KissMeData/016610/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	185500	105764680	4085	4085	4085	4085	313
3	20230803	185400	105764680	4085	4085	4085	4085	0
4	20230803	185300	105764680	4085	4085	4085	4085	0
5	20230803	185200	105764680	4085	4085	4085	4085	0
6	20230803	185100	105764680	4085	4085	4085	4085	0
7	20230803	185000	105764680	4085	4085	4085	4085	0
8	20230803	184900	105764680	4085	4085	4085	4085	0
9	20230803	184800	105764680	4085	4085	4085	4085	0
10	20230803	184700	105764680	4085	4085	4085	4085	0
11	20230803	184600	105764680	4085	4085	4085	4085	0
12	20230803	184500	105764680	4085	4085	4085	4085	0
13	20230803	184400	105764680	4085	4085	4085	4085	0
14	20230803	184300	105764680	4085	4085	4085	4085	0
15	20230803	184200	105764680	4085	4085	4085	4085	0
16	20230803	184100	105764680	4085	4085	4085	4085	0
17	20230803	184000	105764680	4085	4085	4085	4085	0
18	20230803	183900	105764680	4085	4085	4085	4085	0
19	20230803	183800	105764680	4085	4085	4085	4085	0
20	20230803	183700	105764680	4085	4085	4085	4085	0
21	20230803	183600	105764680	4085	4085	4085	4085	0
22	20230803	183500	105764680	4085	4085	4085	4085	0
23	20230803	183400	105764680	4085	4085	4085	4085	0
24	20230803	183300	105764680	4085	4085	4085	4085	0
25	20230803	183200	105764680	4085	4085	4085	4085	0
26	20230803	183100	105764680	4085	4085	4085	4085	0
27	20230803	183000	105764680	4085	4085	4085	4085	0
28	20230803	182900	105764680	4085	4085	4085	4085	0
29	20230803	182800	105764680	4085	4085	4085	4085	0
30	20230803	182700	105764680	4085	4085	4085	4085	0
31	20230803	182600	105764680	4085	4085	4085	4085	0
32	20230803	182500	105764680	4085	4085	4085	4085	313
33	20230803	182400	105764680	4085	4085	4085	4085	0
34	20230803	182300	105764680	4085	4085	4085	4085	0
35	20230803	182200	105764680	4085	4085	4085	4085	0
36	20230803	182100	105764680	4085	4085	4085	4085	0
37	20230803	182000	105764680	4085	4085	4085	4085	0
38	20230803	181900	105764680	4085	4085	4085	4085	0
39	20230803	181800	105764680	4085	4085	4085	4085	0
40	20230803	181700	105764680	4085	4085	4085	4085	0
41	20230803	181600	105764680	4085	4085	4085	4085	0
42	20230803	181500	105764680	4085	4085	4085	4085	0
43	20230803	181400	105764680	4085	4085	4085	4085	0
44	20230803	181300	105764680	4085	4085	4085	4085	0
45	20230803	181200	105764680	4085	4085	4085	4085	0
46	20230803	181100	105764680	4085	4085	4085	4085	0
47	20230803	181000	105764680	4085	4085	4085	4085	0
48	20230803	180900	105764680	4085	4085	4085	4085	0
49	20230803	180800	105764680	4085	4085	4085	4085	0
50	20230803	180700	105764680	4085	4085	4085	4085	0
51	20230803	180600	105764680	4085	4085	4085	4085	0
52	20230803	180500	105764680	4085	4085	4085	4085	0
53	20230803	180400	105764680	4085	4085	4085	4085	0
54	20230803	180300	105764680	4085	4085	4085	4085	0
55	20230803	180200	105764680	4085	4085	4085	4085	0
56	20230803	180100	105764680	4085	4085	4085	4085	0
57	20230803	180000	105764680	4085	4085	4085	4085	0
58	20230803	175900	105764680	4085	4085	4085	4085	0
59	20230803	175800	105764680	4085	4085	4085	4085	0
60	20230803	175700	105764680	4085	4085	4085	4085	0
61	20230803	175600	105764680	4085	4085	4085	4085	0
62	20230803	175500	105764680	4085	4085	4085	4085	313
63	20230803	175400	105764680	4085	4085	4085	4085	0
