KissMeData/109740/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	195000	160119225	5030	5030	5030	5030	394
3	20230803	194900	160119225	5030	5030	5030	5030	0
4	20230803	194800	160119225	5030	5030	5030	5030	0
5	20230803	194700	160119225	5030	5030	5030	5030	0
6	20230803	194600	160119225	5030	5030	5030	5030	0
7	20230803	194500	160119225	5030	5030	5030	5030	0
8	20230803	194400	160119225	5030	5030	5030	5030	0
9	20230803	194300	160119225	5030	5030	5030	5030	0
10	20230803	194200	160119225	5030	5030	5030	5030	0
11	20230803	194100	160119225	5030	5030	5030	5030	0
12	20230803	194000	160119225	5030	5030	5030	5030	0
13	20230803	193900	160119225	5030	5030	5030	5030	0
14	20230803	193800	160119225	5030	5030	5030	5030	0
15	20230803	193700	160119225	5030	5030	5030	5030	0
16	20230803	193600	160119225	5030	5030	5030	5030	0
17	20230803	193500	160119225	5030	5030	5030	5030	0
18	20230803	193400	160119225	5030	5030	5030	5030	0
19	20230803	193300	160119225	5030	5030	5030	5030	0
20	20230803	193200	160119225	5030	5030	5030	5030	0
21	20230803	193100	160119225	5030	5030	5030	5030	0
22	20230803	193000	160119225	5030	5030	5030	5030	0
23	20230803	192900	160119225	5030	5030	5030	5030	0
24	20230803	192800	160119225	5030	5030	5030	5030	0
25	20230803	192700	160119225	5030	5030	5030	5030	0
26	20230803	192600	160119225	5030	5030	5030	5030	0
27	20230803	192500	160119225	5030	5030	5030	5030	0
28	20230803	192400	160119225	5030	5030	5030	5030	0
29	20230803	192300	160119225	5030	5030	5030	5030	0
30	20230803	192200	160119225	5030	5030	5030	5030	0
31	20230803	192100	160119225	5030	5030	5030	5030	0
32	20230803	192000	160119225	5030	5030	5030	5030	394
33	20230803	191900	160119225	5030	5030	5030	5030	0
34	20230803	191800	160119225	5030	5030	5030	5030	0
35	20230803	191700	160119225	5030	5030	5030	5030	0
36	20230803	191600	160119225	5030	5030	5030	5030	0
37	20230803	191500	160119225	5030	5030	5030	5030	0
38	20230803	191400	160119225	5030	5030	5030	5030	0
39	20230803	191300	160119225	5030	5030	5030	5030	0
40	20230803	191200	160119225	5030	5030	5030	5030	0
41	20230803	191100	160119225	5030	5030	5030	5030	0
42	20230803	191000	160119225	5030	5030	5030	5030	0
43	20230803	190900	160119225	5030	5030	5030	5030	0
44	20230803	190800	160119225	5030	5030	5030	5030	0
45	20230803	190700	160119225	5030	5030	5030	5030	0
46	20230803	190600	160119225	5030	5030	5030	5030	0
47	20230803	190500	160119225	5030	5030	5030	5030	0
48	20230803	190400	160119225	5030	5030	5030	5030	0
49	20230803	190300	160119225	5030	5030	5030	5030	0
50	20230803	190200	160119225	5030	5030	5030	5030	0
51	20230803	190100	160119225	5030	5030	5030	5030	0
52	20230803	190000	160119225	5030	5030	5030	5030	0
53	20230803	185900	160119225	5030	5030	5030	5030	0
54	20230803	185800	160119225	5030	5030	5030	5030	0
55	20230803	185700	160119225	5030	5030	5030	5030	0
56	20230803	185600	160119225	5030	5030	5030	5030	0
57	20230803	185500	160119225	5030	5030	5030	5030	0
58	20230803	185400	160119225	5030	5030	5030	5030	0
59	20230803	185300	160119225	5030	5030	5030	5030	0
60	20230803	185200	160119225	5030	5030	5030	5030	0
61	20230803	185100	160119225	5030	5030	5030	5030	0
62	20230803	185000	160119225	5030	5030	5030	5030	394
63	20230803	184900	160119225	5030	5030	5030	5030	0
64	20230803	184800	160119225	5030	5030	5030	5030	0
65	20230803	184700	160119225	5030	5030	5030	5030	0
66	20230803	184600	160119225	5030	5030	5030	5030	0
67	20230803	184500	160119225	5030	5030	5030	5030	0
68	20230803	184400	160119225	5030	5030	5030	5030	0
69	20230803	184300	160119225	5030	5030	5030	5030	0
70	20230803	184200	160119225	5030	5030	5030	5030	0
71	20230803	184100	160119225	5030	5030	5030	5030	0
72	20230803	184000	160119225	5030	5030	5030	5030	0
73	20230803	183900	160119225	5030	5030	5030	5030	0
74	20230803	183800	160119225	5030	5030	5030	5030	0
75	20230803	183700	160119225	5030	5030	5030	5030	0
76	20230803	183600	160119225	5030	5030	5030	5030	0
77	20230803	183500	160119225	5030	5030	5030	5030	0
78	20230803	183400	160119225	5030	5030	5030	5030	0
79	20230803	183300	160119225	5030	5030	5030	5030	0
80	20230803	183200	160119225	5030	5030	5030	5030	0
81	20230803	183100	160119225	5030	5030	5030	5030	0
82	20230803	183000	160119225	5030	5030	5030	5030	0
