KissMeData/344860/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	204500	27385825	2970	2970	2970	2970	155
3	20230807	204400	27385825	2970	2970	2970	2970	0
4	20230807	204300	27385825	2970	2970	2970	2970	0
5	20230807	204200	27385825	2970	2970	2970	2970	0
6	20230807	204100	27385825	2970	2970	2970	2970	0
7	20230807	204000	27385825	2970	2970	2970	2970	0
8	20230807	203900	27385825	2970	2970	2970	2970	0
9	20230807	203800	27385825	2970	2970	2970	2970	0
10	20230807	203700	27385825	2970	2970	2970	2970	0
11	20230807	203600	27385825	2970	2970	2970	2970	0
12	20230807	203500	27385825	2970	2970	2970	2970	0
13	20230807	203400	27385825	2970	2970	2970	2970	0
14	20230807	203300	27385825	2970	2970	2970	2970	0
15	20230807	203200	27385825	2970	2970	2970	2970	0
16	20230807	203100	27385825	2970	2970	2970	2970	0
17	20230807	203000	27385825	2970	2970	2970	2970	0
18	20230807	202900	27385825	2970	2970	2970	2970	0
19	20230807	202800	27385825	2970	2970	2970	2970	0
20	20230807	202700	27385825	2970	2970	2970	2970	0
21	20230807	202600	27385825	2970	2970	2970	2970	0
22	20230807	202500	27385825	2970	2970	2970	2970	0
23	20230807	202400	27385825	2970	2970	2970	2970	0
24	20230807	202300	27385825	2970	2970	2970	2970	0
25	20230807	202200	27385825	2970	2970	2970	2970	0
26	20230807	202100	27385825	2970	2970	2970	2970	0
27	20230807	202000	27385825	2970	2970	2970	2970	0
28	20230807	201900	27385825	2970	2970	2970	2970	0
29	20230807	201800	27385825	2970	2970	2970	2970	0
30	20230807	201700	27385825	2970	2970	2970	2970	0
31	20230807	201600	27385825	2970	2970	2970	2970	0
32	20230807	201500	27385825	2970	2970	2970	2970	155
33	20230807	201400	27385825	2970	2970	2970	2970	0
34	20230807	201300	27385825	2970	2970	2970	2970	0
35	20230807	201200	27385825	2970	2970	2970	2970	0
36	20230807	201100	27385825	2970	2970	2970	2970	0
37	20230807	201000	27385825	2970	2970	2970	2970	0
38	20230807	200900	27385825	2970	2970	2970	2970	0
39	20230807	200800	27385825	2970	2970	2970	2970	0
40	20230807	200700	27385825	2970	2970	2970	2970	0
41	20230807	200600	27385825	2970	2970	2970	2970	0
42	20230807	200500	27385825	2970	2970	2970	2970	0
43	20230807	200400	27385825	2970	2970	2970	2970	0
44	20230807	200300	27385825	2970	2970	2970	2970	0
45	20230807	200200	27385825	2970	2970	2970	2970	0
46	20230807	200100	27385825	2970	2970	2970	2970	0
47	20230807	200000	27385825	2970	2970	2970	2970	0
48	20230807	195900	27385825	2970	2970	2970	2970	0
49	20230807	195800	27385825	2970	2970	2970	2970	0
50	20230807	195700	27385825	2970	2970	2970	2970	0
51	20230807	195600	27385825	2970	2970	2970	2970	0
52	20230807	195500	27385825	2970	2970	2970	2970	0
53	20230807	195400	27385825	2970	2970	2970	2970	0
54	20230807	195300	27385825	2970	2970	2970	2970	0
55	20230807	195200	27385825	2970	2970	2970	2970	0
56	20230807	195100	27385825	2970	2970	2970	2970	0
57	20230807	195000	27385825	2970	2970	2970	2970	0
58	20230807	194900	27385825	2970	2970	2970	2970	0
59	20230807	194800	27385825	2970	2970	2970	2970	0
60	20230807	194700	27385825	2970	2970	2970	2970	0
61	20230807	194600	27385825	2970	2970	2970	2970	0
62	20230807	194500	27385825	2970	2970	2970	2970	155
63	20230807	194400	27385825	2970	2970	2970	2970	0
64	20230807	194300	27385825	2970	2970	2970	2970	0
65	20230807	194200	27385825	2970	2970	2970	2970	0
66	20230807	194100	27385825	2970	2970	2970	2970	0
67	20230807	194000	27385825	2970	2970	2970	2970	0
68	20230807	193900	27385825	2970	2970	2970	2970	0
69	20230807	193800	27385825	2970	2970	2970	2970	0
70	20230807	193700	27385825	2970	2970	2970	2970	0
71	20230807	193600	27385825	2970	2970	2970	2970	0
72	20230807	193500	27385825	2970	2970	2970	2970	0
73	20230807	193400	27385825	2970	2970	2970	2970	0
74	20230807	193300	27385825	2970	2970	2970	2970	0
75	20230807	193200	27385825	2970	2970	2970	2970	0
76	20230807	193100	27385825	2970	2970	2970	2970	0
77	20230807	193000	27385825	2970	2970	2970	2970	0
78	20230807	192900	27385825	2970	2970	2970	2970	0
79	20230807	192800	27385825	2970	2970	2970	2970	0
80	20230807	192700	27385825	2970	2970	2970	2970	0
81	20230807	192600	27385825	2970	2970	2970	2970	0
82	20230807	192500	27385825	2970	2970	2970	2970	0
83	20230807	192400	27385825	2970	2970	2970	2970	0
84	20230807	192300	27385825	2970	2970	2970	2970	0
85	20230807	192200	27385825	2970	2970	2970	2970	0
86	20230807	192100	27385825	2970	2970	2970	2970	0
87	20230807	192000	27385825	2970	2970	2970	2970	0
88	20230807	191900	27385825	2970	2970	2970	2970	0
89	20230807	191800	27385825	2970	2970	2970	2970	0
90	20230807	191700	27385825	2970	2970	2970	2970	0
