KissMeData/070300/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	193500	15795135	2950	2950	2950	2950	16
3	20230801	193400	15795135	2950	2950	2950	2950	0
4	20230801	193300	15795135	2950	2950	2950	2950	0
5	20230801	193200	15795135	2950	2950	2950	2950	0
6	20230801	193100	15795135	2950	2950	2950	2950	0
7	20230801	193000	15795135	2950	2950	2950	2950	0
8	20230801	192900	15795135	2950	2950	2950	2950	0
9	20230801	192800	15795135	2950	2950	2950	2950	0
10	20230801	192700	15795135	2950	2950	2950	2950	0
11	20230801	192600	15795135	2950	2950	2950	2950	0
12	20230801	192500	15795135	2950	2950	2950	2950	0
13	20230801	192400	15795135	2950	2950	2950	2950	0
14	20230801	192300	15795135	2950	2950	2950	2950	0
15	20230801	192200	15795135	2950	2950	2950	2950	0
16	20230801	192100	15795135	2950	2950	2950	2950	0
17	20230801	192000	15795135	2950	2950	2950	2950	0
18	20230801	191900	15795135	2950	2950	2950	2950	0
19	20230801	191800	15795135	2950	2950	2950	2950	0
20	20230801	191700	15795135	2950	2950	2950	2950	0
21	20230801	191600	15795135	2950	2950	2950	2950	0
22	20230801	191500	15795135	2950	2950	2950	2950	0
23	20230801	191400	15795135	2950	2950	2950	2950	0
24	20230801	191300	15795135	2950	2950	2950	2950	0
25	20230801	191200	15795135	2950	2950	2950	2950	0
26	20230801	191100	15795135	2950	2950	2950	2950	0
27	20230801	191000	15795135	2950	2950	2950	2950	0
28	20230801	190900	15795135	2950	2950	2950	2950	0
29	20230801	190800	15795135	2950	2950	2950	2950	0
30	20230801	190700	15795135	2950	2950	2950	2950	0
31	20230801	190600	15795135	2950	2950	2950	2950	0
32	20230801	190500	15795135	2950	2950	2950	2950	16
33	20230801	190400	15795135	2950	2950	2950	2950	0
34	20230801	190300	15795135	2950	2950	2950	2950	0
35	20230801	190200	15795135	2950	2950	2950	2950	0
36	20230801	190100	15795135	2950	2950	2950	2950	0
37	20230801	190000	15795135	2950	2950	2950	2950	0
38	20230801	185900	15795135	2950	2950	2950	2950	0
39	20230801	185800	15795135	2950	2950	2950	2950	0
40	20230801	185700	15795135	2950	2950	2950	2950	0
41	20230801	185600	15795135	2950	2950	2950	2950	0
42	20230801	185500	15795135	2950	2950	2950	2950	0
43	20230801	185400	15795135	2950	2950	2950	2950	0
44	20230801	185300	15795135	2950	2950	2950	2950	0
45	20230801	185200	15795135	2950	2950	2950	2950	0
46	20230801	185100	15795135	2950	2950	2950	2950	0
47	20230801	185000	15795135	2950	2950	2950	2950	0
48	20230801	184900	15795135	2950	2950	2950	2950	0
49	20230801	184800	15795135	2950	2950	2950	2950	0
50	20230801	184700	15795135	2950	2950	2950	2950	0
51	20230801	184600	15795135	2950	2950	2950	2950	0
52	20230801	184500	15795135	2950	2950	2950	2950	0
53	20230801	184400	15795135	2950	2950	2950	2950	0
54	20230801	184300	15795135	2950	2950	2950	2950	0
55	20230801	184200	15795135	2950	2950	2950	2950	0
56	20230801	184100	15795135	2950	2950	2950	2950	0
57	20230801	184000	15795135	2950	2950	2950	2950	0
58	20230801	183900	15795135	2950	2950	2950	2950	0
59	20230801	183800	15795135	2950	2950	2950	2950	0
60	20230801	183700	15795135	2950	2950	2950	2950	0
61	20230801	183600	15795135	2950	2950	2950	2950	0
62	20230801	183500	15795135	2950	2950	2950	2950	16
63	20230801	183400	15795135	2950	2950	2950	2950	0
64	20230801	183300	15795135	2950	2950	2950	2950	0
65	20230801	183200	15795135	2950	2950	2950	2950	0
66	20230801	183100	15795135	2950	2950	2950	2950	0
67	20230801	183000	15795135	2950	2950	2950	2950	0
68	20230801	182900	15795135	2950	2950	2950	2950	0
69	20230801	182800	15795135	2950	2950	2950	2950	0
70	20230801	182700	15795135	2950	2950	2950	2950	0
71	20230801	182600	15795135	2950	2950	2950	2950	0
72	20230801	182500	15795135	2950	2950	2950	2950	0
73	20230801	182400	15795135	2950	2950	2950	2950	0
74	20230801	182300	15795135	2950	2950	2950	2950	0
75	20230801	182200	15795135	2950	2950	2950	2950	0
76	20230801	182100	15795135	2950	2950	2950	2950	0
77	20230801	182000	15795135	2950	2950	2950	2950	0
78	20230801	181900	15795135	2950	2950	2950	2950	0
79	20230801	181800	15795135	2950	2950	2950	2950	0
80	20230801	181700	15795135	2950	2950	2950	2950	0
81	20230801	181600	15795135	2950	2950	2950	2950	0