83	20230803	182900	160119225	5030	5030	5030	5030	0
84	20230803	182800	160119225	5030	5030	5030	5030	0
85	20230803	182700	160119225	5030	5030	5030	5030	0
86	20230803	182600	160119225	5030	5030	5030	5030	0
87	20230803	182500	160119225	5030	5030	5030	5030	0
88	20230803	182400	160119225	5030	5030	5030	5030	0
89	20230803	182300	160119225	5030	5030	5030	5030	0
90	20230803	182200	160119225	5030	5030	5030	5030	0
91	20230803	182100	160119225	5030	5030	5030	5030	0
92	20230803	182000	160119225	5030	5030	5030	5030	394
93	20230803	181900	160119225	5030	5030	5030	5030	0
94	20230803	181800	160119225	5030	5030	5030	5030	0
95	20230803	181700	160119225	5030	5030	5030	5030	0
96	20230803	181600	160119225	5030	5030	5030	5030	0
97	20230803	181500	160119225	5030	5030	5030	5030	0
98	20230803	181400	160119225	5030	5030	5030	5030	0
99	20230803	181300	160119225	5030	5030	5030	5030	0
100	20230803	181200	160119225	5030	5030	5030	5030	0
101	20230803	181100	160119225	5030	5030	5030	5030	0
102	20230803	181000	160119225	5030	5030	5030	5030	0
103	20230803	180900	160119225	5030	5030	5030	5030	0
104	20230803	180800	160119225	5030	5030	5030	5030	0
105	20230803	180700	160119225	5030	5030	5030	5030	0
106	20230803	180600	160119225	5030	5030	5030	5030	0
107	20230803	180500	160119225	5030	5030	5030	5030	0
108	20230803	180400	160119225	5030	5030	5030	5030	0
109	20230803	180300	160119225	5030	5030	5030	5030	0
110	20230803	180200	160119225	5030	5030	5030	5030	0
111	20230803	180100	160119225	5030	5030	5030	5030	0
112	20230803	180000	160119225	5030	5030	5030	5030	0
113	20230803	175900	160119225	5030	5030	5030	5030	0
114	20230803	175800	160119225	5030	5030	5030	5030	0
115	20230803	175700	160119225	5030	5030	5030	5030	0
116	20230803	175600	160119225	5030	5030	5030	5030	0
117	20230803	175500	160119225	5030	5030	5030	5030	0
118	20230803	175400	160119225	5030	5030	5030	5030	0
119	20230803	175300	160119225	5030	5030	5030	5030	0
120	20230803	175200	160119225	5030	5030	5030	5030	0
121	20230803	175100	160119225	5030	5030	5030	5030	0
122	20230803	175000	160119225	5030	5030	5030	5030	394
123	20230803	174900	160119225	5030	5030	5030	5030	0
124	20230803	174800	160119225	5030	5030	5030	5030	0
125	20230803	174700	160119225	5030	5030	5030	5030	0
126	20230803	174600	160119225	5030	5030	5030	5030	0
127	20230803	174500	160119225	5030	5030	5030	5030	0
128	20230803	174400	160119225	5030	5030	5030	5030	0
129	20230803	174300	160119225	5030	5030	5030	5030	0
130	20230803	174200	160119225	5030	5030	5030	5030	0
131	20230803	174100	160119225	5030	5030	5030	5030	0
132	20230803	174000	160119225	5030	5030	5030	5030	0
133	20230803	173900	160119225	5030	5030	5030	5030	0
134	20230803	173800	160119225	5030	5030	5030	5030	0
135	20230803	173700	160119225	5030	5030	5030	5030	0
136	20230803	173600	160119225	5030	5030	5030	5030	0
137	20230803	173500	160119225	5030	5030	5030	5030	0
138	20230803	173400	160119225	5030	5030	5030	5030	0
139	20230803	173300	160119225	5030	5030	5030	5030	0
140	20230803	173200	160119225	5030	5030	5030	5030	0
141	20230803	173100	160119225	5030	5030	5030	5030	0
142	20230803	173000	160119225	5030	5030	5030	5030	0
143	20230803	172900	160119225	5030	5030	5030	5030	0
144	20230803	172800	160119225	5030	5030	5030	5030	0
145	20230803	172700	160119225	5030	5030	5030	5030	0
146	20230803	172600	160119225	5030	5030	5030	5030	0
147	20230803	172500	160119225	5030	5030	5030	5030	0
148	20230803	172400	160119225	5030	5030	5030	5030	0
149	20230803	172300	160119225	5030	5030	5030	5030	0
150	20230803	172200	160119225	5030	5030	5030	5030	0
151	20230803	172100	160119225	5030	5030	5030	5030	0
152	20230803	172000	160119225	5030	5030	5030	5030	394
153	20230803	171900	160119225	5030	5030	5030	5030	0
154	20230803	171800	160119225	5030	5030	5030	5030	0
155	20230803	171700	160119225	5030	5030	5030	5030	0
156	20230803	171600	160119225	5030	5030	5030	5030	0
157	20230803	171500	160119225	5030	5030	5030	5030	0
158	20230803	171400	160119225	5030	5030	5030	5030	0
159	20230803	171300	160119225	5030	5030	5030	5030	0
160	20230803	171200	160119225	5030	5030	5030	5030	0
161	20230803	171100	160119225	5030	5030	5030	5030	0
162	20230803	171000	160119225	5030	5030	5030	5030	0
163	20230803	170900	160119225	5030	5030	5030	5030	0