91	20230807	191600	27385825	2970	2970	2970	2970	0
92	20230807	191500	27385825	2970	2970	2970	2970	155
93	20230807	191400	27385825	2970	2970	2970	2970	0
94	20230807	191300	27385825	2970	2970	2970	2970	0
95	20230807	191200	27385825	2970	2970	2970	2970	0
96	20230807	191100	27385825	2970	2970	2970	2970	0
97	20230807	191000	27385825	2970	2970	2970	2970	0
98	20230807	190900	27385825	2970	2970	2970	2970	0
99	20230807	190800	27385825	2970	2970	2970	2970	0
100	20230807	190700	27385825	2970	2970	2970	2970	0
101	20230807	190600	27385825	2970	2970	2970	2970	0
102	20230807	190500	27385825	2970	2970	2970	2970	0
103	20230807	190400	27385825	2970	2970	2970	2970	0
104	20230807	190300	27385825	2970	2970	2970	2970	0
105	20230807	190200	27385825	2970	2970	2970	2970	0
106	20230807	190100	27385825	2970	2970	2970	2970	0
107	20230807	190000	27385825	2970	2970	2970	2970	0
108	20230807	185900	27385825	2970	2970	2970	2970	0
109	20230807	185800	27385825	2970	2970	2970	2970	0
110	20230807	185700	27385825	2970	2970	2970	2970	0
111	20230807	185600	27385825	2970	2970	2970	2970	0
112	20230807	185500	27385825	2970	2970	2970	2970	0
113	20230807	185400	27385825	2970	2970	2970	2970	0
114	20230807	185300	27385825	2970	2970	2970	2970	0
115	20230807	185200	27385825	2970	2970	2970	2970	0
116	20230807	185100	27385825	2970	2970	2970	2970	0
117	20230807	185000	27385825	2970	2970	2970	2970	0
118	20230807	184900	27385825	2970	2970	2970	2970	0
119	20230807	184800	27385825	2970	2970	2970	2970	0
120	20230807	184700	27385825	2970	2970	2970	2970	0
121	20230807	184600	27385825	2970	2970	2970	2970	0
122	20230807	184500	27385825	2970	2970	2970	2970	155
123	20230807	184400	27385825	2970	2970	2970	2970	0
124	20230807	184300	27385825	2970	2970	2970	2970	0
125	20230807	184200	27385825	2970	2970	2970	2970	0
126	20230807	184100	27385825	2970	2970	2970	2970	0
127	20230807	184000	27385825	2970	2970	2970	2970	0
128	20230807	183900	27385825	2970	2970	2970	2970	0
129	20230807	183800	27385825	2970	2970	2970	2970	0
130	20230807	183700	27385825	2970	2970	2970	2970	0
131	20230807	183600	27385825	2970	2970	2970	2970	0
132	20230807	183500	27385825	2970	2970	2970	2970	0
133	20230807	183400	27385825	2970	2970	2970	2970	0
134	20230807	183300	27385825	2970	2970	2970	2970	0
135	20230807	183200	27385825	2970	2970	2970	2970	0
136	20230807	183100	27385825	2970	2970	2970	2970	0
137	20230807	183000	27385825	2970	2970	2970	2970	0
138	20230807	182900	27385825	2970	2970	2970	2970	0
139	20230807	182800	27385825	2970	2970	2970	2970	0
140	20230807	182700	27385825	2970	2970	2970	2970	0
141	20230807	182600	27385825	2970	2970	2970	2970	0
142	20230807	182500	27385825	2970	2970	2970	2970	0
143	20230807	182400	27385825	2970	2970	2970	2970	0
144	20230807	182300	27385825	2970	2970	2970	2970	0
145	20230807	182200	27385825	2970	2970	2970	2970	0
146	20230807	182100	27385825	2970	2970	2970	2970	0
147	20230807	182000	27385825	2970	2970	2970	2970	0
148	20230807	181900	27385825	2970	2970	2970	2970	0
149	20230807	181800	27385825	2970	2970	2970	2970	0
150	20230807	181700	27385825	2970	2970	2970	2970	0
151	20230807	181600	27385825	2970	2970	2970	2970	0
152	20230807	181500	27385825	2970	2970	2970	2970	155
153	20230807	181400	27385825	2970	2970	2970	2970	0
154	20230807	181300	27385825	2970	2970	2970	2970	0
155	20230807	181200	27385825	2970	2970	2970	2970	0
156	20230807	181100	27385825	2970	2970	2970	2970	0
157	20230807	181000	27385825	2970	2970	2970	2970	0
158	20230807	180900	27385825	2970	2970	2970	2970	0
159	20230807	180800	27385825	2970	2970	2970	2970	0
160	20230807	180700	27385825	2970	2970	2970	2970	0
161	20230807	180600	27385825	2970	2970	2970	2970	0
162	20230807	180500	27385825	2970	2970	2970	2970	0
163	20230807	180400	27385825	2970	2970	2970	2970	0
164	20230807	180300	27385825	2970	2970	2970	2970	0
165	20230807	180200	27385825	2970	2970	2970	2970	0
166	20230807	180100	27385825	2970	2970	2970	2970	0
167	20230807	180000	27385825	2970	2970	2970	2970	0
168	20230807	175900	27385825	2970	2970	2970	2970	0
169	20230807	175800	27385825	2970	2970	2970	2970	0
170	20230807	175700	27385825	2970	2970	2970	2970	0
171	20230807	175600	27385825	2970	2970	2970	2970	0
172	20230807	175500	27385825	2970	2970	2970	2970	0
173	20230807	175400	27385825	2970	2970	2970	2970	0
174	20230807	175300	27385825	2970	2970	2970	2970	0
175	20230807	175200	27385825	2970	2970	2970	2970	0
176	20230807	175100	27385825	2970	2970	2970	2970	0
177	20230807	175000	27385825	2970	2970	2970	2970	0
178	20230807	174900	27385825	2970	2970	2970	2970	0
