KissMeData/036710/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	190900	462764530	2960	2960	2960	2960	953
3	20230803	190800	462764530	2960	2960	2960	2960	0
4	20230803	190700	462764530	2960	2960	2960	2960	0
5	20230803	190600	462764530	2960	2960	2960	2960	0
6	20230803	190500	462764530	2960	2960	2960	2960	0
7	20230803	190400	462764530	2960	2960	2960	2960	0
8	20230803	190300	462764530	2960	2960	2960	2960	0
9	20230803	190200	462764530	2960	2960	2960	2960	0
10	20230803	190100	462764530	2960	2960	2960	2960	0
11	20230803	190000	462764530	2960	2960	2960	2960	0
12	20230803	185900	462764530	2960	2960	2960	2960	0
13	20230803	185800	462764530	2960	2960	2960	2960	0
14	20230803	185700	462764530	2960	2960	2960	2960	0
15	20230803	185600	462764530	2960	2960	2960	2960	0
16	20230803	185500	462764530	2960	2960	2960	2960	0
17	20230803	185400	462764530	2960	2960	2960	2960	0
18	20230803	185300	462764530	2960	2960	2960	2960	0
19	20230803	185200	462764530	2960	2960	2960	2960	0
20	20230803	185100	462764530	2960	2960	2960	2960	0
21	20230803	185000	462764530	2960	2960	2960	2960	0
22	20230803	184900	462764530	2960	2960	2960	2960	0
23	20230803	184800	462764530	2960	2960	2960	2960	0
24	20230803	184700	462764530	2960	2960	2960	2960	0
25	20230803	184600	462764530	2960	2960	2960	2960	0
26	20230803	184500	462764530	2960	2960	2960	2960	0
27	20230803	184400	462764530	2960	2960	2960	2960	0
28	20230803	184300	462764530	2960	2960	2960	2960	0
29	20230803	184200	462764530	2960	2960	2960	2960	0
30	20230803	184100	462764530	2960	2960	2960	2960	0
31	20230803	184000	462764530	2960	2960	2960	2960	0
32	20230803	183900	462764530	2960	2960	2960	2960	953
33	20230803	183800	462764530	2960	2960	2960	2960	0
34	20230803	183700	462764530	2960	2960	2960	2960	0
35	20230803	183600	462764530	2960	2960	2960	2960	0
36	20230803	183500	462764530	2960	2960	2960	2960	0
37	20230803	183400	462764530	2960	2960	2960	2960	0
38	20230803	183300	462764530	2960	2960	2960	2960	0
39	20230803	183200	462764530	2960	2960	2960	2960	0
40	20230803	183100	462764530	2960	2960	2960	2960	0
41	20230803	183000	462764530	2960	2960	2960	2960	0
42	20230803	182900	462764530	2960	2960	2960	2960	0
43	20230803	182800	462764530	2960	2960	2960	2960	0
44	20230803	182700	462764530	2960	2960	2960	2960	0
45	20230803	182600	462764530	2960	2960	2960	2960	0
46	20230803	182500	462764530	2960	2960	2960	2960	0
47	20230803	182400	462764530	2960	2960	2960	2960	0
48	20230803	182300	462764530	2960	2960	2960	2960	0
49	20230803	182200	462764530	2960	2960	2960	2960	0
50	20230803	182100	462764530	2960	2960	2960	2960	0
51	20230803	182000	462764530	2960	2960	2960	2960	0
52	20230803	181900	462764530	2960	2960	2960	2960	0
53	20230803	181800	462764530	2960	2960	2960	2960	0
54	20230803	181700	462764530	2960	2960	2960	2960	0
55	20230803	181600	462764530	2960	2960	2960	2960	0
56	20230803	181500	462764530	2960	2960	2960	2960	0
57	20230803	181400	462764530	2960	2960	2960	2960	0
58	20230803	181300	462764530	2960	2960	2960	2960	0
59	20230803	181200	462764530	2960	2960	2960	2960	0
60	20230803	181100	462764530	2960	2960	2960	2960	0
61	20230803	181000	462764530	2960	2960	2960	2960	0
62	20230803	180900	462764530	2960	2960	2960	2960	953
63	20230803	180800	462764530	2960	2960	2960	2960	0
64	20230803	180700	462764530	2960	2960	2960	2960	0
65	20230803	180600	462764530	2960	2960	2960	2960	0
66	20230803	180500	462764530	2960	2960	2960	2960	0
67	20230803	180400	462764530	2960	2960	2960	2960	0
68	20230803	180300	462764530	2960	2960	2960	2960	0
69	20230803	180200	462764530	2960	2960	2960	2960	0
70	20230803	180100	462764530	2960	2960	2960	2960	0
71	20230803	180000	462764530	2960	2960	2960	2960	0
72	20230803	175900	462764530	2960	2960	2960	2960	0
73	20230803	175800	462764530	2960	2960	2960	2960	0
74	20230803	175700	462764530	2960	2960	2960	2960	0
75	20230803	175600	462764530	2960	2960	2960	2960	0
76	20230803	175500	462764530	2960	2960	2960	2960	0
77	20230803	175400	462764530	2960	2960	2960	2960	0
78	20230803	175300	462764530	2960	2960	2960	2960	0