164	20230803	170800	160119225	5030	5030	5030	5030	0
165	20230803	170700	160119225	5030	5030	5030	5030	0
166	20230803	170600	160119225	5030	5030	5030	5030	0
167	20230803	170500	160119225	5030	5030	5030	5030	0
168	20230803	170400	160119225	5030	5030	5030	5030	0
169	20230803	170300	160119225	5030	5030	5030	5030	0
170	20230803	170200	160119225	5030	5030	5030	5030	0
171	20230803	170100	160119225	5030	5030	5030	5030	0
172	20230803	170000	160119225	5030	5030	5030	5030	0
173	20230803	165900	160119225	5030	5030	5030	5030	0
174	20230803	165800	160119225	5030	5030	5030	5030	0
175	20230803	165700	160119225	5030	5030	5030	5030	0
176	20230803	165600	160119225	5030	5030	5030	5030	0
177	20230803	165500	160119225	5030	5030	5030	5030	0
178	20230803	165400	160119225	5030	5030	5030	5030	0
179	20230803	165300	160119225	5030	5030	5030	5030	0
180	20230803	165200	160119225	5030	5030	5030	5030	0
181	20230803	165100	160119225	5030	5030	5030	5030	0
182	20230803	165000	160119225	5030	5030	5030	5030	394
183	20230803	164900	160119225	5030	5030	5030	5030	0
184	20230803	164800	160119225	5030	5030	5030	5030	0
185	20230803	164700	160119225	5030	5030	5030	5030	0
186	20230803	164600	160119225	5030	5030	5030	5030	0
187	20230803	164500	160119225	5030	5030	5030	5030	0
188	20230803	164400	160119225	5030	5030	5030	5030	0
189	20230803	164300	160119225	5030	5030	5030	5030	0
190	20230803	164200	160119225	5030	5030	5030	5030	0
191	20230803	164100	160119225	5030	5030	5030	5030	0
192	20230803	164000	160119225	5030	5030	5030	5030	0
193	20230803	163900	160119225	5030	5030	5030	5030	0
194	20230803	163800	160119225	5030	5030	5030	5030	0
195	20230803	163700	160119225	5030	5030	5030	5030	0
196	20230803	163600	160119225	5030	5030	5030	5030	0
197	20230803	163500	160119225	5030	5030	5030	5030	0
198	20230803	163400	160119225	5030	5030	5030	5030	0
199	20230803	163300	160119225	5030	5030	5030	5030	0
200	20230803	163200	160119225	5030	5030	5030	5030	0
201	20230803	163100	160119225	5030	5030	5030	5030	0
202	20230803	163000	160119225	5030	5030	5030	5030	0
203	20230803	162900	160119225	5030	5030	5030	5030	0
204	20230803	162800	160119225	5030	5030	5030	5030	0
205	20230803	162700	160119225	5030	5030	5030	5030	0
206	20230803	162600	160119225	5030	5030	5030	5030	0
207	20230803	162500	160119225	5030	5030	5030	5030	0
208	20230803	162400	160119225	5030	5030	5030	5030	0
209	20230803	162300	160119225	5030	5030	5030	5030	0
210	20230803	162200	160119225	5030	5030	5030	5030	0
211	20230803	162100	160119225	5030	5030	5030	5030	0
212	20230803	162000	160119225	5030	5030	5030	5030	394
213	20230803	161900	160119225	5030	5030	5030	5030	0
214	20230803	161800	160119225	5030	5030	5030	5030	0
215	20230803	161700	160119225	5030	5030	5030	5030	0
216	20230803	161600	160119225	5030	5030	5030	5030	0
217	20230803	161500	160119225	5030	5030	5030	5030	0
218	20230803	161400	160119225	5030	5030	5030	5030	0
219	20230803	161300	160119225	5030	5030	5030	5030	0
220	20230803	161200	160119225	5030	5030	5030	5030	0
221	20230803	161100	160119225	5030	5030	5030	5030	0
222	20230803	161000	160119225	5030	5030	5030	5030	0
223	20230803	160900	160119225	5030	5030	5030	5030	0
224	20230803	160800	160119225	5030	5030	5030	5030	0
225	20230803	160700	160119225	5030	5030	5030	5030	0
226	20230803	160600	160119225	5030	5030	5030	5030	0
227	20230803	160500	160119225	5030	5030	5030	5030	0
228	20230803	160400	160119225	5030	5030	5030	5030	0
229	20230803	160300	160119225	5030	5030	5030	5030	0
230	20230803	160200	160119225	5030	5030	5030	5030	0
231	20230803	160100	160119225	5030	5030	5030	5030	0
232	20230803	160000	160119225	5030	5030	5030	5030	0
233	20230803	155900	160119225	5030	5030	5030	5030	0
234	20230803	155800	160119225	5030	5030	5030	5030	0
235	20230803	155700	160119225	5030	5030	5030	5030	0
236	20230803	155600	160119225	5030	5030	5030	5030	0
237	20230803	155500	160119225	5030	5030	5030	5030	0
238	20230803	155400	160119225	5030	5030	5030	5030	0
239	20230803	155300	160119225	5030	5030	5030	5030	0
240	20230803	155200	160119225	5030	5030	5030	5030	0
241	20230803	155100	160119225	5030	5030	5030	5030	0
242	20230803	155000	160119225	5030	5030	5030	5030	394
243	20230803	154900	160119225	5030	5030	5030	5030	0
244	20230803	154800	160119225	5030	5030	5030	5030	0
