935	2935	1
374	20230803	142700	15566555	2940	2940	2940	2940	0
375	20230803	142600	15566555	2940	2940	2940	2940	0
376	20230803	142500	15566555	2940	2940	2940	2940	0
377	20230803	142400	15566555	2940	2940	2940	2940	0
378	20230803	142300	15566555	2940	2940	2940	2940	0
379	20230803	142200	15566555	2940	2940	2940	2940	0
380	20230803	142100	15566555	2940	2940	2940	2940	0
381	20230803	142000	15566555	2940	2940	2940	2940	0
382	20230803	141900	15566555	2940	2940	2940	2940	0
383	20230803	141800	15566555	2940	2940	2940	2940	0
384	20230803	141700	15566555	2940	2940	2940	2940	1
385	20230803	141600	15563615	2940	2940	2940	2940	0
386	20230803	141500	15563615	2940	2940	2940	2940	1
387	20230803	141400	15560675	2940	2940	2940	2940	0
388	20230803	141300	15560675	2940	2940	2940	2940	0
389	20230803	141200	15560675	2940	2940	2940	2940	0
390	20230803	141100	15560675	2940	2935	2940	2935	23
391	20230803	141000	15493165	2935	2935	2935	2935	11
392	20230803	140900	15460880	2935	2935	2935	2935	64
393	20230803	140800	15273040	2935	2925	2935	2920	284
394	20230803	140700	14442685	2935	2935	2935	2935	0
395	20230803	140600	14442685	2935	2935	2935	2935	0
396	20230803	140500	14442685	2935	2935	2935	2935	0
397	20230803	140400	14442685	2935	2935	2935	2935	0
398	20230803	140300	14442685	2935	2935	2935	2935	0
399	20230803	140200	14442685	2935	2935	2935	2935	0
400	20230803	140100	14442685	2935	2935	2935	2935	0
401	20230803	140000	14442685	2935	2935	2935	2935	0
402	20230803	135900	14442685	2935	2935	2935	2935	0
403	20230803	135800	14442685	2935	2935	2935	2935	0
404	20230803	135700	14442685	2935	2935	2935	2935	0
405	20230803	135600	14442685	2935	2935	2935	2935	0
406	20230803	135500	14442685	2935	2930	2935	2925	354
407	20230803	135400	13407210	2935	2935	2935	2935	0
408	20230803	135300	13407210	2935	2935	2935	2935	0
409	20230803	135200	13407210	2935	2935	2935	2935	0
410	20230803	135100	13407210	2935	2935	2935	2935	0
411	20230803	135000	13407210	2935	2935	2935	2935	100
412	20230803	134900	13113710	2935	2935	2935	2935	0
413	20230803	134800	13113710	2935	2935	2935	2935	0
414	20230803	134700	13113710	2935	2935	2935	2935	0
415	20230803	134600	13113710	2935	2935	2935	2935	0
416	20230803	134500	13113710	2935	2935	2935	2935	0
417	20230803	134400	13113710	2935	2935	2935	2935	9
418	20230803	134300	13087295	2935	2935	2935	2935	0
419	20230803	134200	13087295	2935	2935	2935	2935	70
420	20230803	134100	12881845	2935	2930	2935	2930	16
421	20230803	134000	12834960	2930	2930	2930	2930	0
422	20230803	133900	12834960	2930	2930	2930	2930	1
423	20230803	133800	12832030	2930	2930	2930	2930	1
424	20230803	133700	12829100	2930	2930	2930	2930	0
425	20230803	133600	12829100	2930	2930	2930	2930	0
426	20230803	133500	12829100	2930	2930	2930	2930	0
427	20230803	133400	12829100	2930	2930	2930	2930	0
428	20230803	133300	12829100	2930	2930	2930	2930	0
429	20230803	133200	12829100	2930	2930	2930	2930	0
430	20230803	133100	12829100	2930	2930	2930	2930	0
431	20230803	133000	12829100	2930	2930	2930	2930	0
432	20230803	132900	12829100	2930	2930	2930	2930	0
433	20230803	132800	12829100	2930	2930	2930	2930	0
434	20230803	132700	12829100	2930	2930	2930	2930	0
435	20230803	132600	12829100	2930	2930	2930	2930	0
436	20230803	132500	12829100	2930	2930	2930	2930	1
437	20230803	132400	12826170	2930	2930	2930	2930	0
438	20230803	132300	12826170	2930	2930	2930	2930	32