179	20230807	174800	27385825	2970	2970	2970	2970	0
180	20230807	174700	27385825	2970	2970	2970	2970	0
181	20230807	174600	27385825	2970	2970	2970	2970	0
182	20230807	174500	27385825	2970	2970	2970	2970	155
183	20230807	174400	27385825	2970	2970	2970	2970	0
184	20230807	174300	27385825	2970	2970	2970	2970	0
185	20230807	174200	27385825	2970	2970	2970	2970	0
186	20230807	174100	27385825	2970	2970	2970	2970	0
187	20230807	174000	27385825	2970	2970	2970	2970	0
188	20230807	173900	27385825	2970	2970	2970	2970	0
189	20230807	173800	27385825	2970	2970	2970	2970	0
190	20230807	173700	27385825	2970	2970	2970	2970	0
191	20230807	173600	27385825	2970	2970	2970	2970	0
192	20230807	173500	27385825	2970	2970	2970	2970	0
193	20230807	173400	27385825	2970	2970	2970	2970	0
194	20230807	173300	27385825	2970	2970	2970	2970	0
195	20230807	173200	27385825	2970	2970	2970	2970	0
196	20230807	173100	27385825	2970	2970	2970	2970	0
197	20230807	173000	27385825	2970	2970	2970	2970	0
198	20230807	172900	27385825	2970	2970	2970	2970	0
199	20230807	172800	27385825	2970	2970	2970	2970	0
200	20230807	172700	27385825	2970	2970	2970	2970	0
201	20230807	172600	27385825	2970	2970	2970	2970	0
202	20230807	172500	27385825	2970	2970	2970	2970	0
203	20230807	172400	27385825	2970	2970	2970	2970	0
204	20230807	172300	27385825	2970	2970	2970	2970	0
205	20230807	172200	27385825	2970	2970	2970	2970	0
206	20230807	172100	27385825	2970	2970	2970	2970	0
207	20230807	172000	27385825	2970	2970	2970	2970	0
208	20230807	171900	27385825	2970	2970	2970	2970	0
209	20230807	171800	27385825	2970	2970	2970	2970	0
210	20230807	171700	27385825	2970	2970	2970	2970	0
211	20230807	171600	27385825	2970	2970	2970	2970	0
212	20230807	171500	27385825	2970	2970	2970	2970	155
213	20230807	171400	27385825	2970	2970	2970	2970	0
214	20230807	171300	27385825	2970	2970	2970	2970	0
215	20230807	171200	27385825	2970	2970	2970	2970	0
216	20230807	171100	27385825	2970	2970	2970	2970	0
217	20230807	171000	27385825	2970	2970	2970	2970	0
218	20230807	170900	27385825	2970	2970	2970	2970	0
219	20230807	170800	27385825	2970	2970	2970	2970	0
220	20230807	170700	27385825	2970	2970	2970	2970	0
221	20230807	170600	27385825	2970	2970	2970	2970	0
222	20230807	170500	27385825	2970	2970	2970	2970	0
223	20230807	170400	27385825	2970	2970	2970	2970	0
224	20230807	170300	27385825	2970	2970	2970	2970	0
225	20230807	170200	27385825	2970	2970	2970	2970	0
226	20230807	170100	27385825	2970	2970	2970	2970	0
227	20230807	170000	27385825	2970	2970	2970	2970	0
228	20230807	165900	27385825	2970	2970	2970	2970	0
229	20230807	165800	27385825	2970	2970	2970	2970	0
230	20230807	165700	27385825	2970	2970	2970	2970	0
231	20230807	165600	27385825	2970	2970	2970	2970	0
232	20230807	165500	27385825	2970	2970	2970	2970	0
233	20230807	165400	27385825	2970	2970	2970	2970	0
234	20230807	165300	27385825	2970	2970	2970	2970	0
235	20230807	165200	27385825	2970	2970	2970	2970	0
236	20230807	165100	27385825	2970	2970	2970	2970	0
237	20230807	165000	27385825	2970	2970	2970	2970	0
238	20230807	164900	27385825	2970	2970	2970	2970	0
239	20230807	164800	27385825	2970	2970	2970	2970	0
240	20230807	164700	27385825	2970	2970	2970	2970	0
241	20230807	164600	27385825	2970	2970	2970	2970	0
242	20230807	164500	27385825	2970	2970	2970	2970	155
243	20230807	164400	27385825	2970	2970	2970	2970	0
244	20230807	164300	27385825	2970	2970	2970	2970	0
245	20230807	164200	27385825	2970	2970	2970	2970	0
246	20230807	164100	27385825	2970	2970	2970	2970	0
247	20230807	164000	27385825	2970	2970	2970	2970	0
248	20230807	163900	27385825	2970	2970	2970	2970	0
249	20230807	163800	27385825	2970	2970	2970	2970	0
250	20230807	163700	27385825	2970	2970	2970	2970	0
251	20230807	163600	27385825	2970	2970	2970	2970	0
252	20230807	163500	27385825	2970	2970	2970	2970	0
253	20230807	163400	27385825	2970	2970	2970	2970	0
254	20230807	163300	27385825	2970	2970	2970	2970	0
255	20230807	163200	27385825	2970	2970	2970	2970	0
256	20230807	163100	27385825	2970	2970	2970	2970	0
257	20230807	163000	27385825	2970	2970	2970	2970	0
258	20230807	162900	27385825	2970	2970	2970	2970	0
259	20230807	162800	27385825	2970	2970	2970	2970	0
260	20230807	162700	27385825	2970	2970	2970	2970	0
261	20230807	162600	27385825	2970	2970	2970	2970	0
262	20230807	162500	27385825	2970	2970	2970	2970	0
263	20230807	162400	27385825	2970	2970	2970	2970	0
264	20230807	162300	27385825	2970	2970	2970	2970	0
265	20230807	162200	27385825	2970	2970	2970	2970	0
266	20230807	162100	27385825	2970	2970	2970	2970	0