79	20230803	175200	462764530	2960	2960	2960	2960	0
80	20230803	175100	462764530	2960	2960	2960	2960	0
81	20230803	175000	462764530	2960	2960	2960	2960	0
82	20230803	174900	462764530	2960	2960	2960	2960	0
83	20230803	174800	462764530	2960	2960	2960	2960	0
84	20230803	174700	462764530	2960	2960	2960	2960	0
85	20230803	174600	462764530	2960	2960	2960	2960	0
86	20230803	174500	462764530	2960	2960	2960	2960	0
87	20230803	174400	462764530	2960	2960	2960	2960	0
88	20230803	174300	462764530	2960	2960	2960	2960	0
89	20230803	174200	462764530	2960	2960	2960	2960	0
90	20230803	174100	462764530	2960	2960	2960	2960	0
91	20230803	174000	462764530	2960	2960	2960	2960	0
92	20230803	173900	462764530	2960	2960	2960	2960	953
93	20230803	173800	462764530	2960	2960	2960	2960	0
94	20230803	173700	462764530	2960	2960	2960	2960	0
95	20230803	173600	462764530	2960	2960	2960	2960	0
96	20230803	173500	462764530	2960	2960	2960	2960	0
97	20230803	173400	462764530	2960	2960	2960	2960	0
98	20230803	173300	462764530	2960	2960	2960	2960	0
99	20230803	173200	462764530	2960	2960	2960	2960	0
100	20230803	173100	462764530	2960	2960	2960	2960	0
101	20230803	173000	462764530	2960	2960	2960	2960	0
102	20230803	172900	462764530	2960	2960	2960	2960	0
103	20230803	172800	462764530	2960	2960	2960	2960	0
104	20230803	172700	462764530	2960	2960	2960	2960	0
105	20230803	172600	462764530	2960	2960	2960	2960	0
106	20230803	172500	462764530	2960	2960	2960	2960	0
107	20230803	172400	462764530	2960	2960	2960	2960	0
108	20230803	172300	462764530	2960	2960	2960	2960	0
109	20230803	172200	462764530	2960	2960	2960	2960	0
110	20230803	172100	462764530	2960	2960	2960	2960	0
111	20230803	172000	462764530	2960	2960	2960	2960	0
112	20230803	171900	462764530	2960	2960	2960	2960	0
113	20230803	171800	462764530	2960	2960	2960	2960	0
114	20230803	171700	462764530	2960	2960	2960	2960	0
115	20230803	171600	462764530	2960	2960	2960	2960	0
116	20230803	171500	462764530	2960	2960	2960	2960	0
117	20230803	171400	462764530	2960	2960	2960	2960	0
118	20230803	171300	462764530	2960	2960	2960	2960	0
119	20230803	171200	462764530	2960	2960	2960	2960	0
120	20230803	171100	462764530	2960	2960	2960	2960	0
121	20230803	171000	462764530	2960	2960	2960	2960	0
122	20230803	170900	462764530	2960	2960	2960	2960	953
123	20230803	170800	462764530	2960	2960	2960	2960	0
124	20230803	170700	462764530	2960	2960	2960	2960	0
125	20230803	170600	462764530	2960	2960	2960	2960	0
126	20230803	170500	462764530	2960	2960	2960	2960	0
127	20230803	170400	462764530	2960	2960	2960	2960	0
128	20230803	170300	462764530	2960	2960	2960	2960	0
129	20230803	170200	462764530	2960	2960	2960	2960	0
130	20230803	170100	462764530	2960	2960	2960	2960	0
131	20230803	170000	462764530	2960	2960	2960	2960	0
132	20230803	165900	462764530	2960	2960	2960	2960	0
133	20230803	165800	462764530	2960	2960	2960	2960	0
134	20230803	165700	462764530	2960	2960	2960	2960	0
135	20230803	165600	462764530	2960	2960	2960	2960	0
136	20230803	165500	462764530	2960	2960	2960	2960	0
137	20230803	165400	462764530	2960	2960	2960	2960	0
138	20230803	165300	462764530	2960	2960	2960	2960	0
139	20230803	165200	462764530	2960	2960	2960	2960	0
140	20230803	165100	462764530	2960	2960	2960	2960	0
141	20230803	165000	462764530	2960	2960	2960	2960	0
142	20230803	164900	462764530	2960	2960	2960	2960	0
143	20230803	164800	462764530	2960	2960	2960	2960	0
144	20230803	164700	462764530	2960	2960	2960	2960	0
145	20230803	164600	462764530	2960	2960	2960	2960	0
146	20230803	164500	462764530	2960	2960	2960	2960	0
147	20230803	164400	462764530	2960	2960	2960	2960	0
148	20230803	164300	462764530	2960	2960	2960	2960	0
149	20230803	164200	462764530	2960	2960	2960	2960	0
150	20230803	164100	462764530	2960	2960	2960	2960	0
151	20230803	164000	462764530	2960	2960	2960	2960	0
152	20230803	163900	462764530	2960	2960	2960	2960	953
153	20230803	163800	462764530	2960	2960	2960	2960	0
154	20230803	163700	462764530	2960	2960	2960	2960	0
155	20230803	163600	462764530	2960	2960	2960	2960	0
156	20230803	163500	462764530	2960	2960	2960	2960	0