82	20230801	181500	15795135	2950	2950	2950	2950	0
83	20230801	181400	15795135	2950	2950	2950	2950	0
84	20230801	181300	15795135	2950	2950	2950	2950	0
85	20230801	181200	15795135	2950	2950	2950	2950	0
86	20230801	181100	15795135	2950	2950	2950	2950	0
87	20230801	181000	15795135	2950	2950	2950	2950	0
88	20230801	180900	15795135	2950	2950	2950	2950	0
89	20230801	180800	15795135	2950	2950	2950	2950	0
90	20230801	180700	15795135	2950	2950	2950	2950	0
91	20230801	180600	15795135	2950	2950	2950	2950	0
92	20230801	180500	15795135	2950	2950	2950	2950	16
93	20230801	180400	15795135	2950	2950	2950	2950	0
94	20230801	180300	15795135	2950	2950	2950	2950	0
95	20230801	180200	15795135	2950	2950	2950	2950	0
96	20230801	180100	15795135	2950	2950	2950	2950	0
97	20230801	180000	15795135	2950	2950	2950	2950	0
98	20230801	175900	15795135	2950	2950	2950	2950	0
99	20230801	175800	15795135	2950	2950	2950	2950	0
100	20230801	175700	15795135	2950	2950	2950	2950	0
101	20230801	175600	15795135	2950	2950	2950	2950	0
102	20230801	175500	15795135	2950	2950	2950	2950	0
103	20230801	175400	15795135	2950	2950	2950	2950	0
104	20230801	175300	15795135	2950	2950	2950	2950	0
105	20230801	175200	15795135	2950	2950	2950	2950	0
106	20230801	175100	15795135	2950	2950	2950	2950	0
107	20230801	175000	15795135	2950	2950	2950	2950	0
108	20230801	174900	15795135	2950	2950	2950	2950	0
109	20230801	174800	15795135	2950	2950	2950	2950	0
110	20230801	174700	15795135	2950	2950	2950	2950	0
111	20230801	174600	15795135	2950	2950	2950	2950	0
112	20230801	174500	15795135	2950	2950	2950	2950	0
113	20230801	174400	15795135	2950	2950	2950	2950	0
114	20230801	174300	15795135	2950	2950	2950	2950	0
115	20230801	174200	15795135	2950	2950	2950	2950	0
116	20230801	174100	15795135	2950	2950	2950	2950	0
117	20230801	174000	15795135	2950	2950	2950	2950	0
118	20230801	173900	15795135	2950	2950	2950	2950	0
119	20230801	173800	15795135	2950	2950	2950	2950	0
120	20230801	173700	15795135	2950	2950	2950	2950	0
121	20230801	173600	15795135	2950	2950	2950	2950	0
122	20230801	173500	15795135	2950	2950	2950	2950	16
123	20230801	173400	15795135	2950	2950	2950	2950	0
124	20230801	173300	15795135	2950	2950	2950	2950	0
125	20230801	173200	15795135	2950	2950	2950	2950	0
126	20230801	173100	15795135	2950	2950	2950	2950	0
127	20230801	173000	15795135	2950	2950	2950	2950	0
128	20230801	172900	15795135	2950	2950	2950	2950	0
129	20230801	172800	15795135	2950	2950	2950	2950	0
130	20230801	172700	15795135	2950	2950	2950	2950	0
131	20230801	172600	15795135	2950	2950	2950	2950	0
132	20230801	172500	15795135	2950	2950	2950	2950	0
133	20230801	172400	15795135	2950	2950	2950	2950	0
134	20230801	172300	15795135	2950	2950	2950	2950	0
135	20230801	172200	15795135	2950	2950	2950	2950	0
136	20230801	172100	15795135	2950	2950	2950	2950	0
137	20230801	172000	15795135	2950	2950	2950	2950	0
138	20230801	171900	15795135	2950	2950	2950	2950	0
139	20230801	171800	15795135	2950	2950	2950	2950	0
140	20230801	171700	15795135	2950	2950	2950	2950	0
141	20230801	171600	15795135	2950	2950	2950	2950	0
142	20230801	171500	15795135	2950	2950	2950	2950	0
143	20230801	171400	15795135	2950	2950	2950	2950	0
144	20230801	171300	15795135	2950	2950	2950	2950	0
145	20230801	171200	15795135	2950	2950	2950	2950	0
146	20230801	171100	15795135	2950	2950	2950	2950	0
147	20230801	171000	15795135	2950	2950	2950	2950	0
148	20230801	170900	15795135	2950	2950	2950	2950	0
149	20230801	170800	15795135	2950	2950	2950	2950	0
150	20230801	170700	15795135	2950	2950	2950	2950	0
151	20230801	170600	15795135	2950	2950	2950	2950	0
152	20230801	170500	15795135	2950	2950	2950	2950	16
153	20230801	170400	15795135	2950	2950	2950	2950	0
154	20230801	170300	15795135	2950	2950	2950	2950	0
155	20230801	170200	15795135	2950	2950	2950	2950	0
156	20230801	170100	15795135	2950	2950	2950	2950	0
157	20230801	170000	15795135	2950	2950	2950	2950	0
158	20230801	165900	15795135	2950	2950	2950	2950	0
159	20230801	165800	15795135	2950	2950	2950	2950	0
160	20230801	165700	15795135	2950	2950	2950	2950	0