245	20230803	154700	160119225	5030	5030	5030	5030	0
246	20230803	154600	160119225	5030	5030	5030	5030	0
247	20230803	154500	160119225	5030	5030	5030	5030	0
248	20230803	154400	160119225	5030	5030	5030	5030	0
249	20230803	154300	160119225	5030	5030	5030	5030	0
250	20230803	154200	160119225	5030	5030	5030	5030	0
251	20230803	154100	160119225	5030	5030	5030	5030	0
252	20230803	154000	160119225	5030	5030	5030	5030	0
253	20230803	153900	160119225	5030	5030	5030	5030	0
254	20230803	153800	160119225	5030	5030	5030	5030	0
255	20230803	153700	160119225	5030	5030	5030	5030	0
256	20230803	153600	160119225	5030	5030	5030	5030	0
257	20230803	153500	160119225	5030	5030	5030	5030	0
258	20230803	153400	160119225	5030	5030	5030	5030	0
259	20230803	153300	160119225	5030	5030	5030	5030	0
260	20230803	153200	160119225	5030	5030	5030	5030	0
261	20230803	153100	160119225	5030	5030	5030	5030	0
262	20230803	153000	160119225	5030	5030	5030	5030	394
263	20230803	152900	158137405	5050	5050	5050	5050	0
264	20230803	152800	158137405	5050	5050	5050	5050	0
265	20230803	152700	158137405	5050	5050	5050	5050	0
266	20230803	152600	158137405	5050	5050	5050	5050	0
267	20230803	152500	158137405	5050	5050	5050	5050	0
268	20230803	152400	158137405	5050	5050	5050	5050	0
269	20230803	152300	158137405	5050	5050	5050	5050	0
270	20230803	152200	158137405	5050	5050	5050	5050	0
271	20230803	152100	158137405	5050	5050	5050	5050	0
272	20230803	152000	158137405	5050	5050	5050	5050	0
273	20230803	151900	158137405	5050	5050	5050	5050	0
274	20230803	151800	158137405	5050	5050	5050	5050	0
275	20230803	151700	158137405	5050	5050	5050	5050	1
276	20230803	151600	158132355	5050	5050	5050	5050	0
277	20230803	151500	158132355	5050	5050	5050	5050	0
278	20230803	151400	158132355	5050	5050	5050	5050	0
279	20230803	151300	158132355	5050	5050	5050	5050	0
280	20230803	151200	158132355	5050	5050	5050	5050	0
281	20230803	151100	158132355	5050	5050	5050	5050	0
282	20230803	151000	158132355	5050	5050	5050	5050	0
283	20230803	150900	158132355	5050	5050	5050	5050	7
284	20230803	150800	158097005	5050	5050	5050	5050	0
285	20230803	150700	158097005	5050	5050	5050	5050	0
286	20230803	150600	158097005	5050	5050	5050	5050	100
287	20230803	150500	157592005	5050	5060	5070	5050	3248
288	20230803	150400	141127465	5050	5030	5050	5030	763
289	20230803	150300	137283085	5030	5030	5030	5030	2
290	20230803	150200	137273025	5020	5020	5020	5020	0
291	20230803	150100	137273025	5020	5020	5020	5020	1
292	20230803	150000	137268005	5030	5030	5030	5030	0
293	20230803	145900	137268005	5030	5030	5030	5030	0
294	20230803	145800	137268005	5030	5030	5030	5030	0
295	20230803	145700	137268005	5030	5030	5030	5030	1
296	20230803	145600	137262975	5040	5040	5040	5040	0
297	20230803	145500	137262975	5040	5040	5040	5040	0
298	20230803	145400	137262975	5040	5040	5040	5040	0
299	20230803	145300	137262975	5040	5040	5040	5040	2
300	20230803	145200	137252895	5040	5040	5040	5040	0
301	20230803	145100	137252895	5040	5040	5040	5040	0
302	20230803	145000	137252895	5040	5040	5040	5040	0
303	20230803	144900	137252895	5040	5040	5040	5040	8
304	20230803	144800	137212575	5040	5040	5040	5040	0
305	20230803	144700	137212575	5040	5040	5040	5040	1
306	20230803	144600	137207535	5040	5040	5040	5040	34
307	20230803	144500	137036175	5040	5040	5040	5040	0
308	20230803	144400	137036175	5040	5040	5040	5040	0
309	20230803	144300	137036175	5040	5040	5040	5040	1
310	20230803	144200	137031135	5040	5040	5040	5040	0
311	20230803	144100	137031135	5040	5040	5040	5040	0
312	20230803	144000	137031135	5040	5040	5040	5040	0
313	20230803	143900	137031135	5040	5040	5040	5040	0
314	20230803	143800	137031135	5040	5040	5040	5040	0
315	20230803	143700	137031135	5040	5040	5040	5040	1
316	20230803	143600	137026095	5040	5040	5040	5040	0
317	20230803	143500	137026095	5040	5040	5040	5040	1
318	20230803	143400	137021055	5020	5020	5020	5020	0
319	20230803	143300	137021055	5020	5020	5020	5020	0
320	20230803	143200	137021055	5020	5020	5020	5000	2471
321	20230803	143100	124648335	5040	5040	5040	5040	0
322	20230803	143000	124648335	5040	5040	5040	5040	0
323	20230803	142900	124648335	5040	5040	5040	5040	0
324	20230803	142800	124648335	5040	5040	5040	5040	0
325	20230803	142700	124648335	5040	5040	5040	5040	1