439	20230803	132200	12732410	2930	2930	2930	2930	0
440	20230803	132100	12732410	2930	2930	2930	2930	0
441	20230803	132000	12732410	2930	2930	2930	2930	0
442	20230803	131900	12732410	2930	2930	2930	2930	0
443	20230803	131800	12732410	2930	2930	2930	2930	1
444	20230803	131700	12729480	2925	2925	2925	2925	0
445	20230803	131600	12729480	2925	2925	2925	2925	237
446	20230803	131500	12036255	2925	2925	2925	2925	0
447	20230803	131400	12036255	2925	2925	2925	2925	0
448	20230803	131300	12036255	2925	2925	2925	2925	0
449	20230803	131200	12036255	2925	2925	2925	2925	0
450	20230803	131100	12036255	2925	2925	2925	2925	0
451	20230803	131000	12036255	2925	2925	2925	2925	0
452	20230803	130900	12036255	2925	2925	2925	2925	0
453	20230803	130800	12036255	2925	2925	2925	2925	0
454	20230803	130700	12036255	2925	2925	2925	2925	0
455	20230803	130600	12036255	2925	2925	2925	2925	0
456	20230803	130500	12036255	2925	2925	2925	2925	0
457	20230803	130400	12036255	2925	2925	2925	2925	9
458	20230803	130300	12009930	2925	2925	2925	2925	1
459	20230803	130200	12007005	2925	2925	2925	2925	10
460	20230803	130100	11977755	2920	2920	2920	2920	0
461	20230803	130000	11977755	2920	2920	2920	2920	0
462	20230803	125900	11977755	2920	2920	2920	2920	0
463	20230803	125800	11977755	2920	2920	2920	2920	0
464	20230803	125700	11977755	2920	2920	2920	2920	20
465	20230803	125600	11919355	2925	2925	2925	2925	0
466	20230803	125500	11919355	2925	2925	2925	2925	0
467	20230803	125400	11919355	2925	2925	2925	2925	0
468	20230803	125300	11919355	2925	2925	2925	2925	0
469	20230803	125200	11919355	2925	2925	2925	2925	0
470	20230803	125100	11919355	2925	2925	2925	2925	0
471	20230803	125000	11919355	2925	2925	2925	2925	0
472	20230803	124900	11919355	2925	2925	2925	2925	10
473	20230803	124800	11890105	2925	2925	2925	2925	0
474	20230803	124700	11890105	2925	2925	2925	2925	0
475	20230803	124600	11890105	2925	2925	2925	2925	0
476	20230803	124500	11890105	2925	2925	2925	2925	0
477	20230803	124400	11890105	2925	2925	2925	2925	0
478	20230803	124300	11890105	2925	2925	2925	2925	0
479	20230803	124200	11890105	2925	2925	2925	2925	0
480	20230803	124100	11890105	2925	2925	2925	2925	0
481	20230803	124000	11890105	2925	2925	2925	2925	0
482	20230803	123900	11890105	2925	2925	2925	2925	0
483	20230803	123800	11890105	2925	2925	2925	2925	0
484	20230803	123700	11890105	2925	2925	2925	2925	0
485	20230803	123600	11890105	2925	2925	2925	2925	0
486	20230803	123500	11890105	2925	2925	2925	2925	34
487	20230803	123400	11790655	2925	2925	2925	2925	0
488	20230803	123300	11790655	2925	2925	2925	2925	0
489	20230803	123200	11790655	2925	2925	2925	2925	0
490	20230803	123100	11790655	2925	2925	2925	2925	0
491	20230803	123000	11790655	2925	2925	2925	2925	0
492	20230803	122900	11790655	2925	2925	2925	2925	1
493	20230803	122800	11787730	2920	2920	2920	2920	0
494	20230803	122700	11787730	2920	2920	2920	2920	2
495	20230803	122600	11781890	2920	2920	2920	2920	0
496	20230803	122500	11781890	2920	2920	2920	2920	0
497	20230803	122400	11781890	2920	2920	2920	2920	0
498	20230803	122300	11781890	2920	2920	2920	2920	5
499	20230803	122200	11767290	2920	2920	2920	2920	0
500	20230803	122100	11767290	2920	2920	2920	2920	34
501	20230803	122000	11668010	2915	2915	2915	2915	0
502	20230803	121900	11668010	2915	2915	2915	2915	40
503	20230803	121800	11551410	2920	2920	2920	2920	0