161	20230801	165600	15795135	2950	2950	2950	2950	0
162	20230801	165500	15795135	2950	2950	2950	2950	0
163	20230801	165400	15795135	2950	2950	2950	2950	0
164	20230801	165300	15795135	2950	2950	2950	2950	0
165	20230801	165200	15795135	2950	2950	2950	2950	0
166	20230801	165100	15795135	2950	2950	2950	2950	0
167	20230801	165000	15795135	2950	2950	2950	2950	0
168	20230801	164900	15795135	2950	2950	2950	2950	0
169	20230801	164800	15795135	2950	2950	2950	2950	0
170	20230801	164700	15795135	2950	2950	2950	2950	0
171	20230801	164600	15795135	2950	2950	2950	2950	0
172	20230801	164500	15795135	2950	2950	2950	2950	0
173	20230801	164400	15795135	2950	2950	2950	2950	0
174	20230801	164300	15795135	2950	2950	2950	2950	0
175	20230801	164200	15795135	2950	2950	2950	2950	0
176	20230801	164100	15795135	2950	2950	2950	2950	0
177	20230801	164000	15795135	2950	2950	2950	2950	0
178	20230801	163900	15795135	2950	2950	2950	2950	0
179	20230801	163800	15795135	2950	2950	2950	2950	0
180	20230801	163700	15795135	2950	2950	2950	2950	0
181	20230801	163600	15795135	2950	2950	2950	2950	0
182	20230801	163500	15795135	2950	2950	2950	2950	16
183	20230801	163400	15795135	2950	2950	2950	2950	0
184	20230801	163300	15795135	2950	2950	2950	2950	0
185	20230801	163200	15795135	2950	2950	2950	2950	0
186	20230801	163100	15795135	2950	2950	2950	2950	0
187	20230801	163000	15795135	2950	2950	2950	2950	0
188	20230801	162900	15795135	2950	2950	2950	2950	0
189	20230801	162800	15795135	2950	2950	2950	2950	0
190	20230801	162700	15795135	2950	2950	2950	2950	0
191	20230801	162600	15795135	2950	2950	2950	2950	0
192	20230801	162500	15795135	2950	2950	2950	2950	0
193	20230801	162400	15795135	2950	2950	2950	2950	0
194	20230801	162300	15795135	2950	2950	2950	2950	0
195	20230801	162200	15795135	2950	2950	2950	2950	0
196	20230801	162100	15795135	2950	2950	2950	2950	0
197	20230801	162000	15795135	2950	2950	2950	2950	0
198	20230801	161900	15795135	2950	2950	2950	2950	0
199	20230801	161800	15795135	2950	2950	2950	2950	0
200	20230801	161700	15795135	2950	2950	2950	2950	0
201	20230801	161600	15795135	2950	2950	2950	2950	0
202	20230801	161500	15795135	2950	2950	2950	2950	0
203	20230801	161400	15795135	2950	2950	2950	2950	0
204	20230801	161300	15795135	2950	2950	2950	2950	0
205	20230801	161200	15795135	2950	2950	2950	2950	0
206	20230801	161100	15795135	2950	2950	2950	2950	0
207	20230801	161000	15795135	2950	2950	2950	2950	0
208	20230801	160900	15795135	2950	2950	2950	2950	0
209	20230801	160800	15795135	2950	2950	2950	2950	0
210	20230801	160700	15795135	2950	2950	2950	2950	0
211	20230801	160600	15795135	2950	2950	2950	2950	0
212	20230801	160500	15795135	2950	2950	2950	2950	16
213	20230801	160400	15795135	2950	2950	2950	2950	0
214	20230801	160300	15795135	2950	2950	2950	2950	0
215	20230801	160200	15795135	2950	2950	2950	2950	0
216	20230801	160100	15795135	2950	2950	2950	2950	0
217	20230801	160000	15795135	2950	2950	2950	2950	0
218	20230801	155900	15795135	2950	2950	2950	2950	0
219	20230801	155800	15795135	2950	2950	2950	2950	0
220	20230801	155700	15795135	2950	2950	2950	2950	0
221	20230801	155600	15795135	2950	2950	2950	2950	0
222	20230801	155500	15795135	2950	2950	2950	2950	0
223	20230801	155400	15795135	2950	2950	2950	2950	0
224	20230801	155300	15795135	2950	2950	2950	2950	0
225	20230801	155200	15795135	2950	2950	2950	2950	0
226	20230801	155100	15795135	2950	2950	2950	2950	0
227	20230801	155000	15795135	2950	2950	2950	2950	0
228	20230801	154900	15795135	2950	2950	2950	2950	0
229	20230801	154800	15795135	2950	2950	2950	2950	0
230	20230801	154700	15795135	2950	2950	2950	2950	0
231	20230801	154600	15795135	2950	2950	2950	2950	0
232	20230801	154500	15795135	2950	2950	2950	2950	0
233	20230801	154400	15795135	2950	2950	2950	2950	0
234	20230801	154300	15795135	2950	2950	2950	2950	0
235	20230801	154200	15795135	2950	2950	2950	2950	0
236	20230801	154100	15795135	2950	2950	2950	2950	0
237	20230801	154000	15795135	2950	2950	2950	2950	0
238	20230801	153900	15795135	2950	2950	2950	2950	0
239	20230801	153800	15795135	2950	2950	2950	2950	0