267	20230807	162000	27385825	2970	2970	2970	2970	0
268	20230807	161900	27385825	2970	2970	2970	2970	0
269	20230807	161800	27385825	2970	2970	2970	2970	0
270	20230807	161700	27385825	2970	2970	2970	2970	0
271	20230807	161600	27385825	2970	2970	2970	2970	0
272	20230807	161500	27385825	2970	2970	2970	2970	155
273	20230807	161400	27385825	2970	2970	2970	2970	0
274	20230807	161300	27385825	2970	2970	2970	2970	0
275	20230807	161200	27385825	2970	2970	2970	2970	0
276	20230807	161100	27385825	2970	2970	2970	2970	0
277	20230807	161000	27385825	2970	2970	2970	2970	0
278	20230807	160900	27385825	2970	2970	2970	2970	0
279	20230807	160800	27385825	2970	2970	2970	2970	0
280	20230807	160700	27385825	2970	2970	2970	2970	0
281	20230807	160600	27385825	2970	2970	2970	2970	0
282	20230807	160500	27385825	2970	2970	2970	2970	0
283	20230807	160400	27385825	2970	2970	2970	2970	0
284	20230807	160300	27385825	2970	2970	2970	2970	0
285	20230807	160200	27385825	2970	2970	2970	2970	0
286	20230807	160100	27385825	2970	2970	2970	2970	0
287	20230807	160000	27385825	2970	2970	2970	2970	0
288	20230807	155900	27385825	2970	2970	2970	2970	0
289	20230807	155800	27385825	2970	2970	2970	2970	0
290	20230807	155700	27385825	2970	2970	2970	2970	0
291	20230807	155600	27385825	2970	2970	2970	2970	0
292	20230807	155500	27385825	2970	2970	2970	2970	0
293	20230807	155400	27385825	2970	2970	2970	2970	0
294	20230807	155300	27385825	2970	2970	2970	2970	0
295	20230807	155200	27385825	2970	2970	2970	2970	0
296	20230807	155100	27385825	2970	2970	2970	2970	0
297	20230807	155000	27385825	2970	2970	2970	2970	0
298	20230807	154900	27385825	2970	2970	2970	2970	0
299	20230807	154800	27385825	2970	2970	2970	2970	0
300	20230807	154700	27385825	2970	2970	2970	2970	0
301	20230807	154600	27385825	2970	2970	2970	2970	0
302	20230807	154500	27385825	2970	2970	2970	2970	155
303	20230807	154400	27385825	2970	2970	2970	2970	0
304	20230807	154300	27385825	2970	2970	2970	2970	0
305	20230807	154200	27385825	2970	2970	2970	2970	0
306	20230807	154100	27385825	2970	2970	2970	2970	0
307	20230807	154000	27385825	2970	2970	2970	2970	0
308	20230807	153900	27385825	2970	2970	2970	2970	0
309	20230807	153800	27385825	2970	2970	2970	2970	0
310	20230807	153700	27385825	2970	2970	2970	2970	0
311	20230807	153600	27385825	2970	2970	2970	2970	0
312	20230807	153500	27385825	2970	2970	2970	2970	0
313	20230807	153400	27385825	2970	2970	2970	2970	0
314	20230807	153300	27385825	2970	2970	2970	2970	0
315	20230807	153200	27385825	2970	2970	2970	2970	0
316	20230807	153100	27385825	2970	2970	2970	2970	0
317	20230807	153000	27385825	2970	2970	2970	2970	155
318	20230807	152900	26925475	2960	2960	2960	2960	0
319	20230807	152800	26925475	2960	2960	2960	2960	0
320	20230807	152700	26925475	2960	2960	2960	2960	0
321	20230807	152600	26925475	2960	2960	2960	2960	0
322	20230807	152500	26925475	2960	2960	2960	2960	0
323	20230807	152400	26925475	2960	2960	2960	2960	0
324	20230807	152300	26925475	2960	2960	2960	2960	0
325	20230807	152200	26925475	2960	2960	2960	2960	0
326	20230807	152100	26925475	2960	2960	2960	2960	0
327	20230807	152000	26925475	2960	2960	2960	2960	0
328	20230807	151900	26925475	2960	2955	2960	2955	500
329	20230807	151800	25446075	2955	2955	2955	2955	0
330	20230807	151700	25446075	2955	2955	2955	2955	0
331	20230807	151600	25446075	2955	2955	2955	2955	0
332	20230807	151500	25446075	2955	2955	2955	2955	0
333	20230807	151400	25446075	2955	2955	2955	2955	1
334	20230807	151300	25443120	2955	2955	2955	2955	9
335	20230807	151200	25416525	2955	2955	2955	2955	80
336	20230807	151100	25180125	2955	2955	2955	2955	0
337	20230807	151000	25180125	2955	2955	2955	2955	0
338	20230807	150900	25180125	2955	2955	2955	2955	10
339	20230807	150800	25150575	2955	2955	2955	2955	150
340	20230807	150700	24707325	2960	2960	2960	2960	58
341	20230807	150600	24535645	2955	2955	2955	2955	100
342	20230807	150500	24240145	2955	2955	2955	2955	0
343	20230807	150400	24240145	2955	2955	2955	2955	0
344	20230807	150300	24240145	2955	2955	2955	2955	0
345	20230807	150200	24240145	2955	2955	2955	2955	0
346	20230807	150100	24240145	2955	2955	2955	2955	0
347	20230807	150000	24240145	2955	2955	2955	2955	0
348	20230807	145900	24240145	2955	2955	2955	2955	0
349	20230807	145800	24240145	2955	2955	2955	2955	6
350	20230807	145700	24222415	2950	2950	2950	2950	0
351	20230807	145600	24222415	2950	2950	2950	2950	9
352	20230807	145500	24195865	2955	2955	2955	2955	4
353	20230807	145400	24184045	2960	2960	2960	2960	0
354	20230807	145300	24184045	2960	2960	2960	2960	3