504	20230803	121700	11551410	2920	2920	2920	2920	0
505	20230803	121600	11551410	2920	2920	2920	2920	0
506	20230803	121500	11551410	2920	2920	2920	2920	0
507	20230803	121400	11551410	2920	2920	2920	2920	0
508	20230803	121300	11551410	2920	2920	2920	2920	0
509	20230803	121200	11551410	2920	2920	2920	2920	0
510	20230803	121100	11551410	2920	2920	2920	2920	0
511	20230803	121000	11551410	2920	2920	2920	2920	0
512	20230803	120900	11551410	2920	2920	2920	2920	0
513	20230803	120800	11551410	2920	2920	2920	2920	5
514	20230803	120700	11536810	2920	2920	2920	2920	0
515	20230803	120600	11536810	2920	2920	2920	2920	0
516	20230803	120500	11536810	2920	2920	2920	2920	0
517	20230803	120400	11536810	2920	2915	2920	2915	62
518	20230803	120300	11356060	2915	2915	2915	2915	57
519	20230803	120200	11189905	2915	2915	2915	2915	5
520	20230803	120100	11175330	2915	2915	2915	2915	0
521	20230803	120000	11175330	2915	2915	2915	2915	0
522	20230803	115900	11175330	2915	2915	2915	2915	0
523	20230803	115800	11175330	2915	2915	2915	2915	0
524	20230803	115700	11175330	2915	2915	2915	2915	0
525	20230803	115600	11175330	2915	2915	2915	2915	171
526	20230803	115500	10676865	2910	2910	2910	2910	0
527	20230803	115400	10676865	2910	2910	2910	2910	0
528	20230803	115300	10676865	2910	2910	2910	2910	0
529	20230803	115200	10676865	2910	2910	2910	2910	0
530	20230803	115100	10676865	2910	2910	2910	2910	0
531	20230803	115000	10676865	2910	2910	2910	2910	0
532	20230803	114900	10676865	2910	2910	2910	2910	0
533	20230803	114800	10676865	2910	2910	2910	2910	0
534	20230803	114700	10676865	2910	2910	2910	2910	1
535	20230803	114600	10673955	2915	2915	2915	2915	0
536	20230803	114500	10673955	2915	2915	2915	2915	48
537	20230803	114400	10534035	2915	2915	2915	2915	91
538	20230803	114300	10268770	2905	2905	2905	2905	100
539	20230803	114200	9978270	2915	2915	2915	2915	182
540	20230803	114100	9447740	2910	2910	2910	2910	18
541	20230803	114000	9395360	2910	2910	2910	2910	0
542	20230803	113900	9395360	2910	2910	2910	2910	2
543	20230803	113800	9389540	2915	2915	2915	2915	0
544	20230803	113700	9389540	2915	2915	2915	2915	0
545	20230803	113600	9389540	2915	2915	2915	2915	1
546	20230803	113500	9386625	2910	2910	2910	2910	0
547	20230803	113400	9386625	2910	2910	2910	2910	3
548	20230803	113300	9377895	2910	2910	2910	2910	0
549	20230803	113200	9377895	2910	2910	2910	2910	0
550	20230803	113100	9377895	2910	2910	2910	2910	0
551	20230803	113000	9377895	2910	2910	2910	2910	1
552	20230803	112900	9374985	2910	2910	2910	2910	201
553	20230803	112800	8790075	2915	2915	2915	2915	0
554	20230803	112700	8790075	2915	2915	2915	2915	0
555	20230803	112600	8790075	2915	2915	2915	2915	0
556	20230803	112500	8790075	2915	2915	2915	2915	0
557	20230803	112400	8790075	2915	2915	2915	2915	0
558	20230803	112300	8790075	2915	2915	2915	2915	0
559	20230803	112200	8790075	2915	2915	2915	2915	20
560	20230803	112100	8731775	2915	2915	2915	2915	167
561	20230803	112000	8244970	2955	2955	2955	2955	0
562	20230803	111900	8244970	2955	2955	2955	2955	0
563	20230803	111800	8244970	2955	2955	2955	2955	0
564	20230803	111700	8244970	2955	2955	2955	2955	19
565	20230803	111600	8188825	2955	2955	2955	2955	0
566	20230803	111500	8188825	2955	2955	2955	2955	0
567	20230803	111400	8188825	2955	2955	2955	2955	0
568	20230803	111300	8188825	2955	2955	2955	2955	0
569	20230803	111200	8188825	2955	2955	2955	2955	1