64	20230803	175300	105764680	4085	4085	4085	4085	0
65	20230803	175200	105764680	4085	4085	4085	4085	0
66	20230803	175100	105764680	4085	4085	4085	4085	0
67	20230803	175000	105764680	4085	4085	4085	4085	0
68	20230803	174900	105764680	4085	4085	4085	4085	0
69	20230803	174800	105764680	4085	4085	4085	4085	0
70	20230803	174700	105764680	4085	4085	4085	4085	0
71	20230803	174600	105764680	4085	4085	4085	4085	0
72	20230803	174500	105764680	4085	4085	4085	4085	0
73	20230803	174400	105764680	4085	4085	4085	4085	0
74	20230803	174300	105764680	4085	4085	4085	4085	0
75	20230803	174200	105764680	4085	4085	4085	4085	0
76	20230803	174100	105764680	4085	4085	4085	4085	0
77	20230803	174000	105764680	4085	4085	4085	4085	0
78	20230803	173900	105764680	4085	4085	4085	4085	0
79	20230803	173800	105764680	4085	4085	4085	4085	0
80	20230803	173700	105764680	4085	4085	4085	4085	0
81	20230803	173600	105764680	4085	4085	4085	4085	0
82	20230803	173500	105764680	4085	4085	4085	4085	0
83	20230803	173400	105764680	4085	4085	4085	4085	0
84	20230803	173300	105764680	4085	4085	4085	4085	0
85	20230803	173200	105764680	4085	4085	4085	4085	0
86	20230803	173100	105764680	4085	4085	4085	4085	0
87	20230803	173000	105764680	4085	4085	4085	4085	0
88	20230803	172900	105764680	4085	4085	4085	4085	0
89	20230803	172800	105764680	4085	4085	4085	4085	0
90	20230803	172700	105764680	4085	4085	4085	4085	0
91	20230803	172600	105764680	4085	4085	4085	4085	0
92	20230803	172500	105764680	4085	4085	4085	4085	313
93	20230803	172400	105764680	4085	4085	4085	4085	0
94	20230803	172300	105764680	4085	4085	4085	4085	0
95	20230803	172200	105764680	4085	4085	4085	4085	0
96	20230803	172100	105764680	4085	4085	4085	4085	0
97	20230803	172000	105764680	4085	4085	4085	4085	0
98	20230803	171900	105764680	4085	4085	4085	4085	0
99	20230803	171800	105764680	4085	4085	4085	4085	0
100	20230803	171700	105764680	4085	4085	4085	4085	0
101	20230803	171600	105764680	4085	4085	4085	4085	0
102	20230803	171500	105764680	4085	4085	4085	4085	0
103	20230803	171400	105764680	4085	4085	4085	4085	0
104	20230803	171300	105764680	4085	4085	4085	4085	0
105	20230803	171200	105764680	4085	4085	4085	4085	0
106	20230803	171100	105764680	4085	4085	4085	4085	0
107	20230803	171000	105764680	4085	4085	4085	4085	0
108	20230803	170900	105764680	4085	4085	4085	4085	0
109	20230803	170800	105764680	4085	4085	4085	4085	0
110	20230803	170700	105764680	4085	4085	4085	4085	0
111	20230803	170600	105764680	4085	4085	4085	4085	0
112	20230803	170500	105764680	4085	4085	4085	4085	0
113	20230803	170400	105764680	4085	4085	4085	4085	0
114	20230803	170300	105764680	4085	4085	4085	4085	0
115	20230803	170200	105764680	4085	4085	4085	4085	0
116	20230803	170100	105764680	4085	4085	4085	4085	0
117	20230803	170000	105764680	4085	4085	4085	4085	0
118	20230803	165900	105764680	4085	4085	4085	4085	0
119	20230803	165800	105764680	4085	4085	4085	4085	0
120	20230803	165700	105764680	4085	4085	4085	4085	0
121	20230803	165600	105764680	4085	4085	4085	4085	0
122	20230803	165500	105764680	4085	4085	4085	4085	313
123	20230803	165400	105764680	4085	4085	4085	4085	0
124	20230803	165300	105764680	4085	4085	4085	4085	0
125	20230803	165200	105764680	4085	4085	4085	4085	0