355	20230807	145200	24175165	2960	2960	2960	2960	0
356	20230807	145100	24175165	2960	2960	2960	2960	0
357	20230807	145000	24175165	2960	2960	2960	2960	0
358	20230807	144900	24175165	2960	2960	2960	2960	4
359	20230807	144800	24163325	2955	2955	2955	2955	3
360	20230807	144700	24154460	2960	2960	2960	2960	0
361	20230807	144600	24154460	2960	2960	2960	2960	0
362	20230807	144500	24154460	2960	2960	2960	2960	0
363	20230807	144400	24154460	2960	2960	2960	2960	0
364	20230807	144300	24154460	2960	2960	2960	2960	0
365	20230807	144200	24154460	2960	2960	2960	2960	0
366	20230807	144100	24154460	2960	2955	2960	2955	100
367	20230807	144000	23858595	2955	2960	2960	2955	3
368	20230807	143900	23849720	2970	2970	2970	2970	100
369	20230807	143800	23552720	2970	2970	2970	2970	0
370	20230807	143700	23552720	2970	2970	2970	2970	0
371	20230807	143600	23552720	2970	2970	2970	2970	0
372	20230807	143500	23552720	2970	2970	2970	2970	33
373	20230807	143400	23454710	2955	2955	2955	2955	0
374	20230807	143300	23454710	2955	2955	2955	2955	30
375	20230807	143200	23366060	2970	2970	2970	2970	0
376	20230807	143100	23366060	2970	2970	2970	2970	0
377	20230807	143000	23366060	2970	2970	2970	2970	0
378	20230807	142900	23366060	2970	2970	2970	2970	34
379	20230807	142800	23265080	2965	2965	2965	2965	0
380	20230807	142700	23265080	2965	2955	2965	2955	67
381	20230807	142600	23066685	2955	2955	2955	2955	0
382	20230807	142500	23066685	2955	2955	2955	2955	0
383	20230807	142400	23066685	2955	2955	2955	2955	0
384	20230807	142300	23066685	2955	2950	2955	2950	123
385	20230807	142200	22703830	2955	2955	2955	2955	0
386	20230807	142100	22703830	2955	2955	2955	2955	0
387	20230807	142000	22703830	2955	2955	2955	2955	1
388	20230807	141900	22700875	2950	2950	2950	2950	61
389	20230807	141800	22520925	2950	2955	2955	2950	12
390	20230807	141700	22485485	2955	2955	2955	2955	0
391	20230807	141600	22485485	2955	2955	2955	2955	2
392	20230807	141500	22479575	2955	2955	2955	2955	0
393	20230807	141400	22479575	2955	2955	2955	2955	2
394	20230807	141300	22473665	2955	2955	2955	2955	0
395	20230807	141200	22473665	2955	2955	2955	2955	0
396	20230807	141100	22473665	2955	2955	2955	2955	0
397	20230807	141000	22473665	2955	2955	2955	2955	0
398	20230807	140900	22473665	2955	2955	2955	2955	0
399	20230807	140800	22473665	2955	2955	2955	2955	0
400	20230807	140700	22473665	2955	2960	2960	2955	10
401	20230807	140600	22444075	2960	2960	2960	2960	160
402	20230807	140500	21970475	2950	2950	2950	2950	0
403	20230807	140400	21970475	2950	2950	2950	2950	0
404	20230807	140300	21970475	2950	2950	2950	2950	0
405	20230807	140200	21970475	2950	2950	2950	2950	0
406	20230807	140100	21970475	2950	2950	2950	2950	0
407	20230807	140000	21970475	2950	2950	2950	2950	0
408	20230807	135900	21970475	2950	2950	2950	2950	0
409	20230807	135800	21970475	2950	2950	2950	2950	0
410	20230807	135700	21970475	2950	2950	2950	2950	0
411	20230807	135600	21970475	2950	2950	2950	2950	0
412	20230807	135500	21970475	2950	2950	2950	2950	0
413	20230807	135400	21970475	2950	2950	2950	2950	0
414	20230807	135300	21970475	2950	2950	2950	2950	0
415	20230807	135200	21970475	2950	2950	2950	2950	0
416	20230807	135100	21970475	2950	2950	2950	2950	200
417	20230807	135000	21380475	2955	2955	2955	2955	0
418	20230807	134900	21380475	2955	2955	2955	2955	1
419	20230807	134800	21377520	2955	2955	2955	2955	22
420	20230807	134700	21312510	2960	2960	2960	2960	1
421	20230807	134600	21309550	2970	2970	2970	2970	0
422	20230807	134500	21309550	2970	2970	2970	2970	50
423	20230807	134400	21161050	2955	2955	2955	2955	0
424	20230807	134300	21161050	2955	2955	2955	2955	0
425	20230807	134200	21161050	2955	2965	2965	2955	500
426	20230807	134100	19683190	2970	2970	2970	2970	0
427	20230807	134000	19683190	2970	2970	2970	2970	0
428	20230807	133900	19683190	2970	2970	2970	2970	1
429	20230807	133800	19680220	2975	2975	2975	2975	0
430	20230807	133700	19680220	2975	2975	2975	2975	1
431	20230807	133600	19677245	2955	2955	2960	2955	21
432	20230807	133500	19615165	2955	2955	2955	2955	25
433	20230807	133400	19541290	2955	2955	2955	2955	108
434	20230807	133300	19222150	2955	2955	2955	2955	0
435	20230807	133200	19222150	2955	2955	2955	2955	261
436	20230807	133100	18450895	2955	2955	2955	2955	108
437	20230807	133000	18131755	2985	2985	2985	2985	0
438	20230807	132900	18131755	2985	2985	2985	2985	2
439	20230807	132800	18125785	2985	2985	2985	2985	0
440	20230807	132700	18125785	2985	2985	2985	2985	0
441	20230807	132600	18125785	2985	2985	2985	2985	0
442	20230807	132500	18125785	2985	2985	2985	2985	5