570	20230803	111100	8185870	2955	2955	2955	2955	0
571	20230803	111000	8185870	2955	2955	2955	2955	0
572	20230803	110900	8185870	2955	2955	2955	2955	0
573	20230803	110800	8185870	2955	2955	2955	2955	0
574	20230803	110700	8185870	2955	2955	2955	2955	0
575	20230803	110600	8185870	2955	2955	2955	2955	0
576	20230803	110500	8185870	2955	2955	2955	2955	0
577	20230803	110400	8185870	2955	2955	2955	2955	0
578	20230803	110300	8185870	2955	2955	2955	2955	0
579	20230803	110200	8185870	2955	2955	2955	2955	5
580	20230803	110100	8171095	2955	2955	2955	2955	0
581	20230803	110000	8171095	2955	2955	2955	2955	0
582	20230803	105900	8171095	2955	2955	2955	2955	0
583	20230803	105800	8171095	2955	2915	2955	2915	113
584	20230803	105700	7841520	2910	2910	2910	2910	103
585	20230803	105600	7541790	2910	2910	2910	2910	12
586	20230803	105500	7506870	2910	2910	2910	2910	48
587	20230803	105400	7367190	2915	2915	2915	2915	0
588	20230803	105300	7367190	2915	2915	2915	2915	0
589	20230803	105200	7367190	2915	2915	2915	2915	0
590	20230803	105100	7367190	2915	2915	2915	2915	0
591	20230803	105000	7367190	2915	2915	2915	2915	12
592	20230803	104900	7332210	2920	2920	2920	2920	11
593	20230803	104800	7300090	2925	2925	2925	2925	0
594	20230803	104700	7300090	2925	2925	2925	2925	13
595	20230803	104600	7262065	2935	2935	2935	2935	0
596	20230803	104500	7262065	2935	2935	2935	2935	0
597	20230803	104400	7262065	2935	2935	2935	2935	50
598	20230803	104300	7115315	2935	2935	2935	2935	0
599	20230803	104200	7115315	2935	2935	2935	2935	0
600	20230803	104100	7115315	2935	2935	2935	2935	0
601	20230803	104000	7115315	2935	2935	2935	2935	0
602	20230803	103900	7115315	2935	2935	2935	2935	0
603	20230803	103800	7115315	2935	2940	2940	2935	170
604	20230803	103700	6615525	2945	2945	2945	2945	17
605	20230803	103600	6565460	2955	2955	2955	2955	0
606	20230803	103500	6565460	2955	2955	2955	2955	16
607	20230803	103400	6518180	2960	2960	2960	2960	0
608	20230803	103300	6518180	2960	2960	2960	2960	48
609	20230803	103200	6376100	2960	2960	2960	2960	0
610	20230803	103100	6376100	2960	2960	2960	2960	0
611	20230803	103000	6376100	2960	2960	2960	2960	0
612	20230803	102900	6376100	2960	2960	2960	2960	0
613	20230803	102800	6376100	2960	2960	2960	2960	1
614	20230803	102700	6373140	2955	2955	2955	2955	0
615	20230803	102600	6373140	2955	2955	2955	2955	0
616	20230803	102500	6373140	2955	2960	2960	2955	4
617	20230803	102400	6361305	2960	2960	2960	2960	0
618	20230803	102300	6361305	2960	2960	2960	2960	0
619	20230803	102200	6361305	2960	2960	2960	2960	0
620	20230803	102100	6361305	2960	2960	2960	2960	0
621	20230803	102000	6361305	2960	2960	2960	2960	1
622	20230803	101900	6358345	2960	2960	2960	2960	0
623	20230803	101800	6358345	2960	2960	2960	2960	0
624	20230803	101700	6358345	2960	2960	2960	2960	0
625	20230803	101600	6358345	2960	2960	2960	2960	3
626	20230803	101500	6349465	2955	2955	2955	2955	0
627	20230803	101400	6349465	2955	2955	2955	2955	0
628	20230803	101300	6349465	2955	2955	2955	2955	0
629	20230803	101200	6349465	2955	2955	2955	2955	0
630	20230803	101100	6349465	2955	2960	2960	2955	6
631	20230803	101000	6331715	2955	2955	2955	2955	14
632	20230803	100900	6290345	2955	2955	2955	2955	0
633	20230803	100800	6290345	2955	2955	2955	2955	0
634	20230803	100700	6290345	2955	2955	2955	2955	0
635	20230803	100600	6290345	2955	2955	2955	2955	3