326	20230803	142600	124643295	5040	5040	5040	5040	0
327	20230803	142500	124643295	5040	5040	5040	5040	0
328	20230803	142400	124643295	5040	5040	5040	5040	0
329	20230803	142300	124643295	5040	5040	5040	5040	2
330	20230803	142200	124633215	5050	5050	5050	5050	0
331	20230803	142100	124633215	5050	5050	5050	5050	0
332	20230803	142000	124633215	5050	5050	5050	5050	0
333	20230803	141900	124633215	5050	5050	5050	5050	0
334	20230803	141800	124633215	5050	5050	5050	5050	0
335	20230803	141700	124633215	5050	5050	5050	5050	0
336	20230803	141600	124633215	5050	5050	5050	5050	0
337	20230803	141500	124633215	5050	5050	5050	5050	0
338	20230803	141400	124633215	5050	5050	5050	5050	0
339	20230803	141300	124633215	5050	5050	5050	5050	1
340	20230803	141200	124628165	5050	5050	5050	5050	0
341	20230803	141100	124628165	5050	5050	5050	5050	0
342	20230803	141000	124628165	5050	5050	5050	5050	0
343	20230803	140900	124628165	5050	5050	5050	5050	0
344	20230803	140800	124628165	5050	5050	5050	5050	0
345	20230803	140700	124628165	5050	5050	5050	5050	1
346	20230803	140600	124623115	5050	5050	5050	5050	0
347	20230803	140500	124623115	5050	5050	5050	5050	0
348	20230803	140400	124623115	5050	5050	5050	5050	0
349	20230803	140300	124623115	5050	5050	5050	5050	2
350	20230803	140200	124613015	5050	5050	5050	5050	0
351	20230803	140100	124613015	5050	5050	5050	5050	0
352	20230803	140000	124613015	5050	5050	5050	5050	0
353	20230803	135900	124613015	5050	5050	5050	5050	0
354	20230803	135800	124613015	5050	5050	5050	5050	0
355	20230803	135700	124613015	5050	5050	5050	5050	1
356	20230803	135600	124607965	5050	5050	5050	5050	0
357	20230803	135500	124607965	5050	5050	5050	5050	0
358	20230803	135400	124607965	5050	5050	5050	5050	0
359	20230803	135300	124607965	5050	5050	5050	5050	2
360	20230803	135200	124597865	5020	5020	5020	5020	280
361	20230803	135100	123192265	5050	5050	5050	5050	0
362	20230803	135000	123192265	5050	5050	5050	5050	0
363	20230803	134900	123192265	5050	5050	5050	5050	0
364	20230803	134800	123192265	5050	5050	5050	5050	0
365	20230803	134700	123192265	5050	5050	5050	5050	1
366	20230803	134600	123187215	5050	5050	5050	5050	0
367	20230803	134500	123187215	5050	5050	5050	5050	0
368	20230803	134400	123187215	5050	5050	5050	5050	0
369	20230803	134300	123187215	5050	5050	5050	5050	2
370	20230803	134200	123177115	5050	5020	5050	5020	5
371	20230803	134100	123151985	5030	5030	5030	5030	0
372	20230803	134000	123151985	5030	5040	5040	5010	1629
373	20230803	133900	114973535	5050	5050	5050	5050	0
374	20230803	133800	114973535	5050	5050	5050	5050	0
375	20230803	133700	114973535	5050	5050	5050	5050	1
376	20230803	133600	114968485	5050	5050	5050	5050	0
377	20230803	133500	114968485	5050	5050	5050	5050	0
378	20230803	133400	114968485	5050	5050	5050	5050	0
379	20230803	133300	114968485	5050	5050	5050	5050	1
380	20230803	133200	114963435	5050	5050	5050	5050	0
381	20230803	133100	114963435	5050	5050	5050	5050	0
382	20230803	133000	114963435	5050	5050	5050	5050	0
383	20230803	132900	114963435	5050	5050	5050	5050	0
384	20230803	132800	114963435	5050	5050	5050	5050	0
385	20230803	132700	114963435	5050	5050	5050	5050	2
386	20230803	132600	114953335	5050	5050	5050	5050	0
387	20230803	132500	114953335	5050	5050	5050	5050	1
388	20230803	132400	114948285	5050	5050	5050	5050	1
389	20230803	132300	114943235	5050	5050	5050	5050	3
390	20230803	132200	114928085	5050	5050	5050	5050	0
391	20230803	132100	114928085	5050	5050	5050	5050	10
392	20230803	132000	114877585	5040	5040	5040	5040	0
393	20230803	131900	114877585	5040	5040	5040	5040	0
394	20230803	131800	114877585	5040	5040	5040	5040	0
395	20230803	131700	114877585	5040	5040	5040	5040	0
396	20230803	131600	114877585	5040	5040	5040	5040	0
397	20230803	131500	114877585	5040	5040	5040	5040	0
398	20230803	131400	114877585	5040	5040	5040	5040	0
399	20230803	131300	114877585	5040	5040	5040	5040	0
400	20230803	131200	114877585	5040	5040	5040	5040	0
401	20230803	131100	114877585	5040	5040	5040	5040	0
402	20230803	131000	114877585	5040	5040	5040	5040	0
403	20230803	130900	114877585	5040	5040	5040	5040	1
404	20230803	130800	114872545	5020	5020	5020	5020	80
405	20230803	130700	114470945	5030	5030	5050	5030	307