443	20230807	132400	18110860	2985	2985	2985	2985	0
444	20230807	132300	18110860	2985	2985	2985	2985	0
445	20230807	132200	18110860	2985	2985	2985	2985	0
446	20230807	132100	18110860	2985	2985	2985	2985	0
447	20230807	132000	18110860	2985	2985	2985	2985	5
448	20230807	131900	18095935	2985	2985	2985	2985	0
449	20230807	131800	18095935	2985	2985	2985	2985	0
450	20230807	131700	18095935	2985	2985	2985	2985	0
451	20230807	131600	18095935	2985	2985	2985	2985	0
452	20230807	131500	18095935	2985	2985	2985	2985	0
453	20230807	131400	18095935	2985	2985	2985	2985	0
454	20230807	131300	18095935	2985	2985	2985	2985	0
455	20230807	131200	18095935	2985	2985	2985	2985	0
456	20230807	131100	18095935	2985	2985	2985	2985	0
457	20230807	131000	18095935	2985	2985	2985	2985	0
458	20230807	130900	18095935	2985	2985	2985	2985	0
459	20230807	130800	18095935	2985	2985	2985	2985	0
460	20230807	130700	18095935	2985	2985	2985	2985	0
461	20230807	130600	18095935	2985	2985	2985	2985	0
462	20230807	130500	18095935	2985	2985	2985	2985	0
463	20230807	130400	18095935	2985	2985	2985	2985	0
464	20230807	130300	18095935	2985	2985	2985	2985	1
465	20230807	130200	18092950	2955	2955	2955	2955	0
466	20230807	130100	18092950	2955	2955	2955	2955	32
467	20230807	130000	17998390	2960	2960	2960	2960	17
468	20230807	125900	17948070	2960	2960	2960	2960	0
469	20230807	125800	17948070	2960	2960	2960	2960	0
470	20230807	125700	17948070	2960	2960	2960	2960	0
471	20230807	125600	17948070	2960	2960	2960	2960	6
472	20230807	125500	17930310	2960	2965	2965	2960	161
473	20230807	125400	17453600	2960	2960	2960	2960	0
474	20230807	125300	17453600	2960	2960	2960	2960	0
475	20230807	125200	17453600	2960	2960	2960	2960	0
476	20230807	125100	17453600	2960	2980	2980	2960	1010
477	20230807	125000	14450635	2990	2990	2990	2990	0
478	20230807	124900	14450635	2990	2990	2990	2990	0
479	20230807	124800	14450635	2990	2990	2990	2990	668
480	20230807	124700	12453315	2990	2990	2990	2990	0
481	20230807	124600	12453315	2990	2990	2990	2990	1
482	20230807	124500	12450325	2995	2995	2995	2995	0
483	20230807	124400	12450325	2995	2995	2995	2995	1
484	20230807	124300	12447330	2995	2995	2995	2995	0
485	20230807	124200	12447330	2995	2995	2995	2995	0
486	20230807	124100	12447330	2995	2995	2995	2995	0
487	20230807	124000	12447330	2995	2995	2995	2995	0
488	20230807	123900	12447330	2995	2995	2995	2995	0
489	20230807	123800	12447330	2995	2995	2995	2995	0
490	20230807	123700	12447330	2995	2995	2995	2995	1
491	20230807	123600	12444335	2995	2995	2995	2995	0
492	20230807	123500	12444335	2995	2995	2995	2995	0
493	20230807	123400	12444335	2995	2995	2995	2995	0
494	20230807	123300	12444335	2995	2995	2995	2995	0
495	20230807	123200	12444335	2995	2995	2995	2995	1
496	20230807	123100	12441340	2995	2995	2995	2995	0
497	20230807	123000	12441340	2995	2995	2995	2995	0
498	20230807	122900	12441340	2995	2995	2995	2995	0
499	20230807	122800	12441340	2995	2995	2995	2995	0
500	20230807	122700	12441340	2995	2995	2995	2995	0
501	20230807	122600	12441340	2995	2995	2995	2995	1
502	20230807	122500	12438345	2995	2995	2995	2995	0
503	20230807	122400	12438345	2995	2995	2995	2995	0
504	20230807	122300	12438345	2995	2995	2995	2995	10
505	20230807	122200	12408395	2995	2995	2995	2995	0
506	20230807	122100	12408395	2995	2995	2995	2995	0
507	20230807	122000	12408395	2995	2995	2995	2995	0
508	20230807	121900	12408395	2995	2995	2995	2995	0
509	20230807	121800	12408395	2995	2995	2995	2995	0
510	20230807	121700	12408395	2995	2995	2995	2995	0
511	20230807	121600	12408395	2995	2995	2995	2995	0
512	20230807	121500	12408395	2995	2995	2995	2995	0
513	20230807	121400	12408395	2995	2995	2995	2995	1
514	20230807	121300	12405400	2990	2990	2990	2990	0
515	20230807	121200	12405400	2990	2990	2990	2990	0
516	20230807	121100	12405400	2990	2990	2990	2990	0
517	20230807	121000	12405400	2990	2990	2990	2990	0
518	20230807	120900	12405400	2990	2990	2990	2990	0
519	20230807	120800	12405400	2990	2990	2990	2990	0
520	20230807	120700	12405400	2990	2990	2990	2990	0
521	20230807	120600	12405400	2990	2990	2990	2990	0
522	20230807	120500	12405400	2990	2990	2990	2990	0
523	20230807	120400	12405400	2990	2990	2990	2990	29
524	20230807	120300	12318690	2990	2990	2990	2990	0
525	20230807	120200	12318690	2990	2990	2990	2990	0
526	20230807	120100	12318690	2990	2990	2990	2990	0
527	20230807	120000	12318690	2990	2990	2990	2990	0
528	20230807	115900	12318690	2990	2990	2990	2990	0
529	20230807	115800	12318690	2990	2990	2990	2990	0
530	20230807	115700	12318690	2990	2990	2990	2990	0