157	20230803	163400	462764530	2960	2960	2960	2960	0
158	20230803	163300	462764530	2960	2960	2960	2960	0
159	20230803	163200	462764530	2960	2960	2960	2960	0
160	20230803	163100	462764530	2960	2960	2960	2960	0
161	20230803	163000	462764530	2960	2960	2960	2960	0
162	20230803	162900	462764530	2960	2960	2960	2960	0
163	20230803	162800	462764530	2960	2960	2960	2960	0
164	20230803	162700	462764530	2960	2960	2960	2960	0
165	20230803	162600	462764530	2960	2960	2960	2960	0
166	20230803	162500	462764530	2960	2960	2960	2960	0
167	20230803	162400	462764530	2960	2960	2960	2960	0
168	20230803	162300	462764530	2960	2960	2960	2960	0
169	20230803	162200	462764530	2960	2960	2960	2960	0
170	20230803	162100	462764530	2960	2960	2960	2960	0
171	20230803	162000	462764530	2960	2960	2960	2960	0
172	20230803	161900	462764530	2960	2960	2960	2960	0
173	20230803	161800	462764530	2960	2960	2960	2960	0
174	20230803	161700	462764530	2960	2960	2960	2960	0
175	20230803	161600	462764530	2960	2960	2960	2960	0
176	20230803	161500	462764530	2960	2960	2960	2960	0
177	20230803	161400	462764530	2960	2960	2960	2960	0
178	20230803	161300	462764530	2960	2960	2960	2960	0
179	20230803	161200	462764530	2960	2960	2960	2960	0
180	20230803	161100	462764530	2960	2960	2960	2960	0
181	20230803	161000	462764530	2960	2960	2960	2960	0
182	20230803	160900	462764530	2960	2960	2960	2960	953
183	20230803	160800	462764530	2960	2960	2960	2960	0
184	20230803	160700	462764530	2960	2960	2960	2960	0
185	20230803	160600	462764530	2960	2960	2960	2960	0
186	20230803	160500	462764530	2960	2960	2960	2960	0
187	20230803	160400	462764530	2960	2960	2960	2960	0
188	20230803	160300	462764530	2960	2960	2960	2960	0
189	20230803	160200	462764530	2960	2960	2960	2960	0
190	20230803	160100	462764530	2960	2960	2960	2960	0
191	20230803	160000	462764530	2960	2960	2960	2960	0
192	20230803	155900	462764530	2960	2960	2960	2960	0
193	20230803	155800	462764530	2960	2960	2960	2960	0
194	20230803	155700	462764530	2960	2960	2960	2960	0
195	20230803	155600	462764530	2960	2960	2960	2960	0
196	20230803	155500	462764530	2960	2960	2960	2960	0
197	20230803	155400	462764530	2960	2960	2960	2960	0
198	20230803	155300	462764530	2960	2960	2960	2960	0
199	20230803	155200	462764530	2960	2960	2960	2960	0
200	20230803	155100	462764530	2960	2960	2960	2960	0
201	20230803	155000	462764530	2960	2960	2960	2960	0
202	20230803	154900	462764530	2960	2960	2960	2960	0
203	20230803	154800	462764530	2960	2960	2960	2960	0
204	20230803	154700	462764530	2960	2960	2960	2960	0
205	20230803	154600	462764530	2960	2960	2960	2960	0
206	20230803	154500	462764530	2960	2960	2960	2960	0
207	20230803	154400	462764530	2960	2960	2960	2960	0
208	20230803	154300	462764530	2960	2960	2960	2960	0
209	20230803	154200	462764530	2960	2960	2960	2960	0
210	20230803	154100	462764530	2960	2960	2960	2960	0
211	20230803	154000	462764530	2960	2960	2960	2960	0
212	20230803	153900	462764530	2960	2960	2960	2960	953
213	20230803	153800	462764530	2960	2960	2960	2960	0
214	20230803	153700	462764530	2960	2960	2960	2960	0
215	20230803	153600	462764530	2960	2960	2960	2960	0
216	20230803	153500	462764530	2960	2960	2960	2960	0
217	20230803	153400	462764530	2960	2960	2960	2960	0
218	20230803	153300	462764530	2960	2960	2960	2960	0
219	20230803	153200	462764530	2960	2960	2960	2960	0
220	20230803	153100	462764530	2960	2960	2960	2960	0
221	20230803	153000	462764530	2960	2960	2960	2960	953
222	20230803	152900	459943650	2955	2955	2955	2955	0
223	20230803	152800	459943650	2955	2955	2955	2955	0
224	20230803	152700	459943650	2955	2955	2955	2955	0
225	20230803	152600	459943650	2955	2955	2955	2955	0
226	20230803	152500	459943650	2955	2955	2955	2955	0
227	20230803	152400	459943650	2955	2955	2955	2955	0
228	20230803	152300	459943650	2955	2955	2955	2955	0
229	20230803	152200	459943650	2955	2955	2955	2955	0
230	20230803	152100	459943650	2955	2955	2955	2955	0
231	20230803	152000	459943650	2955	2955	2955	2955	0
232	20230803	151900	459943650	2955	2955	2955	2955	323