636	20230803	100500	6281480	2955	2955	2955	2955	0
637	20230803	100400	6281480	2955	2955	2955	2955	0
638	20230803	100300	6281480	2955	2955	2955	2955	0
639	20230803	100200	6281480	2955	2955	2955	2955	3
640	20230803	100100	6272615	2950	2950	2950	2950	0
641	20230803	100000	6272615	2950	2950	2950	2950	1
642	20230803	095900	6269665	2955	2955	2955	2955	0
643	20230803	095800	6269665	2955	2955	2955	2955	19
644	20230803	095700	6213520	2955	2955	2955	2955	3
645	20230803	095600	6204655	2955	2935	2955	2935	100
646	20230803	095500	5911120	2935	2935	2935	2935	1
647	20230803	095400	5908185	2950	2950	2950	2950	0
648	20230803	095300	5908185	2950	2925	2950	2925	33
649	20230803	095200	5811535	2925	2925	2925	2925	31
650	20230803	095100	5720860	2925	2925	2925	2925	0
651	20230803	095000	5720860	2925	2925	2925	2925	38
652	20230803	094900	5609710	2925	2925	2925	2925	2
653	20230803	094800	5603860	2925	2920	2925	2920	54
654	20230803	094700	5446175	2920	2920	2920	2920	0
655	20230803	094600	5446175	2920	2920	2920	2920	2
656	20230803	094500	5440335	2920	2920	2920	2920	0
657	20230803	094400	5440335	2920	2920	2920	2920	0
658	20230803	094300	5440335	2920	2920	2920	2920	8
659	20230803	094200	5416975	2920	2920	2920	2920	0
660	20230803	094100	5416975	2920	2920	2920	2920	0
661	20230803	094000	5416975	2920	2920	2920	2920	0
662	20230803	093900	5416975	2920	2920	2920	2920	3
663	20230803	093800	5408215	2920	2915	2920	2915	11
664	20230803	093700	5376135	2915	2915	2915	2915	3
665	20230803	093600	5367390	2930	2930	2930	2930	0
666	20230803	093500	5367390	2930	2930	2930	2930	0
667	20230803	093400	5367390	2930	2925	2930	2925	3
668	20230803	093300	5358605	2935	2935	2935	2935	0
669	20230803	093200	5358605	2935	2935	2935	2935	0
670	20230803	093100	5358605	2935	2935	2935	2935	0
671	20230803	093000	5358605	2935	2935	2935	2935	24
672	20230803	092900	5288165	2935	2935	2935	2935	0
673	20230803	092800	5288165	2935	2935	2935	2935	1
674	20230803	092700	5285230	2905	2905	2905	2905	0
675	20230803	092600	5285230	2905	2940	2940	2905	5
676	20230803	092500	5270670	2900	2900	2900	2900	0
677	20230803	092400	5270670	2900	2905	2905	2900	150
678	20230803	092300	4835235	2905	2910	2930	2905	56
679	20230803	092200	4671820	2925	2925	2925	2925	1
680	20230803	092100	4668895	2900	2900	2900	2900	63
681	20230803	092000	4486195	2900	2900	2900	2900	25
682	20230803	091900	4413695	2900	2930	2930	2895	116
683	20230803	091800	4077765	2940	2940	2940	2940	6
684	20230803	091700	4060125	2960	2960	2960	2960	0
685	20230803	091600	4060125	2960	2960	2960	2960	0
686	20230803	091500	4060125	2960	2960	2960	2960	0
687	20230803	091400	4060125	2960	2940	2960	2940	25
688	20230803	091300	3986605	2940	2935	2940	2930	6
689	20230803	091200	3969010	2935	2940	2940	2935	8
690	20230803	091100	3945510	2940	2945	2960	2940	564
691	20230803	091000	2278225	2960	2960	2960	2960	0
692	20230803	090900	2278225	2960	2960	2960	2960	0
693	20230803	090800	2278225	2960	2960	2960	2960	0
694	20230803	090700	2278225	2960	2900	2960	2900	104
695	20230803	090600	1975175	2900	2900	2900	2900	10
696	20230803	090500	1946175	2900	2900	2900	2880	240
697	20230803	090400	1254915	2910	2925	2940	2910	45
698	20230803	090300	1123850	2930	2930	2930	2930	217
699	20230803	090200	488040	2940	2940	2940	2940	0
700	20230803	090100	488040	2940	2940	2940	2940	0
701	20230803	090000	488040	2940	2940	2940	2940	166