126	20230803	165100	105764680	4085	4085	4085	4085	0
127	20230803	165000	105764680	4085	4085	4085	4085	0
128	20230803	164900	105764680	4085	4085	4085	4085	0
129	20230803	164800	105764680	4085	4085	4085	4085	0
130	20230803	164700	105764680	4085	4085	4085	4085	0
131	20230803	164600	105764680	4085	4085	4085	4085	0
132	20230803	164500	105764680	4085	4085	4085	4085	0
133	20230803	164400	105764680	4085	4085	4085	4085	0
134	20230803	164300	105764680	4085	4085	4085	4085	0
135	20230803	164200	105764680	4085	4085	4085	4085	0
136	20230803	164100	105764680	4085	4085	4085	4085	0
137	20230803	164000	105764680	4085	4085	4085	4085	0
138	20230803	163900	105764680	4085	4085	4085	4085	0
139	20230803	163800	105764680	4085	4085	4085	4085	0
140	20230803	163700	105764680	4085	4085	4085	4085	0
141	20230803	163600	105764680	4085	4085	4085	4085	0
142	20230803	163500	105764680	4085	4085	4085	4085	0
143	20230803	163400	105764680	4085	4085	4085	4085	0
144	20230803	163300	105764680	4085	4085	4085	4085	0
145	20230803	163200	105764680	4085	4085	4085	4085	0
146	20230803	163100	105764680	4085	4085	4085	4085	0
147	20230803	163000	105764680	4085	4085	4085	4085	0
148	20230803	162900	105764680	4085	4085	4085	4085	0
149	20230803	162800	105764680	4085	4085	4085	4085	0
150	20230803	162700	105764680	4085	4085	4085	4085	0
151	20230803	162600	105764680	4085	4085	4085	4085	0
152	20230803	162500	105764680	4085	4085	4085	4085	313
153	20230803	162400	105764680	4085	4085	4085	4085	0
154	20230803	162300	105764680	4085	4085	4085	4085	0
155	20230803	162200	105764680	4085	4085	4085	4085	0
156	20230803	162100	105764680	4085	4085	4085	4085	0
157	20230803	162000	105764680	4085	4085	4085	4085	0
158	20230803	161900	105764680	4085	4085	4085	4085	0
159	20230803	161800	105764680	4085	4085	4085	4085	0
160	20230803	161700	105764680	4085	4085	4085	4085	0
161	20230803	161600	105764680	4085	4085	4085	4085	0
162	20230803	161500	105764680	4085	4085	4085	4085	0
163	20230803	161400	105764680	4085	4085	4085	4085	0
164	20230803	161300	105764680	4085	4085	4085	4085	0
165	20230803	161200	105764680	4085	4085	4085	4085	0
166	20230803	161100	105764680	4085	4085	4085	4085	0
167	20230803	161000	105764680	4085	4085	4085	4085	0
168	20230803	160900	105764680	4085	4085	4085	4085	0
169	20230803	160800	105764680	4085	4085	4085	4085	0
170	20230803	160700	105764680	4085	4085	4085	4085	0
171	20230803	160600	105764680	4085	4085	4085	4085	0
172	20230803	160500	105764680	4085	4085	4085	4085	0
173	20230803	160400	105764680	4085	4085	4085	4085	0
174	20230803	160300	105764680	4085	4085	4085	4085	0
175	20230803	160200	105764680	4085	4085	4085	4085	0
176	20230803	160100	105764680	4085	4085	4085	4085	0
177	20230803	160000	105764680	4085	4085	4085	4085	0
178	20230803	155900	105764680	4085	4085	4085	4085	0
179	20230803	155800	105764680	4085	4085	4085	4085	0
180	20230803	155700	105764680	4085	4085	4085	4085	0
181	20230803	155600	105764680	4085	4085	4085	4085	0
182	20230803	155500	105764680	4085	4085	4085	4085	313
183	20230803	155400	105764680	4085	4085	4085	4085	0
184	20230803	155300	105764680	4085	4085	4085	4085	0
185	20230803	155200	105764680	4085	4085	4085	4085	0
186	20230803	155100	105764680	4085	4085	4085	4085	0