233	20230803	151800	458989185	2955	2955	2955	2955	30
234	20230803	151700	458900535	2960	2960	2960	2960	0
235	20230803	151600	458900535	2960	2960	2960	2960	20
236	20230803	151500	458841335	2960	2960	2960	2960	0
237	20230803	151400	458841335	2960	2960	2960	2960	911
238	20230803	151300	456144775	2960	2960	2960	2960	20
239	20230803	151200	456085575	2960	2960	2960	2960	0
240	20230803	151100	456085575	2960	2960	2960	2960	0
241	20230803	151000	456085575	2960	2960	2960	2960	6
242	20230803	150900	456067815	2955	2955	2955	2955	0
243	20230803	150800	456067815	2955	2955	2955	2955	5
244	20230803	150700	456053040	2955	2955	2955	2955	20
245	20230803	150600	455993940	2955	2955	2955	2955	252
246	20230803	150500	455249280	2950	2960	2965	2950	8005
247	20230803	150400	431609285	2960	2960	2960	2960	0
248	20230803	150300	431609285	2960	2960	2960	2960	0
249	20230803	150200	431609285	2960	2960	2960	2960	0
250	20230803	150100	431609285	2960	2960	2960	2960	50
251	20230803	150000	431461285	2965	2965	2965	2965	0
252	20230803	145900	431461285	2965	2965	2965	2965	0
253	20230803	145800	431461285	2965	2965	2965	2965	324
254	20230803	145700	430500625	2965	2965	2965	2965	0
255	20230803	145600	430500625	2965	2965	2965	2965	147
256	20230803	145500	430064770	2960	2960	2960	2960	0
257	20230803	145400	430064770	2960	2960	2960	2960	0
258	20230803	145300	430064770	2960	2960	2960	2960	3688
259	20230803	145200	419148290	2955	2955	2955	2955	4
260	20230803	145100	419136470	2955	2955	2955	2955	0
261	20230803	145000	419136470	2955	2955	2955	2955	500
262	20230803	144900	417658970	2955	2955	2955	2955	0
263	20230803	144800	417658970	2955	2955	2955	2955	0
264	20230803	144700	417658970	2955	2955	2955	2955	1
265	20230803	144600	417656015	2960	2960	2960	2960	1
266	20230803	144500	417653055	2960	2960	2960	2960	51
267	20230803	144400	417502095	2960	2960	2960	2960	1
268	20230803	144300	417499135	2960	2960	2960	2960	101
269	20230803	144200	417200175	2950	2950	2950	2950	0
270	20230803	144100	417200175	2950	2950	2950	2950	285
271	20230803	144000	416359425	2955	2955	2955	2955	101
272	20230803	143900	416060970	2955	2955	2960	2955	172
273	20230803	143800	415552705	2960	2960	2960	2960	0
274	20230803	143700	415552705	2960	2960	2960	2960	0
275	20230803	143600	415552705	2960	2960	2960	2960	0
276	20230803	143500	415552705	2960	2960	2960	2960	3
277	20230803	143400	415543825	2960	2960	2960	2960	100
278	20230803	143300	415247825	2955	2950	2955	2950	4712
279	20230803	143200	401343770	2950	2950	2950	2950	500
280	20230803	143100	399868770	2950	2950	2950	2950	0
281	20230803	143000	399868770	2950	2950	2950	2950	1
282	20230803	142900	399865820	2950	2950	2950	2950	20
283	20230803	142800	399806820	2950	2950	2950	2950	0
284	20230803	142700	399806820	2950	2950	2950	2950	0
285	20230803	142600	399806820	2950	2950	2950	2950	0
286	20230803	142500	399806820	2950	2950	2950	2950	113
287	20230803	142400	399473470	2950	2950	2950	2950	0
288	20230803	142300	399473470	2950	2950	2950	2950	797
289	20230803	142200	397122320	2945	2945	2945	2945	0
290	20230803	142100	397122320	2945	2945	2945	2945	0
291	20230803	142000	397122320	2945	2945	2945	2945	770
292	20230803	141900	394854670	2945	2945	2945	2945	1111
293	20230803	141800	391582775	2940	2940	2940	2940	0
294	20230803	141700	391582775	2940	2940	2940	2940	0
295	20230803	141600	391582775	2940	2940	2940	2940	0
296	20230803	141500	391582775	2940	2940	2940	2940	25
297	20230803	141400	391509275	2940	2940	2940	2940	0
298	20230803	141300	391509275	2940	2940	2940	2940	0
299	20230803	141200	391509275	2940	2940	2940	2940	282
300	20230803	141100	390680195	2940	2940	2940	2940	0
301	20230803	141000	390680195	2940	2940	2940	2940	0
302	20230803	140900	390680195	2940	2940	2940	2940	25
303	20230803	140800	390606695	2940	2940	2940	2940	0
304	20230803	140700	390606695	2940	2940	2940	2940	400
305	20230803	140600	389430695	2940	2940	2940	2940	0
306	20230803	140500	389430695	2940	2940	2940	2940	4176
307	20230803	140400	377153255	2940	2940	2940	2940	0
308	20230803	140300	377153255	2940	2940	2940	2940	0