406	20230803	130600	112920755	5020	5020	5020	5020	272
407	20230803	130500	111555315	5050	5050	5050	5050	0
408	20230803	130400	111555315	5050	5030	5050	5030	15
409	20230803	130300	111479685	5020	5020	5020	5020	89
410	20230803	130200	111032905	5030	5030	5030	5030	0
411	20230803	130100	111032905	5030	5030	5030	5030	130
412	20230803	130000	110379005	5030	5020	5030	5020	767
413	20230803	125900	106521045	5010	5030	5030	5010	1116
414	20230803	125800	100929165	5030	5030	5050	5030	10
415	20230803	125700	100878845	5030	5050	5050	5030	265
416	20230803	125600	99545855	5050	5050	5050	5050	0
417	20230803	125500	99545855	5050	5050	5050	5050	0
418	20230803	125400	99545855	5050	5040	5050	5040	2
419	20230803	125300	99535765	5040	5050	5050	5040	5
420	20230803	125200	99510555	5040	5040	5040	5040	0
421	20230803	125100	99510555	5040	5040	5040	5040	0
422	20230803	125000	99510555	5040	5040	5040	5040	4
423	20230803	124900	99490395	5040	5040	5040	5040	0
424	20230803	124800	99490395	5040	5040	5040	5040	0
425	20230803	124700	99490395	5040	5040	5040	5040	0
426	20230803	124600	99490395	5040	5040	5040	5040	0
427	20230803	124500	99490395	5040	5040	5040	5040	0
428	20230803	124400	99490395	5040	5040	5040	5040	0
429	20230803	124300	99490395	5040	5040	5040	5040	0
430	20230803	124200	99490395	5040	5040	5040	5040	0
431	20230803	124100	99490395	5040	5040	5040	5040	4
432	20230803	124000	99470235	5030	5030	5030	5030	40
433	20230803	123900	99269035	5030	5030	5030	5030	0
434	20230803	123800	99269035	5030	5030	5030	5030	0
435	20230803	123700	99269035	5030	5030	5030	5030	0
436	20230803	123600	99269035	5030	5030	5030	5030	0
437	20230803	123500	99269035	5030	5030	5030	5030	0
438	20230803	123400	99269035	5030	5030	5030	5030	0
439	20230803	123300	99269035	5030	5030	5030	5030	0
440	20230803	123200	99269035	5030	5030	5030	5030	5
441	20230803	123100	99243885	5030	5030	5030	5030	0
442	20230803	123000	99243885	5030	5030	5030	5030	0
443	20230803	122900	99243885	5030	5030	5030	5030	3
444	20230803	122800	99228795	5050	5050	5050	5050	0
445	20230803	122700	99228795	5050	5050	5050	5050	1
446	20230803	122600	99223745	5050	5050	5050	5050	0
447	20230803	122500	99223745	5050	5050	5050	5050	0
448	20230803	122400	99223745	5050	5050	5050	5050	0
449	20230803	122300	99223745	5050	5050	5050	5050	171
450	20230803	122200	98360195	5040	5040	5040	5040	41
451	20230803	122100	98153555	5040	5040	5040	5040	0
452	20230803	122000	98153555	5040	5030	5040	5030	971
453	20230803	121900	93261795	5030	5030	5030	5030	0
454	20230803	121800	93261795	5030	5030	5030	5030	0
455	20230803	121700	93261795	5030	5030	5030	5030	0
456	20230803	121600	93261795	5030	5030	5030	5030	0
457	20230803	121500	93261795	5030	5030	5030	5030	0
458	20230803	121400	93261795	5030	5030	5030	5030	0
459	20230803	121300	93261795	5030	5030	5030	5030	3
460	20230803	121200	93246705	5030	5030	5030	5030	0
461	20230803	121100	93246705	5030	5030	5030	5030	0
462	20230803	121000	93246705	5030	5030	5030	5030	6
463	20230803	120900	93216525	5030	5030	5030	5030	0
464	20230803	120800	93216525	5030	5030	5030	5030	0
465	20230803	120700	93216525	5030	5030	5030	5030	2
466	20230803	120600	93206465	5030	5030	5030	5030	0
467	20230803	120500	93206465	5030	5030	5030	5030	0
468	20230803	120400	93206465	5030	5030	5030	5030	0
469	20230803	120300	93206465	5030	5030	5030	5030	2
470	20230803	120200	93196405	5030	5030	5030	5030	0
471	20230803	120100	93196405	5030	5030	5030	5030	0
472	20230803	120000	93196405	5030	5000	5030	5000	386
473	20230803	115900	91266225	5030	5030	5030	5030	0
474	20230803	115800	91266225	5030	5030	5030	5030	0
475	20230803	115700	91266225	5030	5030	5030	5030	0
476	20230803	115600	91266225	5030	5030	5030	5030	0
477	20230803	115500	91266225	5030	5030	5030	5030	0
478	20230803	115400	91266225	5030	5030	5030	5030	1
479	20230803	115300	91261195	5000	5000	5000	5000	0
480	20230803	115200	91261195	5000	5000	5000	5000	0
481	20230803	115100	91261195	5000	5000	5000	5000	0
482	20230803	115000	91261195	5000	5000	5000	5000	0
483	20230803	114900	91261195	5000	5000	5000	5000	328
484	20230803	114800	89621195	5000	5000	5000	5000	150
485	20230803	114700	88871195	5030	5030	5030	5030	2
486	20230803	114600	88861135	5030	5030	5030	5030	0
487	20230803	114500	88861135	5030	5030	5030	5030	0