187	20230803	155000	105764680	4085	4085	4085	4085	0
188	20230803	154900	105764680	4085	4085	4085	4085	0
189	20230803	154800	105764680	4085	4085	4085	4085	0
190	20230803	154700	105764680	4085	4085	4085	4085	0
191	20230803	154600	105764680	4085	4085	4085	4085	0
192	20230803	154500	105764680	4085	4085	4085	4085	0
193	20230803	154400	105764680	4085	4085	4085	4085	0
194	20230803	154300	105764680	4085	4085	4085	4085	0
195	20230803	154200	105764680	4085	4085	4085	4085	0
196	20230803	154100	105764680	4085	4085	4085	4085	0
197	20230803	154000	105764680	4085	4085	4085	4085	0
198	20230803	153900	105764680	4085	4085	4085	4085	0
199	20230803	153800	105764680	4085	4085	4085	4085	0
200	20230803	153700	105764680	4085	4085	4085	4085	0
201	20230803	153600	105764680	4085	4085	4085	4085	0
202	20230803	153500	105764680	4085	4085	4085	4085	0
203	20230803	153400	105764680	4085	4085	4085	4085	0
204	20230803	153300	105764680	4085	4085	4085	4085	0
205	20230803	153200	105764680	4085	4085	4085	4085	0
206	20230803	153100	105764680	4085	4085	4085	4085	0
207	20230803	153000	105764680	4085	4085	4085	4085	313
208	20230803	152900	104486075	4085	4085	4085	4085	0
209	20230803	152800	104486075	4085	4085	4085	4085	0
210	20230803	152700	104486075	4085	4085	4085	4085	0
211	20230803	152600	104486075	4085	4085	4085	4085	0
212	20230803	152500	104486075	4085	4085	4085	4085	0
213	20230803	152400	104486075	4085	4085	4085	4085	0
214	20230803	152300	104486075	4085	4085	4085	4085	0
215	20230803	152200	104486075	4085	4085	4085	4085	0
216	20230803	152100	104486075	4085	4085	4085	4085	0
217	20230803	152000	104486075	4085	4085	4085	4085	0
218	20230803	151900	104486075	4085	4085	4085	4085	0
219	20230803	151800	104486075	4085	4085	4085	4085	0
220	20230803	151700	104486075	4085	4085	4085	4085	5
221	20230803	151600	104465650	4080	4080	4080	4080	1
222	20230803	151500	104461570	4080	4080	4080	4080	2
223	20230803	151400	104453410	4080	4080	4080	4080	1
224	20230803	151300	104449330	4085	4080	4085	4080	2
225	20230803	151200	104441165	4080	4080	4080	4080	0
226	20230803	151100	104441165	4080	4080	4080	4080	1
227	20230803	151000	104437085	4085	4085	4085	4085	5
228	20230803	150900	104416660	4080	4075	4080	4075	2
229	20230803	150800	104408505	4085	4075	4085	4075	25
230	20230803	150700	104306580	4075	4075	4075	4075	1
231	20230803	150600	104302505	4085	4080	4085	4080	5
232	20230803	150500	104282085	4070	4070	4070	4070	1
233	20230803	150400	104278015	4085	4075	4085	4070	170
234	20230803	150300	103585730	4085	4085	4085	4085	0
235	20230803	150200	103585730	4085	4080	4085	4080	254
236	20230803	150100	102548145	4075	4075	4085	4075	3
237	20230803	150000	102535910	4085	4085	4085	4085	0
238	20230803	145900	102535910	4085	4085	4085	4085	0
239	20230803	145800	102535910	4085	4085	4085	4085	1
240	20230803	145700	102531825	4085	4085	4085	4085	0
241	20230803	145600	102531825	4085	4080	4085	4080	14
242	20230803	145500	102474680	4080	4080	4080	4080	1
243	20230803	145400	102470600	4080	4080	4080	4080	1000
244	20230803	145300	98390600	4080	4080	4080	4080	0
245	20230803	145200	98390600	4080	4080	4080	4080	1
246	20230803	145100	98386520	4080	4080	4080	4080	25
247	20230803	145000	98284520	4080	4080	4080	4080	2
248	20230803	144900	98276360	4080	4080	4080	4080	500