309	20230803	140200	377153255	2940	2945	2945	2940	2000
310	20230803	140100	371271600	2945	2945	2945	2945	240
311	20230803	140000	370564800	2945	2945	2945	2945	25
312	20230803	135900	370491175	2950	2950	2950	2950	0
313	20230803	135800	370491175	2950	2950	2950	2950	0
314	20230803	135700	370491175	2950	2950	2950	2950	0
315	20230803	135600	370491175	2950	2950	2950	2950	0
316	20230803	135500	370491175	2950	2950	2950	2950	120
317	20230803	135400	370137175	2950	2950	2950	2950	0
318	20230803	135300	370137175	2950	2950	2950	2950	1300
319	20230803	135200	366302175	2950	2950	2950	2950	0
320	20230803	135100	366302175	2950	2950	2950	2950	0
321	20230803	135000	366302175	2950	2950	2950	2950	0
322	20230803	134900	366302175	2950	2950	2950	2950	10
323	20230803	134800	366272675	2945	2945	2945	2945	0
324	20230803	134700	366272675	2945	2945	2945	2945	0
325	20230803	134600	366272675	2945	2950	2950	2945	210
326	20230803	134500	365653975	2950	2950	2950	2950	0
327	20230803	134400	365653975	2950	2950	2950	2950	0
328	20230803	134300	365653975	2950	2950	2950	2950	50
329	20230803	134200	365506475	2940	2940	2940	2940	0
330	20230803	134100	365506475	2940	2940	2940	2940	0
331	20230803	134000	365506475	2940	2940	2940	2940	0
332	20230803	133900	365506475	2940	2940	2940	2940	1
333	20230803	133800	365503535	2940	2940	2940	2940	0
334	20230803	133700	365503535	2940	2940	2940	2940	0
335	20230803	133600	365503535	2940	2940	2940	2940	0
336	20230803	133500	365503535	2940	2940	2940	2940	0
337	20230803	133400	365503535	2940	2945	2945	2940	3000
338	20230803	133300	356683460	2955	2955	2955	2955	0
339	20230803	133200	356683460	2955	2950	2955	2950	500
340	20230803	133100	355207520	2945	2945	2945	2945	0
341	20230803	133000	355207520	2945	2945	2945	2945	0
342	20230803	132900	355207520	2945	2945	2945	2945	0
343	20230803	132800	355207520	2945	2945	2945	2945	501
344	20230803	132700	353732075	2945	2945	2945	2945	0
345	20230803	132600	353732075	2945	2945	2945	2945	738
346	20230803	132500	351558665	2950	2950	2950	2950	0
347	20230803	132400	351558665	2950	2950	2950	2950	200
348	20230803	132300	350968665	2950	2950	2950	2950	0
349	20230803	132200	350968665	2950	2950	2950	2950	0
350	20230803	132100	350968665	2950	2950	2950	2950	0
351	20230803	132000	350968665	2950	2955	2955	2950	308
352	20230803	131900	350059035	2955	2955	2955	2955	150
353	20230803	131800	349615785	2955	2955	2955	2955	200
354	20230803	131700	349024785	2950	2950	2950	2950	2511
355	20230803	131600	341617335	2950	2950	2950	2950	0
356	20230803	131500	341617335	2950	2950	2950	2950	983
357	20230803	131400	338717485	2950	2950	2950	2950	0
358	20230803	131300	338717485	2950	2950	2950	2950	143
359	20230803	131200	338295635	2945	2945	2945	2945	295
360	20230803	131100	337426860	2945	2945	2945	2945	0
361	20230803	131000	337426860	2945	2945	2945	2945	0
362	20230803	130900	337426860	2945	2945	2945	2945	0
363	20230803	130800	337426860	2945	2945	2945	2945	0
364	20230803	130700	337426860	2945	2945	2945	2945	0
365	20230803	130600	337426860	2945	2945	2945	2945	511
366	20230803	130500	335921965	2945	2945	2945	2945	0
367	20230803	130400	335921965	2945	2945	2945	2945	14
368	20230803	130300	335880735	2945	2940	2945	2940	42
369	20230803	130200	335757220	2940	2940	2940	2940	0
370	20230803	130100	335757220	2940	2940	2940	2940	83
371	20230803	130000	335513200	2940	2940	2940	2940	10
372	20230803	125900	335483800	2945	2945	2945	2945	8
373	20230803	125800	335460240	2945	2945	2945	2945	0
374	20230803	125700	335460240	2945	2945	2945	2945	0
375	20230803	125600	335460240	2945	2945	2945	2945	0
376	20230803	125500	335460240	2945	2945	2945	2945	24
377	20230803	125400	335389560	2940	2940	2940	2940	0
378	20230803	125300	335389560	2940	2940	2940	2940	25
379	20230803	125200	335316060	2940	2940	2940	2940	0
380	20230803	125100	335316060	2940	2940	2940	2940	0
381	20230803	125000	335316060	2940	2940	2940	2940	0
382	20230803	124900	335316060	2940	2940	2940	2940	0
383	20230803	124800	335316060	2940	2940	2940	2940	0
384	20230803	124700	335316060	2940	2940	2940	2940	400