488	20230803	114400	88861135	5030	5030	5030	5030	0
489	20230803	114300	88861135	5030	5030	5030	5030	3
490	20230803	114200	88846045	5030	5030	5030	5030	0
491	20230803	114100	88846045	5030	5030	5030	5030	0
492	20230803	114000	88846045	5030	5030	5030	5030	0
493	20230803	113900	88846045	5030	5030	5030	5030	0
494	20230803	113800	88846045	5030	5030	5030	5030	0
495	20230803	113700	88846045	5030	5030	5030	5030	0
496	20230803	113600	88846045	5030	5030	5030	5030	14
497	20230803	113500	88775625	5040	5040	5040	5040	0
498	20230803	113400	88775625	5040	5040	5040	5040	0
499	20230803	113300	88775625	5040	5040	5040	5040	0
500	20230803	113200	88775625	5040	5040	5040	5040	1
501	20230803	113100	88770585	5030	5030	5030	5030	7
502	20230803	113000	88735375	5030	5030	5030	5030	0
503	20230803	112900	88735375	5030	5030	5030	5030	0
504	20230803	112800	88735375	5030	5030	5030	5030	0
505	20230803	112700	88735375	5030	5030	5030	5030	0
506	20230803	112600	88735375	5030	5030	5030	5030	0
507	20230803	112500	88735375	5030	5030	5030	5030	29
508	20230803	112400	88589505	5030	5030	5030	5030	542
509	20230803	112300	85863245	5010	5010	5010	5010	934
510	20230803	112200	81183905	5010	5010	5010	5010	0
511	20230803	112100	81183905	5010	5010	5010	5010	0
512	20230803	112000	81183905	5010	5010	5010	5010	0
513	20230803	111900	81183905	5010	5010	5010	5010	0
514	20230803	111800	81183905	5010	5010	5010	5010	0
515	20230803	111700	81183905	5010	5010	5010	5010	1
516	20230803	111600	81178895	5010	5010	5010	5010	0
517	20230803	111500	81178895	5010	5010	5010	5010	0
518	20230803	111400	81178895	5010	5010	5010	5010	0
519	20230803	111300	81178895	5010	5010	5010	5010	2
520	20230803	111200	81168875	5010	5010	5010	5010	0
521	20230803	111100	81168875	5010	5010	5010	5010	0
522	20230803	111000	81168875	5010	5010	5010	5010	0
523	20230803	110900	81168875	5010	5010	5010	5010	0
524	20230803	110800	81168875	5010	5010	5010	5010	0
525	20230803	110700	81168875	5010	5010	5010	5010	1
526	20230803	110600	81163865	5010	5010	5010	5010	0
527	20230803	110500	81163865	5010	5010	5010	5010	0
528	20230803	110400	81163865	5010	5010	5010	5010	0
529	20230803	110300	81163865	5010	5010	5010	5010	1
530	20230803	110200	81158855	5010	5010	5010	5010	0
531	20230803	110100	81158855	5010	5010	5010	5010	0
532	20230803	110000	81158855	5010	5010	5010	5010	5
533	20230803	105900	81133805	4995	4995	4995	4995	0
534	20230803	105800	81133805	4995	4995	4995	4995	0
535	20230803	105700	81133805	4995	4995	4995	4995	0
536	20230803	105600	81133805	4995	4995	4995	4995	0
537	20230803	105500	81133805	4995	4995	4995	4995	2000
538	20230803	105400	71143805	5030	5030	5030	5030	0
539	20230803	105300	71143805	5030	5030	5030	5030	3
540	20230803	105200	71128715	5030	5030	5030	5030	0
541	20230803	105100	71128715	5030	5030	5030	5030	0
542	20230803	105000	71128715	5030	5030	5030	5030	0
543	20230803	104900	71128715	5030	5030	5030	5030	0
544	20230803	104800	71128715	5030	5030	5030	5030	0
545	20230803	104700	71128715	5030	5030	5030	5030	0
546	20230803	104600	71128715	5030	5030	5030	5030	0
547	20230803	104500	71128715	5030	5030	5030	5030	0
548	20230803	104400	71128715	5030	5030	5030	5030	1
549	20230803	104300	71123685	5010	5010	5010	5010	1
550	20230803	104200	71118675	5020	5020	5020	5020	0
551	20230803	104100	71118675	5020	5020	5020	5020	0
552	20230803	104000	71118675	5020	5020	5020	5020	1
553	20230803	103900	71113655	4995	4995	4995	4995	0
554	20230803	103800	71113655	4995	4995	4995	4995	0
555	20230803	103700	71113655	4995	4995	4995	4995	0
556	20230803	103600	71113655	4995	4995	4995	4995	0
557	20230803	103500	71113655	4995	4995	4995	4995	0
558	20230803	103400	71113655	4995	4995	4995	4995	0
559	20230803	103300	71113655	4995	4995	4995	4995	0
560	20230803	103200	71113655	4995	4995	4995	4995	0
561	20230803	103100	71113655	4995	4995	4995	4995	0
562	20230803	103000	71113655	4995	4995	4995	4995	0
563	20230803	102900	71113655	4995	5010	5010	4995	200
564	20230803	102800	70113900	5030	5030	5030	5030	0
565	20230803	102700	70113900	5030	5030	5030	5030	0
566	20230803	102600	70113900	5030	5030	5030	5030	0
567	20230803	102500	70113900	5030	5030	5030	5030	1
568	20230803	102400	70108870	5010	5010	5010	5010	0
569	20230803	102300	70108870	5010	5010	5010	5010	0