249	20230803	144800	96236360	4080	4080	4080	4080	0
250	20230803	144700	96236360	4080	4075	4080	4075	202
251	20230803	144600	95413200	4085	4085	4085	4085	0
252	20230803	144500	95413200	4085	4085	4085	4085	2
253	20230803	144400	95405030	4090	4090	4090	4090	0
254	20230803	144300	95405030	4090	4090	4090	4090	0
255	20230803	144200	95405030	4090	4090	4090	4090	2
256	20230803	144100	95396850	4090	4090	4090	4090	0
257	20230803	144000	95396850	4090	4090	4090	4090	2
258	20230803	143900	95388670	4090	4090	4090	4090	0
259	20230803	143800	95388670	4090	4090	4090	4090	0
260	20230803	143700	95388670	4090	4090	4090	4090	3
261	20230803	143600	95376400	4080	4080	4080	4080	588
262	20230803	143500	92977360	4090	4090	4090	4090	2
263	20230803	143400	92969180	4080	4080	4080	4080	7
264	20230803	143300	92940620	4090	4090	4090	4090	0
265	20230803	143200	92940620	4090	4080	4090	4080	102
266	20230803	143100	92524440	4090	4090	4090	4090	0
267	20230803	143000	92524440	4090	4090	4090	4090	2
268	20230803	142900	92516260	4080	4080	4080	4080	0
269	20230803	142800	92516260	4080	4080	4080	4080	0
270	20230803	142700	92516260	4080	4090	4090	4080	4
271	20230803	142600	92499920	4085	4085	4085	4085	0
272	20230803	142500	92499920	4085	4085	4085	4085	525
273	20230803	142400	90355295	4090	4090	4090	4090	0
274	20230803	142300	90355295	4090	4085	4090	4085	1000
275	20230803	142200	86268165	4085	4075	4085	4075	1027
276	20230803	142100	82076045	4070	4070	4070	4070	579
277	20230803	142000	79719515	4070	4070	4070	4070	2
278	20230803	141900	79711375	4070	4070	4070	4070	0
279	20230803	141800	79711375	4070	4070	4070	4070	24
280	20230803	141700	79613695	4075	4075	4075	4075	2
281	20230803	141600	79605545	4075	4075	4075	4075	0
282	20230803	141500	79605545	4075	4075	4075	4075	2
283	20230803	141400	79597395	4075	4075	4075	4075	0
284	20230803	141300	79597395	4075	4075	4075	4075	0
285	20230803	141200	79597395	4075	4075	4075	4075	2
286	20230803	141100	79589245	4075	4075	4075	4075	0
287	20230803	141000	79589245	4075	4075	4075	4075	2
288	20230803	140900	79581095	4075	4075	4075	4075	1000
289	20230803	140800	75506095	4075	4075	4075	4075	0
290	20230803	140700	75506095	4075	4070	4075	4070	118
291	20230803	140600	75025820	4075	4075	4075	4075	0
292	20230803	140500	75025820	4075	4075	4075	4075	4
293	20230803	140400	75009520	4075	4075	4075	4075	0
294	20230803	140300	75009520	4075	4075	4075	4075	0
295	20230803	140200	75009520	4075	4075	4075	4075	2
296	20230803	140100	75001370	4075	4075	4075	4075	0
297	20230803	140000	75001370	4075	4075	4075	4075	2
298	20230803	135900	74993220	4075	4075	4075	4075	0
299	20230803	135800	74993220	4075	4075	4075	4075	0
300	20230803	135700	74993220	4075	4075	4075	4075	2
301	20230803	135600	74985070	4075	4075	4075	4075	61
302	20230803	135500	74736495	4075	4075	4075	4075	2
303	20230803	135400	74728345	4075	4075	4075	4075	0
304	20230803	135300	74728345	4075	4075	4075	4075	0
305	20230803	135200	74728345	4075	4075	4075	4075	2
306	20230803	135100	74720195	4075	4075	4075	4075	0
307	20230803	135000	74720195	4075	4075	4075	4075	2
308	20230803	134900	74712045	4075	4075	4075	4075	0
309	20230803	134800	74712045	4075	4075	4075	4075	0
310	20230803	134700	74712045	4075	4075	4075	4075	2