240	20230801	153700	15795135	2950	2950	2950	2950	0
241	20230801	153600	15795135	2950	2950	2950	2950	0
242	20230801	153500	15795135	2950	2950	2950	2950	16
243	20230801	153400	15795135	2950	2950	2950	2950	0
244	20230801	153300	15795135	2950	2950	2950	2950	0
245	20230801	153200	15795135	2950	2950	2950	2950	0
246	20230801	153100	15795135	2950	2950	2950	2950	0
247	20230801	153000	15795135	2950	2950	2950	2950	16
248	20230801	152900	15747935	2950	2950	2950	2950	0
249	20230801	152800	15747935	2950	2950	2950	2950	0
250	20230801	152700	15747935	2950	2950	2950	2950	0
251	20230801	152600	15747935	2950	2950	2950	2950	0
252	20230801	152500	15747935	2950	2950	2950	2950	0
253	20230801	152400	15747935	2950	2950	2950	2950	0
254	20230801	152300	15747935	2950	2950	2950	2950	0
255	20230801	152200	15747935	2950	2950	2950	2950	0
256	20230801	152100	15747935	2950	2950	2950	2950	0
257	20230801	152000	15747935	2950	2950	2950	2950	0
258	20230801	151900	15747935	2950	2950	2950	2950	0
259	20230801	151800	15747935	2950	2950	2950	2950	0
260	20230801	151700	15747935	2950	2950	2950	2950	0
261	20230801	151600	15747935	2950	2950	2950	2950	0
262	20230801	151500	15747935	2950	2950	2950	2950	0
263	20230801	151400	15747935	2950	2950	2950	2950	0
264	20230801	151300	15747935	2950	2950	2950	2950	0
265	20230801	151200	15747935	2950	2950	2950	2950	0
266	20230801	151100	15747935	2950	2950	2950	2950	0
267	20230801	151000	15747935	2950	2950	2950	2950	0
268	20230801	150900	15747935	2950	2950	2950	2950	0
269	20230801	150800	15747935	2950	2950	2950	2950	0
270	20230801	150700	15747935	2950	2950	2950	2950	0
271	20230801	150600	15747935	2950	2950	2950	2950	0
272	20230801	150500	15747935	2950	2950	2950	2950	0
273	20230801	150400	15747935	2950	2950	2950	2950	1
274	20230801	150300	15744985	2950	2950	2950	2950	0
275	20230801	150200	15744985	2950	2950	2950	2950	0
276	20230801	150100	15744985	2950	2950	2950	2950	0
277	20230801	150000	15744985	2950	2950	2950	2950	0
278	20230801	145900	15744985	2950	2950	2950	2950	0
279	20230801	145800	15744985	2950	2950	2950	2950	0
280	20230801	145700	15744985	2950	2950	2950	2950	0
281	20230801	145600	15744985	2950	2950	2950	2950	1
282	20230801	145500	15742035	2950	2950	2950	2950	0
283	20230801	145400	15742035	2950	2950	2950	2950	0
284	20230801	145300	15742035	2950	2950	2950	2950	0
285	20230801	145200	15742035	2950	2950	2950	2950	0
286	20230801	145100	15742035	2950	2950	2950	2950	0
287	20230801	145000	15742035	2950	2950	2950	2950	0
288	20230801	144900	15742035	2950	2950	2950	2950	0
289	20230801	144800	15742035	2950	2950	2950	2950	0
290	20230801	144700	15742035	2950	2940	2950	2940	238
291	20230801	144600	15042305	2940	2940	2940	2940	0
292	20230801	144500	15042305	2940	2940	2940	2940	0
293	20230801	144400	15042305	2940	2940	2940	2940	0
294	20230801	144300	15042305	2940	2940	2940	2940	0
295	20230801	144200	15042305	2940	2940	2940	2940	0
296	20230801	144100	15042305	2940	2940	2940	2940	0
297	20230801	144000	15042305	2940	2940	2940	2940	0
298	20230801	143900	15042305	2940	2940	2940	2940	1
299	20230801	143800	15039365	2940	2940	2940	2940	0
300	20230801	143700	15039365	2940	2940	2940	2940	0
301	20230801	143600	15039365	2940	2940	2940	2940	0
302	20230801	143500	15039365	2940	2940	2940	2940	0
303	20230801	143400	15039365	2940	2940	2940	2940	0
304	20230801	143300	15039365	2940	2940	2940	2940	0
305	20230801	143200	15039365	2940	2940	2940	2940	0
306	20230801	143100	15039365	2940	2940	2940	2940	1
307	20230801	143000	15036425	2940	2940	2940	2940	0
308	20230801	142900	15036425	2940	2940	2940	2940	1
309	20230801	142800	15033485	2940	2940	2940	2940	0
310	20230801	142700	15033485	2940	2940	2940	2940	0
311	20230801	142600	15033485	2940	2940	2940	2940	0
312	20230801	142500	15033485	2940	2940	2940	2940	0
313	20230801	142400	15033485	2940	2940	2940	2940	0
314	20230801	142300	15033485	2940	2940	2940	2940	1
315	20230801	142200	15030545	2940	2940	2940	2940	0
316	20230801	142100	15030545	2940	2940	2940	2940	0
317	20230801	142000	15030545	2940	2940	2940	2940	0
318	20230801	141900	15030545	2940	2940	2940	2940	0
319	20230801	141800	15030545	2940	2940	2940	2940	1