385	20230803	124600	334140060	2945	2945	2945	2945	0
386	20230803	124500	334140060	2945	2940	2945	2940	5
387	20230803	124400	334125355	2940	2940	2940	2940	0
388	20230803	124300	334125355	2940	2940	2940	2940	0
389	20230803	124200	334125355	2940	2940	2940	2940	165
390	20230803	124100	333640255	2940	2940	2940	2940	106
391	20230803	124000	333328615	2940	2940	2940	2940	0
392	20230803	123900	333328615	2940	2940	2940	2940	10
393	20230803	123800	333299215	2940	2940	2940	2940	9
394	20230803	123700	333272755	2940	2940	2940	2940	0
395	20230803	123600	333272755	2940	2940	2940	2940	0
396	20230803	123500	333272755	2940	2940	2940	2940	0
397	20230803	123400	333272755	2940	2940	2940	2940	0
398	20230803	123300	333272755	2940	2940	2940	2940	0
399	20230803	123200	333272755	2940	2940	2940	2940	112
400	20230803	123100	332943475	2940	2940	2940	2940	600
401	20230803	123000	331179475	2945	2945	2945	2945	0
402	20230803	122900	331179475	2945	2945	2945	2945	10
403	20230803	122800	331150025	2940	2940	2940	2940	527
404	20230803	122700	329600645	2940	2940	2940	2940	0
405	20230803	122600	329600645	2940	2940	2940	2940	0
406	20230803	122500	329600645	2940	2935	2940	2935	30
407	20230803	122400	329512570	2935	2935	2935	2935	60
408	20230803	122300	329336470	2940	2940	2940	2940	0
409	20230803	122200	329336470	2940	2940	2940	2940	37
410	20230803	122100	329227690	2935	2935	2935	2935	172
411	20230803	122000	328722870	2935	2935	2935	2935	0
412	20230803	121900	328722870	2935	2935	2935	2935	0
413	20230803	121800	328722870	2935	2935	2935	2935	0
414	20230803	121700	328722870	2935	2935	2935	2935	0
415	20230803	121600	328722870	2935	2935	2935	2935	0
416	20230803	121500	328722870	2935	2935	2935	2935	0
417	20230803	121400	328722870	2935	2935	2935	2935	200
418	20230803	121300	328135870	2935	2935	2935	2935	0
419	20230803	121200	328135870	2935	2935	2935	2935	0
420	20230803	121100	328135870	2935	2935	2935	2935	1
421	20230803	121000	328132935	2925	2925	2925	2925	0
422	20230803	120900	328132935	2925	2925	2925	2925	0
423	20230803	120800	328132935	2925	2925	2925	2925	200
424	20230803	120700	327547935	2925	2925	2925	2925	0
425	20230803	120600	327547935	2925	2925	2925	2925	0
426	20230803	120500	327547935	2925	2935	2935	2925	1800
427	20230803	120400	322273395	2940	2940	2940	2940	1141
428	20230803	120300	318918855	2940	2940	2940	2940	0
429	20230803	120200	318918855	2940	2940	2940	2940	0
430	20230803	120100	318918855	2940	2940	2940	2940	0
431	20230803	120000	318918855	2940	2940	2940	2940	0
432	20230803	115900	318918855	2940	2940	2940	2940	0
433	20230803	115800	318918855	2940	2945	2945	2940	600
434	20230803	115700	317152355	2945	2940	2945	2940	207
435	20230803	115600	316543725	2940	2930	2940	2930	354
436	20230803	115500	315504715	2930	2930	2930	2930	321
437	20230803	115400	314564185	2925	2925	2925	2925	0
438	20230803	115300	314564185	2925	2925	2925	2925	0
439	20230803	115200	314564185	2925	2925	2925	2925	100
440	20230803	115100	314271685	2925	2925	2925	2925	1000
441	20230803	115000	311346685	2930	2930	2930	2930	0
442	20230803	114900	311346685	2930	2930	2930	2930	7
443	20230803	114800	311326175	2930	2930	2930	2930	1
444	20230803	114700	311323245	2925	2925	2925	2925	1199
445	20230803	114600	307816170	2925	2925	2925	2925	0
446	20230803	114500	307816170	2925	2915	2925	2915	39
447	20230803	114400	307702245	2910	2910	2910	2910	0
448	20230803	114300	307702245	2910	2910	2910	2910	0
449	20230803	114200	307702245	2910	2910	2910	2910	1005
450	20230803	114100	304777695	2910	2910	2910	2910	0
451	20230803	114000	304777695	2910	2920	2920	2910	2004
452	20230803	113900	298940950	2920	2915	2920	2915	2019
453	20230803	113800	293055405	2910	2915	2915	2910	3354
454	20230803	113700	283293610	2915	2920	2920	2915	2146
455	20230803	113600	277033970	2920	2920	2920	2920	0
456	20230803	113500	277033970	2920	2920	2920	2920	73
457	20230803	113400	276820810	2920	2920	2920	2920	100
458	20230803	113300	276528810	2920	2920	2920	2920	835
459	20230803	113200	274090610	2925	2930	2930	2925	832
460	20230803	113100	271656060	2930	2930	2930	2930	7