531	20230807	115600	12318690	2990	2990	2990	2990	0
532	20230807	115500	12318690	2990	2990	2990	2990	0
533	20230807	115400	12318690	2990	2990	2990	2990	0
534	20230807	115300	12318690	2990	2990	2990	2990	0
535	20230807	115200	12318690	2990	2990	2990	2990	0
536	20230807	115100	12318690	2990	2990	2990	2990	0
537	20230807	115000	12318690	2990	2990	2990	2990	0
538	20230807	114900	12318690	2990	2990	2990	2990	0
539	20230807	114800	12318690	2990	2990	2990	2990	0
540	20230807	114700	12318690	2990	2990	2990	2990	0
541	20230807	114600	12318690	2990	2990	2990	2990	0
542	20230807	114500	12318690	2990	2990	2990	2990	0
543	20230807	114400	12318690	2990	2990	2990	2990	0
544	20230807	114300	12318690	2990	2990	2990	2990	0
545	20230807	114200	12318690	2990	2990	2990	2990	0
546	20230807	114100	12318690	2990	2990	2990	2990	0
547	20230807	114000	12318690	2990	2990	2990	2990	25
548	20230807	113900	12243940	2995	2995	2995	2995	10
549	20230807	113800	12213990	2995	2995	2995	2995	0
550	20230807	113700	12213990	2995	2995	2995	2995	0
551	20230807	113600	12213990	2995	2995	2995	2995	1
552	20230807	113500	12210995	2990	2990	2990	2990	0
553	20230807	113400	12210995	2990	2990	2990	2990	0
554	20230807	113300	12210995	2990	2990	2990	2990	0
555	20230807	113200	12210995	2990	2990	2990	2990	0
556	20230807	113100	12210995	2990	2990	2990	2990	0
557	20230807	113000	12210995	2990	2990	2990	2990	0
558	20230807	112900	12210995	2990	2990	2990	2990	0
559	20230807	112800	12210995	2990	2990	2990	2990	0
560	20230807	112700	12210995	2990	2990	2990	2990	0
561	20230807	112600	12210995	2990	2990	2990	2990	0
562	20230807	112500	12210995	2990	2990	2990	2990	0
563	20230807	112400	12210995	2990	2990	2990	2990	0
564	20230807	112300	12210995	2990	2990	2990	2990	0
565	20230807	112200	12210995	2990	2990	2990	2990	0
566	20230807	112100	12210995	2990	2990	2990	2990	0
567	20230807	112000	12210995	2990	2990	2990	2990	0
568	20230807	111900	12210995	2990	2995	2995	2990	4
569	20230807	111800	12199030	2990	2990	2990	2990	0
570	20230807	111700	12199030	2990	2990	2990	2990	0
571	20230807	111600	12199030	2990	2990	2990	2990	0
572	20230807	111500	12199030	2990	2990	2990	2990	0
573	20230807	111400	12199030	2990	2990	2990	2990	0
574	20230807	111300	12199030	2990	2990	2990	2990	0
575	20230807	111200	12199030	2990	2990	2990	2990	0
576	20230807	111100	12199030	2990	2990	2990	2990	0
577	20230807	111000	12199030	2990	2990	2990	2990	0
578	20230807	110900	12199030	2990	2990	2990	2990	0
579	20230807	110800	12199030	2990	2990	2990	2990	0
580	20230807	110700	12199030	2990	2990	2990	2990	0
581	20230807	110600	12199030	2990	2990	2990	2990	0
582	20230807	110500	12199030	2990	2990	2990	2990	4
583	20230807	110400	12187070	2990	2990	2990	2990	0
584	20230807	110300	12187070	2990	2990	2990	2990	0
585	20230807	110200	12187070	2990	2990	2990	2990	0
586	20230807	110100	12187070	2990	2990	2990	2990	0
587	20230807	110000	12187070	2990	2990	2990	2990	0
588	20230807	105900	12187070	2990	2990	2990	2990	0
589	20230807	105800	12187070	2990	2990	2990	2990	0
590	20230807	105700	12187070	2990	2990	2990	2990	0
591	20230807	105600	12187070	2990	2990	2990	2990	0
592	20230807	105500	12187070	2990	2990	2990	2990	0
593	20230807	105400	12187070	2990	2990	2990	2990	0
594	20230807	105300	12187070	2990	2990	2990	2990	0
595	20230807	105200	12187070	2990	2990	2990	2990	8
596	20230807	105100	12163150	2990	2990	2990	2990	2
597	20230807	105000	12157170	3000	3000	3000	3000	0
598	20230807	104900	12157170	3000	3000	3000	3000	0
599	20230807	104800	12157170	3000	3000	3000	3000	0
600	20230807	104700	12157170	3000	3000	3000	3000	0
601	20230807	104600	12157170	3000	3000	3000	3000	1
602	20230807	104500	12154170	3015	3015	3015	3015	0
603	20230807	104400	12154170	3015	3015	3015	3015	0
604	20230807	104300	12154170	3015	3015	3015	3015	0
605	20230807	104200	12154170	3015	3015	3015	3015	6
606	20230807	104100	12136080	3020	3020	3020	3020	0
607	20230807	104000	12136080	3020	3020	3020	3020	0
608	20230807	103900	12136080	3020	3020	3020	3020	0
609	20230807	103800	12136080	3020	3015	3020	3015	330
610	20230807	103700	11140285	3020	3020	3020	3020	0
611	20230807	103600	11140285	3020	3020	3020	3020	0
612	20230807	103500	11140285	3020	3020	3020	3020	0
613	20230807	103400	11140285	3020	3020	3020	3020	0
614	20230807	103300	11140285	3020	3020	3020	3020	0
615	20230807	103200	11140285	3020	3020	3020	3020	0
616	20230807	103100	11140285	3020	3020	3020	3020	0
617	20230807	103000	11140285	3020	3020	3020	3020	0
618	20230807	102900	11140285	3020	3020	3020	3020	0