320	20230801	141700	15027605	2940	2940	2940	2940	0
321	20230801	141600	15027605	2940	2940	2940	2940	0
322	20230801	141500	15027605	2940	2940	2940	2940	23
323	20230801	141400	14959985	2940	2940	2940	2940	1
324	20230801	141300	14957045	2940	2940	2940	2940	0
325	20230801	141200	14957045	2940	2940	2940	2940	0
326	20230801	141100	14957045	2940	2940	2940	2940	0
327	20230801	141000	14957045	2940	2940	2940	2940	0
328	20230801	140900	14957045	2940	2940	2940	2940	0
329	20230801	140800	14957045	2940	2940	2940	2940	0
330	20230801	140700	14957045	2940	2940	2940	2940	0
331	20230801	140600	14957045	2940	2940	2940	2940	1
332	20230801	140500	14954105	2940	2940	2940	2940	0
333	20230801	140400	14954105	2940	2940	2940	2940	0
334	20230801	140300	14954105	2940	2940	2940	2940	0
335	20230801	140200	14954105	2940	2940	2940	2940	0
336	20230801	140100	14954105	2940	2940	2940	2940	0
337	20230801	140000	14954105	2940	2940	2940	2940	0
338	20230801	135900	14954105	2940	2940	2940	2940	0
339	20230801	135800	14954105	2940	2940	2940	2940	1
340	20230801	135700	14951165	2940	2940	2940	2940	0
341	20230801	135600	14951165	2940	2940	2940	2940	0
342	20230801	135500	14951165	2940	2940	2940	2940	1
343	20230801	135400	14948225	2940	2940	2940	2940	0
344	20230801	135300	14948225	2940	2940	2940	2940	0
345	20230801	135200	14948225	2940	2940	2940	2940	0
346	20230801	135100	14948225	2940	2940	2940	2940	0
347	20230801	135000	14948225	2940	2940	2940	2940	1
348	20230801	134900	14945285	2935	2935	2935	2935	830
349	20230801	134800	12509235	2940	2940	2940	2940	0
350	20230801	134700	12509235	2940	2940	2940	2940	0
351	20230801	134600	12509235	2940	2940	2940	2940	0
352	20230801	134500	12509235	2940	2940	2940	2940	0
353	20230801	134400	12509235	2940	2940	2940	2940	0
354	20230801	134300	12509235	2940	2940	2940	2940	0
355	20230801	134200	12509235	2940	2940	2940	2940	0
356	20230801	134100	12509235	2940	2940	2940	2940	1
357	20230801	134000	12506295	2940	2940	2940	2940	0
358	20230801	133900	12506295	2940	2940	2940	2940	0
359	20230801	133800	12506295	2940	2940	2940	2940	0
360	20230801	133700	12506295	2940	2940	2940	2940	0
361	20230801	133600	12506295	2940	2940	2940	2940	0
362	20230801	133500	12506295	2940	2940	2940	2940	0
363	20230801	133400	12506295	2940	2940	2940	2940	0
364	20230801	133300	12506295	2940	2940	2940	2940	1
365	20230801	133200	12503355	2940	2940	2940	2940	0
366	20230801	133100	12503355	2940	2940	2940	2940	0
367	20230801	133000	12503355	2940	2940	2940	2940	0
368	20230801	132900	12503355	2940	2940	2940	2940	0
369	20230801	132800	12503355	2940	2940	2940	2940	0
370	20230801	132700	12503355	2940	2940	2940	2940	0
371	20230801	132600	12503355	2940	2940	2940	2940	0
372	20230801	132500	12503355	2940	2940	2940	2940	1
373	20230801	132400	12500415	2940	2940	2940	2940	0
374	20230801	132300	12500415	2940	2940	2940	2940	0
375	20230801	132200	12500415	2940	2940	2940	2940	0
376	20230801	132100	12500415	2940	2940	2940	2940	0
377	20230801	132000	12500415	2940	2940	2940	2940	0
378	20230801	131900	12500415	2940	2940	2940	2940	0
379	20230801	131800	12500415	2940	2940	2940	2940	0
380	20230801	131700	12500415	2940	2940	2940	2940	1
381	20230801	131600	12497475	2940	2940	2940	2940	0
382	20230801	131500	12497475	2940	2940	2940	2940	0
383	20230801	131400	12497475	2940	2940	2940	2940	0
384	20230801	131300	12497475	2940	2940	2940	2940	0
385	20230801	131200	12497475	2940	2940	2940	2940	0
386	20230801	131100	12497475	2940	2940	2940	2940	0
387	20230801	131000	12497475	2940	2940	2940	2940	0
388	20230801	130900	12497475	2940	2940	2940	2940	0
389	20230801	130800	12497475	2940	2940	2940	2940	1
390	20230801	130700	12494535	2940	2940	2940	2940	0
391	20230801	130600	12494535	2940	2940	2940	2940	1
392	20230801	130500	12491595	2935	2935	2935	2935	0
393	20230801	130400	12491595	2935	2935	2935	2935	0
394	20230801	130300	12491595	2935	2935	2935	2935	0
395	20230801	130200	12491595	2935	2935	2935	2935	0
396	20230801	130100	12491595	2935	2935	2935	2935	0
397	20230801	130000	12491595	2935	2940	2940	2935	69
398	20230801	125900	12289075	2940	2940	2940	2940	0