461	20230803	113000	271635550	2930	2930	2930	2930	7
462	20230803	112900	271615040	2935	2935	2940	2935	195
463	20230803	112800	271042710	2935	2935	2935	2935	4
464	20230803	112700	271030970	2935	2935	2940	2935	55
465	20230803	112600	270869295	2935	2940	2940	2935	52
466	20230803	112500	270716425	2940	2940	2940	2940	25
467	20230803	112400	270642925	2945	2945	2945	2945	0
468	20230803	112300	270642925	2945	2945	2945	2945	0
469	20230803	112200	270642925	2945	2945	2945	2945	0
470	20230803	112100	270642925	2945	2945	2945	2945	21
471	20230803	112000	270581080	2940	2940	2940	2940	1
472	20230803	111900	270578140	2940	2940	2940	2940	0
473	20230803	111800	270578140	2940	2940	2940	2940	0
474	20230803	111700	270578140	2940	2945	2945	2940	247
475	20230803	111600	269851250	2960	2930	2960	2930	655
476	20230803	111500	267917505	2930	2930	2930	2930	195
477	20230803	111400	267346155	2925	2930	2930	2925	109
478	20230803	111300	267026830	2925	2925	2925	2925	25
479	20230803	111200	266953705	2930	2930	2930	2930	0
480	20230803	111100	266953705	2930	2930	2930	2930	10
481	20230803	111000	266924405	2930	2930	2930	2930	0
482	20230803	110900	266924405	2930	2930	2930	2930	0
483	20230803	110800	266924405	2930	2930	2930	2930	0
484	20230803	110700	266924405	2930	2930	2930	2930	0
485	20230803	110600	266924405	2930	2930	2930	2930	100
486	20230803	110500	266631405	2930	2920	2930	2920	8
487	20230803	110400	266607995	2920	2920	2920	2920	0
488	20230803	110300	266607995	2920	2920	2920	2920	5
489	20230803	110200	266593395	2925	2925	2925	2925	90
490	20230803	110100	266330145	2920	2930	2930	2920	2050
491	20230803	110000	260343645	2920	2925	2925	2920	182
492	20230803	105900	259811700	2925	2925	2925	2925	0
493	20230803	105800	259811700	2925	2925	2930	2925	3339
494	20230803	105700	250044605	2930	2925	2930	2925	101
495	20230803	105600	249749175	2925	2940	2940	2925	12482
496	20230803	105500	213158440	2935	2935	2935	2935	2238
497	20230803	105400	206589910	2935	2940	2940	2935	2147
498	20230803	105300	200278610	2940	2940	2940	2940	0
499	20230803	105200	200278610	2940	2940	2940	2940	12
500	20230803	105100	200243330	2940	2945	2945	2940	53
501	20230803	105000	200087260	2940	2940	2940	2940	0
502	20230803	104900	200087260	2940	2940	2940	2940	25
503	20230803	104800	200013760	2940	2940	2940	2940	0
504	20230803	104700	200013760	2940	2940	2940	2940	0
505	20230803	104600	200013760	2940	2945	2945	2940	74
506	20230803	104500	199796185	2940	2940	2940	2940	118
507	20230803	104400	199449265	2940	2945	2945	2940	1913
508	20230803	104300	193824835	2945	2945	2945	2945	505
509	20230803	104200	192337610	2945	2945	2945	2945	0
510	20230803	104100	192337610	2945	2945	2945	2945	1233
511	20230803	104000	188706425	2945	2950	2950	2945	139
512	20230803	103900	188296570	2950	2950	2950	2950	183
513	20230803	103800	187756720	2950	2950	2950	2950	198
514	20230803	103700	187172620	2950	2950	2950	2950	0
515	20230803	103600	187172620	2950	2950	2950	2950	510
516	20230803	103500	185668120	2950	2950	2950	2950	0
517	20230803	103400	185668120	2950	2945	2950	2945	42
518	20230803	103300	185544415	2945	2945	2945	2945	0
519	20230803	103200	185544415	2945	2950	2950	2945	1082
520	20230803	103100	182356425	2950	2950	2950	2950	13
521	20230803	103000	182318075	2950	2945	2950	2945	582
522	20230803	102900	180602900	2945	2945	2945	2945	0
523	20230803	102800	180602900	2945	2945	2945	2945	531
524	20230803	102700	179039105	2950	2950	2950	2950	1099
525	20230803	102600	175797055	2950	2960	2960	2950	3663
526	20230803	102500	164982985	2965	2965	2965	2965	0
527	20230803	102400	164982985	2965	2965	2965	2965	0
528	20230803	102300	164982985	2965	2965	2965	2965	0
529	20230803	102200	164982985	2965	2965	2965	2965	0
530	20230803	102100	164982985	2965	2960	2965	2960	338
531	20230803	102000	163982315	2960	2960	2960	2960	1325
532	20230803	101900	160060315	2960	2960	2960	2960	0
533	20230803	101800	160060315	2960	2960	2960	2960	0
534	20230803	101700	160060315	2960	2960	2960	2960	0
535	20230803	101600	160060315	2960	2955	2960	2955	26