570	20230803	102200	70108870	5010	5010	5010	5010	0
571	20230803	102100	70108870	5010	5010	5010	5010	0
572	20230803	102000	70108870	5010	5010	5010	5000	504
573	20230803	101900	67588810	5000	5000	5010	5000	100
574	20230803	101800	67088800	5030	5030	5030	5030	1
575	20230803	101700	67083770	5030	5030	5030	5030	0
576	20230803	101600	67083770	5030	5030	5030	5030	0
577	20230803	101500	67083770	5030	5030	5030	5030	0
578	20230803	101400	67083770	5030	5030	5030	5030	0
579	20230803	101300	67083770	5030	5030	5030	5030	0
580	20230803	101200	67083770	5030	5030	5030	5030	1
581	20230803	101100	67078740	5000	5000	5000	5000	0
582	20230803	101000	67078740	5000	5000	5000	5000	0
583	20230803	100900	67078740	5000	5000	5000	5000	0
584	20230803	100800	67078740	5000	5020	5020	5000	439
585	20230803	100700	64881150	5030	5030	5030	5030	0
586	20230803	100600	64881150	5030	5030	5030	5030	1
587	20230803	100500	64876120	5000	5020	5020	5000	9024
588	20230803	100400	19755870	5010	5010	5010	5010	0
589	20230803	100300	19755870	5010	5010	5010	5010	0
590	20230803	100200	19755870	5010	5010	5010	5010	0
591	20230803	100100	19755870	5010	5010	5010	5010	38
592	20230803	100000	19565490	5030	5030	5030	5030	526
593	20230803	095900	16919710	5010	5020	5020	5010	790
594	20230803	095800	12961410	5020	5020	5020	5020	0
595	20230803	095700	12961410	5020	5020	5020	5020	0
596	20230803	095600	12961410	5020	5030	5030	5020	500
597	20230803	095500	10451120	5030	5030	5030	5030	0
598	20230803	095400	10451120	5030	5030	5030	5030	0
599	20230803	095300	10451120	5030	5030	5030	5030	480
600	20230803	095200	8036720	5050	5050	5050	5050	1
601	20230803	095100	8031670	5030	5030	5030	5030	0
602	20230803	095000	8031670	5030	5030	5030	5030	0
603	20230803	094900	8031670	5030	5030	5030	5030	0
604	20230803	094800	8031670	5030	5030	5030	5030	0
605	20230803	094700	8031670	5030	5030	5030	5030	0
606	20230803	094600	8031670	5030	5030	5030	5030	0
607	20230803	094500	8031670	5030	5030	5030	5030	0
608	20230803	094400	8031670	5030	5030	5030	5030	0
609	20230803	094300	8031670	5030	5030	5030	5030	0
610	20230803	094200	8031670	5030	5030	5030	5030	0
611	20230803	094100	8031670	5030	5050	5050	5030	18
612	20230803	094000	7940920	5050	5050	5050	5050	0
613	20230803	093900	7940920	5050	5050	5050	5050	0
614	20230803	093800	7940920	5050	5050	5050	5050	1
615	20230803	093700	7935870	5040	5040	5040	5040	0
616	20230803	093600	7935870	5040	5040	5040	5040	59
617	20230803	093500	7638510	5040	5040	5040	5040	0
618	20230803	093400	7638510	5040	5040	5040	5040	0
619	20230803	093300	7638510	5040	5040	5040	5040	2
620	20230803	093200	7628430	5050	5050	5050	5050	0
621	20230803	093100	7628430	5050	5050	5050	5050	0
622	20230803	093000	7628430	5050	5050	5050	5050	0
623	20230803	092900	7628430	5050	5050	5050	5050	0
624	20230803	092800	7628430	5050	5050	5050	5050	0
625	20230803	092700	7628430	5050	5050	5050	5050	0
626	20230803	092600	7628430	5050	5050	5050	5050	0
627	20230803	092500	7628430	5050	5050	5050	5050	0
628	20230803	092400	7628430	5050	5050	5050	5050	0
629	20230803	092300	7628430	5050	5050	5050	5050	2
630	20230803	092200	7618330	5050	5050	5050	5050	0
631	20230803	092100	7618330	5050	5040	5050	5040	19
632	20230803	092000	7522560	5030	5030	5030	5030	55
633	20230803	091900	7245910	5030	5030	5030	5030	24
634	20230803	091800	7125190	5030	5030	5030	5030	0
635	20230803	091700	7125190	5030	5020	5030	5020	3
636	20230803	091600	7110120	5000	5000	5000	5000	80
637	20230803	091500	6710120	5030	5030	5030	5030	1
638	20230803	091400	6705090	5020	5020	5020	5020	0
639	20230803	091300	6705090	5020	5020	5020	5020	25
640	20230803	091200	6579590	5020	5020	5020	5020	0
641	20230803	091100	6579590	5020	5020	5020	5020	0
642	20230803	091000	6579590	5020	5020	5020	5020	0
643	20230803	090900	6579590	5020	5020	5020	5020	0
644	20230803	090800	6579590	5020	5020	5020	5020	0
645	20230803	090700	6579590	5020	5020	5020	5020	0
646	20230803	090600	6579590	5020	5020	5020	5020	0
647	20230803	090500	6579590	5020	5020	5020	5020	4
648	20230803	090400	6559510	5020	5020	5020	5020	0
649	20230803	090300	6559510	5020	5010	5020	5010	402
650	20230803	090200	4545470	5040	5040	5040	5040	1
651	20230803	090100	4540430	4990	5020	5020	4990	590
652	20230803	090000	1581330	5020	5020	5050	5020	315