399	20230801	125800	12289075	2940	2940	2940	2940	0
400	20230801	125700	12289075	2940	2940	2940	2940	0
401	20230801	125600	12289075	2940	2940	2940	2940	0
402	20230801	125500	12289075	2940	2940	2940	2940	0
403	20230801	125400	12289075	2940	2940	2940	2940	0
404	20230801	125300	12289075	2940	2940	2940	2940	0
405	20230801	125200	12289075	2940	2940	2940	2940	1
406	20230801	125100	12286135	2940	2940	2940	2940	0
407	20230801	125000	12286135	2940	2940	2940	2940	0
408	20230801	124900	12286135	2940	2940	2940	2940	0
409	20230801	124800	12286135	2940	2940	2940	2940	0
410	20230801	124700	12286135	2940	2940	2940	2940	0
411	20230801	124600	12286135	2940	2940	2940	2940	0
412	20230801	124500	12286135	2940	2940	2940	2940	0
413	20230801	124400	12286135	2940	2940	2940	2940	1
414	20230801	124300	12283195	2940	2940	2940	2940	2
415	20230801	124200	12277315	2940	2940	2940	2940	0
416	20230801	124100	12277315	2940	2940	2940	2940	0
417	20230801	124000	12277315	2940	2940	2940	2940	0
418	20230801	123900	12277315	2940	2940	2940	2940	0
419	20230801	123800	12277315	2940	2940	2940	2940	0
420	20230801	123700	12277315	2940	2940	2940	2940	0
421	20230801	123600	12277315	2940	2940	2940	2940	0
422	20230801	123500	12277315	2940	2940	2940	2940	1
423	20230801	123400	12274375	2940	2940	2940	2940	0
424	20230801	123300	12274375	2940	2940	2940	2940	1
425	20230801	123200	12271435	2935	2935	2935	2935	0
426	20230801	123100	12271435	2935	2935	2935	2935	0
427	20230801	123000	12271435	2935	2935	2935	2935	0
428	20230801	122900	12271435	2935	2935	2935	2935	0
429	20230801	122800	12271435	2935	2935	2935	2935	0
430	20230801	122700	12271435	2935	2940	2940	2935	58
431	20230801	122600	12101200	2940	2940	2940	2940	0
432	20230801	122500	12101200	2940	2940	2940	2940	0
433	20230801	122400	12101200	2940	2940	2940	2940	0
434	20230801	122300	12101200	2940	2940	2940	2940	0
435	20230801	122200	12101200	2940	2940	2940	2940	0
436	20230801	122100	12101200	2940	2940	2940	2940	0
437	20230801	122000	12101200	2940	2940	2940	2940	0
438	20230801	121900	12101200	2940	2940	2940	2940	1
439	20230801	121800	12098260	2940	2940	2940	2940	0
440	20230801	121700	12098260	2940	2940	2940	2940	0
441	20230801	121600	12098260	2940	2940	2940	2940	0
442	20230801	121500	12098260	2940	2940	2940	2940	0
443	20230801	121400	12098260	2940	2940	2940	2940	0
444	20230801	121300	12098260	2940	2940	2940	2940	0
445	20230801	121200	12098260	2940	2940	2940	2940	0
446	20230801	121100	12098260	2940	2940	2940	2940	0
447	20230801	121000	12098260	2940	2940	2940	2940	1
448	20230801	120900	12095320	2940	2940	2940	2940	2
449	20230801	120800	12089440	2940	2940	2940	2940	0
450	20230801	120700	12089440	2940	2940	2940	2940	0
451	20230801	120600	12089440	2940	2940	2940	2940	0
452	20230801	120500	12089440	2940	2940	2940	2940	0
453	20230801	120400	12089440	2940	2940	2940	2940	0
454	20230801	120300	12089440	2940	2940	2940	2940	0
455	20230801	120200	12089440	2940	2940	2940	2940	1
456	20230801	120100	12086500	2940	2940	2940	2940	0
457	20230801	120000	12086500	2940	2940	2940	2940	0
458	20230801	115900	12086500	2940	2940	2940	2940	0
459	20230801	115800	12086500	2940	2940	2940	2940	0
460	20230801	115700	12086500	2940	2940	2940	2940	5
461	20230801	115600	12071800	2940	2940	2940	2940	0
462	20230801	115500	12071800	2940	2940	2940	2940	0
463	20230801	115400	12071800	2940	2940	2940	2940	1
464	20230801	115300	12068860	2940	2940	2940	2940	0
465	20230801	115200	12068860	2940	2940	2940	2940	177
466	20230801	115100	11548480	2940	2940	2940	2940	0
467	20230801	115000	11548480	2940	2940	2940	2940	0
468	20230801	114900	11548480	2940	2940	2940	2940	0
469	20230801	114800	11548480	2940	2940	2940	2940	0
470	20230801	114700	11548480	2940	2940	2940	2940	0
471	20230801	114600	11548480	2940	2940	2940	2940	1
472	20230801	114500	11545540	2940	2940	2940	2940	15
473	20230801	114400	11501440	2940	2940	2940	2940	0
474	20230801	114300	11501440	2940	2940	2940	2940	0
475	20230801	114200	11501440	2940	2940	2940	2940	0
476	20230801	114100	11501440	2940	2940	2940	2940	0
477	20230801	114000	11501440	2940	2940	2940	2940	0