536	20230803	101500	159983480	2955	2955	2955	2955	0
537	20230803	101400	159983480	2955	2955	2955	2955	0
538	20230803	101300	159983480	2955	2955	2955	2955	0
539	20230803	101200	159983480	2955	2955	2955	2955	231
540	20230803	101100	159300875	2950	2950	2950	2950	0
541	20230803	101000	159300875	2950	2950	2950	2950	6
542	20230803	100900	159283175	2950	2950	2950	2950	38
543	20230803	100800	159171075	2955	2955	2955	2955	10
544	20230803	100700	159141525	2955	2955	2955	2955	200
545	20230803	100600	158550525	2950	2955	2955	2950	3066
546	20230803	100500	149505800	2955	2955	2955	2955	10
547	20230803	100400	149476250	2960	2960	2960	2960	146
548	20230803	100300	149044090	2960	2960	2960	2960	1069
549	20230803	100200	145879850	2965	2965	2965	2965	0
550	20230803	100100	145879850	2965	2965	2965	2965	501
551	20230803	100000	144394385	2970	2970	2970	2970	0
552	20230803	095900	144394385	2970	2970	2970	2970	0
553	20230803	095800	144394385	2970	2965	2970	2965	810
554	20230803	095700	141990080	2965	2965	2965	2965	0
555	20230803	095600	141990080	2965	2965	2965	2965	500
556	20230803	095500	140507580	2965	2965	2965	2965	0
557	20230803	095400	140507580	2965	2960	2965	2960	2607
558	20230803	095300	132787350	2960	2955	2960	2955	505
559	20230803	095200	131294050	2950	2950	2955	2950	273
560	20230803	095100	130488695	2950	2950	2950	2950	1000
561	20230803	095000	127538695	2955	2955	2955	2955	0
562	20230803	094900	127538695	2955	2965	2965	2955	3364
563	20230803	094800	117578530	2970	2970	2970	2970	0
564	20230803	094700	117578530	2970	2970	2970	2970	51
565	20230803	094600	117427060	2970	2970	2970	2970	1
566	20230803	094500	117424090	2970	2965	2970	2965	62
567	20230803	094400	117240095	2970	2970	2970	2970	2
568	20230803	094300	117234155	2970	2970	2970	2970	100
569	20230803	094200	116937155	2970	2970	2970	2970	0
570	20230803	094100	116937155	2970	2960	2970	2960	6070
571	20230803	094000	98965545	2960	2960	2960	2960	205
572	20230803	093900	98358745	2960	2960	2960	2960	200
573	20230803	093800	97766745	2955	2955	2955	2955	1101
574	20230803	093700	94513290	2950	2940	2950	2940	2823
575	20230803	093600	86197730	2945	2945	2945	2945	715
576	20230803	093500	84092055	2945	2955	2955	2945	4951
577	20230803	093400	69486685	2950	2955	2955	2950	3233
578	20230803	093300	59946785	2955	2960	2960	2955	561
579	20230803	093200	58288725	2950	2970	2970	2950	1665
580	20230803	093100	53369935	2985	2985	2985	2985	4
581	20230803	093000	53357995	2970	2970	2970	2970	0
582	20230803	092900	53357995	2970	2970	2970	2970	0
583	20230803	092800	53357995	2970	2970	2970	2945	379
584	20230803	092700	52235410	2970	2970	2970	2970	1330
585	20230803	092600	48285310	2990	2990	2990	2990	0
586	20230803	092500	48285310	2990	2985	2990	2985	400
587	20230803	092400	47090310	2985	2985	2985	2985	1
588	20230803	092300	47087325	2985	2985	2985	2985	10
589	20230803	092200	47057475	2990	2990	2990	2990	0
590	20230803	092100	47057475	2990	3000	3000	2990	452
591	20230803	092000	45705985	2990	2955	2990	2955	215
592	20230803	091900	45069585	2950	2950	2950	2950	26
593	20230803	091800	44992885	2945	2945	2945	2945	26
594	20230803	091700	44916315	2950	2950	2950	2950	0
595	20230803	091600	44916315	2950	2950	2950	2950	8
596	20230803	091500	44892715	2950	2950	2950	2950	222
597	20230803	091400	44237815	2955	2950	2955	2950	687
598	20230803	091300	42209860	2945	2945	2945	2945	63
599	20230803	091200	42024325	2945	2945	2945	2945	134
600	20230803	091100	41629695	2950	2950	2950	2950	1000
601	20230803	091000	38679695	2945	2945	2945	2945	64
602	20230803	090900	38491215	2945	2950	2950	2945	1060
603	20230803	090800	35364265	2940	2940	2940	2930	37
604	20230803	090700	35255745	2940	2965	2965	2935	934
605	20230803	090600	32505210	2965	2975	2980	2965	1146
606	20230803	090500	29101255	2990	2990	2990	2990	6680
607	20230803	090400	9128055	2990	2985	2990	2985	1672
608	20230803	090300	4129190	2990	2990	2990	2990	0
609	20230803	090200	4129190	2990	2990	2990	2990	3
610	20230803	090100	4120220	2990	2990	2990	2990	0
611	20230803	090000	4120220	2990	2990	2990	2990	1378