619	20230807	102800	11140285	3020	3020	3020	3020	0
620	20230807	102700	11140285	3020	3020	3020	3020	0
621	20230807	102600	11140285	3020	3020	3020	3020	0
622	20230807	102500	11140285	3020	3020	3020	3020	0
623	20230807	102400	11140285	3020	3020	3020	3020	5
624	20230807	102300	11125185	3010	3010	3010	3010	95
625	20230807	102200	10839235	3005	3005	3005	3005	50
626	20230807	102100	10688985	3010	3010	3010	3010	0
627	20230807	102000	10688985	3010	3010	3010	3010	156
628	20230807	101900	10219425	3010	3010	3010	3010	0
629	20230807	101800	10219425	3010	3010	3010	3010	0
630	20230807	101700	10219425	3010	3010	3010	3010	0
631	20230807	101600	10219425	3010	3010	3010	3010	0
632	20230807	101500	10219425	3010	3010	3010	3010	0
633	20230807	101400	10219425	3010	3010	3010	3010	0
634	20230807	101300	10219425	3010	3010	3010	3010	0
635	20230807	101200	10219425	3010	3010	3010	3010	0
636	20230807	101100	10219425	3010	3010	3010	3010	0
637	20230807	101000	10219425	3010	3010	3010	3010	0
638	20230807	100900	10219425	3010	3010	3010	3010	0
639	20230807	100800	10219425	3010	3010	3010	3010	0
640	20230807	100700	10219425	3010	3010	3010	3010	0
641	20230807	100600	10219425	3010	3010	3010	3010	0
642	20230807	100500	10219425	3010	3010	3010	3010	1
643	20230807	100400	10216415	3010	3010	3010	3010	0
644	20230807	100300	10216415	3010	3010	3010	3010	0
645	20230807	100200	10216415	3010	3010	3010	3010	1
646	20230807	100100	10213405	3005	3005	3005	3005	37
647	20230807	100000	10102220	3005	3005	3005	3005	0
648	20230807	095900	10102220	3005	3005	3005	3005	0
649	20230807	095800	10102220	3005	3005	3005	3005	2
650	20230807	095700	10096210	3005	3005	3005	3005	0
651	20230807	095600	10096210	3005	3005	3005	3005	0
652	20230807	095500	10096210	3005	3005	3005	3005	0
653	20230807	095400	10096210	3005	3005	3005	3005	0
654	20230807	095300	10096210	3005	3005	3005	3005	0
655	20230807	095200	10096210	3005	3005	3005	3005	0
656	20230807	095100	10096210	3005	3005	3005	3005	0
657	20230807	095000	10096210	3005	3010	3010	3005	7
658	20230807	094900	10075170	3005	3005	3005	3005	0
659	20230807	094800	10075170	3005	3005	3005	3005	57
660	20230807	094700	9903885	3010	3010	3010	3010	0
661	20230807	094600	9903885	3010	3010	3010	3010	0
662	20230807	094500	9903885	3010	3010	3010	3010	0
663	20230807	094400	9903885	3010	3010	3010	3010	0
664	20230807	094300	9903885	3010	3010	3010	3010	0
665	20230807	094200	9903885	3010	3010	3010	3010	0
666	20230807	094100	9903885	3010	3010	3010	3010	100
667	20230807	094000	9602885	3005	3005	3005	3005	0
668	20230807	093900	9602885	3005	3005	3005	3005	57
669	20230807	093800	9431600	3005	3005	3005	3005	5
670	20230807	093700	9416575	3010	3010	3010	3010	0
671	20230807	093600	9416575	3010	3010	3010	3010	0
672	20230807	093500	9416575	3010	3010	3010	3010	0
673	20230807	093400	9416575	3010	3010	3010	3010	0
674	20230807	093300	9416575	3010	3010	3010	3010	0
675	20230807	093200	9416575	3010	3010	3010	3010	4
676	20230807	093100	9404535	3025	3020	3025	3020	2
677	20230807	093000	9398490	3025	3025	3025	3025	0
678	20230807	092900	9398490	3025	3025	3025	3025	0
679	20230807	092800	9398490	3025	3010	3025	3010	1041
680	20230807	092700	6258280	3005	3005	3005	3005	295
681	20230807	092600	5371805	3005	3005	3005	3005	0
682	20230807	092500	5371805	3005	3005	3005	3005	0
683	20230807	092400	5371805	3005	3005	3005	3005	0
684	20230807	092300	5371805	3005	3005	3005	3005	0
685	20230807	092200	5371805	3005	3000	3005	3000	3
686	20230807	092100	5362795	2995	2995	2995	2995	1
687	20230807	092000	5359800	3010	3010	3010	3010	76
688	20230807	091900	5131040	3010	3005	3010	3005	171
689	20230807	091800	4616350	3010	2995	3010	2995	1017
690	20230807	091700	1556165	3000	3000	3000	3000	0
691	20230807	091600	1556165	3000	3000	3000	3000	0
692	20230807	091500	1556165	3000	3000	3000	3000	0
693	20230807	091400	1556165	3000	3000	3000	3000	0
694	20230807	091300	1556165	3000	3000	3000	3000	3
695	20230807	091200	1547165	2970	2970	2970	2970	0
696	20230807	091100	1547165	2970	2970	2970	2970	0
697	20230807	091000	1547165	2970	2970	2970	2970	0
698	20230807	090900	1547165	2970	2975	2975	2970	111
699	20230807	090800	1217430	3010	3010	3010	3010	0
700	20230807	090700	1217430	3010	3010	3010	3010	0
701	20230807	090600	1217430	3010	3010	3010	3010	6
702	20230807	090500	1199370	3015	3015	3015	3015	0
703	20230807	090400	1199370	3015	3015	3015	3015	0
704	20230807	090300	1199370	3015	3015	3015	3015	0
705	20230807	090200	1199370	3015	3015	3015	3015	0
706	20230807	090100	1199370	3015	3015	3015	3015	0
707	20230807	090000	1199370	3015	3015	3015	2965	398