478	20230801	113900	11501440	2940	2940	2940	2940	0
479	20230801	113800	11501440	2940	2940	2940	2940	0
480	20230801	113700	11501440	2940	2940	2940	2940	1
481	20230801	113600	11498500	2940	2940	2940	2940	0
482	20230801	113500	11498500	2940	2940	2940	2940	0
483	20230801	113400	11498500	2940	2940	2940	2940	0
484	20230801	113300	11498500	2940	2940	2940	2940	0
485	20230801	113200	11498500	2940	2940	2940	2940	0
486	20230801	113100	11498500	2940	2940	2940	2940	0
487	20230801	113000	11498500	2940	2940	2940	2940	0
488	20230801	112900	11498500	2940	2940	2940	2940	1
489	20230801	112800	11495560	2940	2940	2940	2940	0
490	20230801	112700	11495560	2940	2940	2940	2940	0
491	20230801	112600	11495560	2940	2940	2940	2940	0
492	20230801	112500	11495560	2940	2940	2940	2940	0
493	20230801	112400	11495560	2940	2940	2940	2940	0
494	20230801	112300	11495560	2940	2940	2940	2940	0
495	20230801	112200	11495560	2940	2940	2940	2940	14
496	20230801	112100	11454400	2940	2940	2940	2940	1
497	20230801	112000	11451460	2940	2940	2940	2940	0
498	20230801	111900	11451460	2940	2940	2940	2940	0
499	20230801	111800	11451460	2940	2940	2940	2940	0
500	20230801	111700	11451460	2940	2940	2940	2940	0
501	20230801	111600	11451460	2940	2940	2940	2940	0
502	20230801	111500	11451460	2940	2940	2940	2940	0
503	20230801	111400	11451460	2940	2940	2940	2940	0
504	20230801	111300	11451460	2940	2940	2940	2940	1
505	20230801	111200	11448520	2940	2940	2940	2940	0
506	20230801	111100	11448520	2940	2940	2940	2940	0
507	20230801	111000	11448520	2940	2940	2940	2940	0
508	20230801	110900	11448520	2940	2940	2940	2940	0
509	20230801	110800	11448520	2940	2940	2940	2940	0
510	20230801	110700	11448520	2940	2940	2940	2940	0
511	20230801	110600	11448520	2940	2940	2940	2940	0
512	20230801	110500	11448520	2940	2940	2940	2940	0
513	20230801	110400	11448520	2940	2940	2940	2940	1
514	20230801	110300	11445580	2940	2940	2940	2940	0
515	20230801	110200	11445580	2940	2940	2940	2940	90
516	20230801	110100	11180980	2940	2940	2940	2940	0
517	20230801	110000	11180980	2940	2940	2940	2940	0
518	20230801	105900	11180980	2940	2940	2940	2940	0
519	20230801	105800	11180980	2940	2940	2940	2940	0
520	20230801	105700	11180980	2940	2940	2940	2940	2
521	20230801	105600	11175100	2940	2940	2940	2940	1
522	20230801	105500	11172160	2940	2940	2940	2940	0
523	20230801	105400	11172160	2940	2940	2940	2940	0
524	20230801	105300	11172160	2940	2940	2940	2940	2
525	20230801	105200	11166280	2940	2940	2940	2940	0
526	20230801	105100	11166280	2940	2940	2940	2940	0
527	20230801	105000	11166280	2940	2940	2940	2940	0
528	20230801	104900	11166280	2940	2940	2940	2940	0
529	20230801	104800	11166280	2940	2940	2940	2940	1
530	20230801	104700	11163340	2940	2940	2940	2940	0
531	20230801	104600	11163340	2940	2940	2940	2940	0
532	20230801	104500	11163340	2940	2940	2940	2940	0
533	20230801	104400	11163340	2940	2940	2940	2940	0
534	20230801	104300	11163340	2940	2940	2940	2940	0
535	20230801	104200	11163340	2940	2940	2940	2940	33
536	20230801	104100	11066320	2940	2940	2940	2940	0
537	20230801	104000	11066320	2940	2940	2940	2940	1
538	20230801	103900	11063380	2940	2940	2940	2940	0
539	20230801	103800	11063380	2940	2940	2940	2940	0
540	20230801	103700	11063380	2940	2940	2940	2940	0
541	20230801	103600	11063380	2940	2940	2940	2940	68
542	20230801	103500	10863460	2940	2940	2940	2940	0
543	20230801	103400	10863460	2940	2940	2940	2940	0
544	20230801	103300	10863460	2940	2940	2940	2940	0
545	20230801	103200	10863460	2940	2940	2940	2940	0
546	20230801	103100	10863460	2940	2940	2940	2940	1
547	20230801	103000	10860520	2940	2940	2940	2940	200
548	20230801	102900	10272520	2940	2940	2940	2940	0
549	20230801	102800	10272520	2940	2940	2940	2940	50
550	20230801	102700	10125520	2940	2940	2940	2940	0
551	20230801	102600	10125520	2940	2940	2940	2940	0
552	20230801	102500	10125520	2940	2940	2940	2940	52
553	20230801	102400	9972640	2940	2940	2940	2940	3
554	20230801	102300	9963820	2940	2940	2940	2940	1
555	20230801	102200	9960880	2940	2940	2940	2940	0
556	20230801	102100	9960880	2940	2940	2940	2940	0
557	20230801	102000	9960880	2940	2940	2940	2940	0
558	20230801	101900	9960880	2940	2940	2940	2940	0
559	20230801	101800	9960880	2940	2940	2940	2940	0
560	20230801	101700	9960880	2940	2940	2940	2940	0
561	20230801	101600	9960880	2940	2940	2940	2940	0
562	20230801	101500	9960880	2940	2940	2940	2940	1
563	20230801	101400	9957940	2935	2935	2935	2935	206
564	20230801	101300	9353330	2940	2940	2940	2940	0
565	20230801	101200	9353330	2940	2940	2940	2940	0
566	20230801	101100	9353330	2940	2940	2940	2940	0
567	20230801	101000	9353330	2940	2940	2940	2940	0
568	20230801	100900	9353330	2940	2940	2940	2940	0
569	20230801	100800	9353330	2940	2940	2940	2940	50
570	20230801	100700	9206330	2940	2940	2940	2940	1
571	20230801	100600	9203390	2940	2935	2940	2935	438
572	20230801	100500	7917855	2935	2935	2935	2935	0
573	20230801	100400	7917855	2935	2935	2935	2935	0
574	20230801	100300	7917855	2935	2935	2935	2935	0
575	20230801	100200	7917855	2935	2935	2935	2935	0
576	20230801	100100	7917855	2935	2935	2935	2935	0
577	20230801	100000	7917855	2935	2935	2935	2935	228
578	20230801	095900	7248675	2940	2940	2940	2940	0
579	20230801	095800	7248675	2940	2940	2940	2940	1
580	20230801	095700	7245735	2935	2935	2935	2935	0
581	20230801	095600	7245735	2935	2935	2935	2935	0
582	20230801	095500	7245735	2935	2935	2935	2935	0
583	20230801	095400	7245735	2935	2935	2935	2935	50
584	20230801	095300	7098985	2925	2925	2925	2925	0
585	20230801	095200	7098985	2925	2925	2925	2925	0
586	20230801	095100	7098985	2925	2925	2925	2925	0
587	20230801	095000	7098985	2925	2940	2940	2925	78
588	20230801	094900	6870790	2935	2935	2935	2935	0
589	20230801	094800	6870790	2935	2935	2935	2935	88
590	20230801	094700	6612510	2935	2935	2935	2935	0
591	20230801	094600	6612510	2935	2935	2935	2935	45
592	20230801	094500	6480435	2925	2925	2925	2925	0
593	20230801	094400	6480435	2925	2935	2935	2925	1060
594	20230801	094300	3379135	2940	2940	2940	2940	0
595	20230801	094200	3379135	2940	2940	2940	2940	121
596	20230801	094100	3023395	2940	2940	2940	2940	0
597	20230801	094000	3023395	2940	2940	2940	2940	0
598	20230801	093900	3023395	2940	2940	2940	2940	0
599	20230801	093800	3023395	2940	2940	2940	2940	0
600	20230801	093700	3023395	2940	2940	2940	2940	0
601	20230801	093600	3023395	2940	2940	2940	2940	10
602	20230801	093500	2993995	2940	2940	2940	2940	0
603	20230801	093400	2993995	2940	2940	2940	2940	1
604	20230801	093300	2991055	2940	2940	2940	2940	583
605	20230801	093200	1277035	2940	2940	2940	2940	0
606	20230801	093100	1277035	2940	2940	2940	2940	71
607	20230801	093000	1068295	2945	2945	2945	2945	0
608	20230801	092900	1068295	2945	2945	2945	2945	0
609	20230801	092800	1068295	2945	2945	2945	2945	0
610	20230801	092700	1068295	2945	2945	2945	2945	30
611	20230801	092600	979945	2945	2945	2945	2945	0
612	20230801	092500	979945	2945	2945	2945	2945	11
613	20230801	092400	947550	2945	2945	2945	2945	0
614	20230801	092300	947550	2945	2945	2945	2945	0
615	20230801	092200	947550	2945	2945	2945	2945	0
616	20230801	092100	947550	2945	2945	2945	2945	0
617	20230801	092000	947550	2945	2945	2945	2945	0
618	20230801	091900	947550	2945	2945	2945	2945	2
619	20230801	091800	941660	2945	2945	2945	2945	0
620	20230801	091700	941660	2945	2945	2945	2945	1
621	20230801	091600	938715	2945	2945	2945	2945	10
622	20230801	091500	909265	2945	2945	2945	2945	0
623	20230801	091400	909265	2945	2945	2945	2945	3
624	20230801	091300	900430	2945	2945	2945	2945	20
625	20230801	091200	841530	2950	2950	2950	2950	1
626	20230801	091100	838580	2950	2950	2950	2950	0
627	20230801	091000	838580	2950	2950	2950	2950	0
628	20230801	090900	838580	2950	2950	2950	2950	1
629	20230801	090800	835630	2950	2950	2950	2950	0
630	20230801	090700	835630	2950	2940	2950	2940	3
631	20230801	090600	826800	2950	2950	2950	2950	0
632	20230801	090500	826800	2950	2950	2950	2950	1
633	20230801	090400	823850	2930	2930	2930	2930	0
634	20230801	090300	823850	2930	2930	2930	2930	0
635	20230801	090200	823850	2930	2935	2935	2930	59
636	20230801	090100	650920	2950	2950	2950	2950	0
637	20230801	090000	650920	2950	2930	2950	2930	222