311	20230803	134600	74703895	4075	4075	4075	4075	0
312	20230803	134500	74703895	4075	4075	4075	4075	2
313	20230803	134400	74695745	4075	4075	4075	4075	0
314	20230803	134300	74695745	4075	4075	4075	4075	0
315	20230803	134200	74695745	4075	4075	4075	4075	2
316	20230803	134100	74687595	4075	4075	4075	4075	0
317	20230803	134000	74687595	4075	4075	4075	4075	2
318	20230803	133900	74679445	4075	4075	4075	4075	0
319	20230803	133800	74679445	4075	4075	4075	4075	0
320	20230803	133700	74679445	4075	4075	4075	4075	2
321	20230803	133600	74671295	4075	4075	4075	4075	0
322	20230803	133500	74671295	4075	4075	4075	4075	2
323	20230803	133400	74663145	4075	4075	4075	4075	0
324	20230803	133300	74663145	4075	4075	4075	4075	0
325	20230803	133200	74663145	4075	4070	4075	4070	18
326	20230803	133100	74589875	4075	4075	4075	4075	0
327	20230803	133000	74589875	4075	4075	4075	4075	2
328	20230803	132900	74581725	4075	4075	4075	4075	0
329	20230803	132800	74581725	4075	4075	4075	4075	0
330	20230803	132700	74581725	4075	4075	4075	4075	2
331	20230803	132600	74573575	4075	4075	4075	4075	0
332	20230803	132500	74573575	4075	4075	4075	4075	2
333	20230803	132400	74565425	4075	4075	4075	4075	0
334	20230803	132300	74565425	4075	4075	4075	4075	0
335	20230803	132200	74565425	4075	4075	4075	4075	2
336	20230803	132100	74557275	4080	4080	4080	4080	0
337	20230803	132000	74557275	4080	4080	4080	4080	2
338	20230803	131900	74549115	4080	4080	4080	4080	0
339	20230803	131800	74549115	4080	4080	4080	4080	1
340	20230803	131700	74545035	4080	4080	4080	4080	0
341	20230803	131600	74545035	4080	4080	4080	4080	0
342	20230803	131500	74545035	4080	4080	4080	4080	0
343	20230803	131400	74545035	4080	4080	4080	4080	0
344	20230803	131300	74545035	4080	4080	4080	4080	0
345	20230803	131200	74545035	4080	4080	4080	4080	0
346	20230803	131100	74545035	4080	4080	4080	4080	0
347	20230803	131000	74545035	4080	4080	4080	4080	0
348	20230803	130900	74545035	4080	4080	4080	4080	0
349	20230803	130800	74545035	4080	4080	4080	4080	0
350	20230803	130700	74545035	4080	4080	4080	4080	0
351	20230803	130600	74545035	4080	4080	4080	4080	0
352	20230803	130500	74545035	4080	4080	4080	4080	212
353	20230803	130400	73680075	4085	4085	4085	4085	0
354	20230803	130300	73680075	4085	4085	4085	4085	4
355	20230803	130200	73663735	4080	4080	4080	4080	2
356	20230803	130100	73655575	4080	4080	4080	4080	0
357	20230803	130000	73655575	4080	4080	4080	4080	60
358	20230803	125900	73410775	4080	4080	4080	4080	0
359	20230803	125800	73410775	4080	4080	4080	4080	4
360	20230803	125700	73394455	4080	4080	4080	4080	0
361	20230803	125600	73394455	4080	4080	4080	4080	120
362	20230803	125500	72904855	4080	4060	4080	4060	4455
363	20230803	125400	54754740	4050	4050	4050	4050	0
364	20230803	125300	54754740	4050	4050	4050	4050	0
365	20230803	125200	54754740	4050	4050	4050	4050	0
366	20230803	125100	54754740	4050	4050	4050	4050	0
367	20230803	125000	54754740	4050	4050	4050	4050	10
368	20230803	124900	54714240	4050	4030	4050	4030	2861
369	20230803	124800	43142770	4020	4025	4025	4020	798
370	20230803	124700	39933325	4030	4030	4030	4030	0
371	20230803	124600	39933325	4030	4030	4030	4030	30
372	20230803	124500	39812425	4030	4030	4030	4030	0
373	20230803	124400	39812425	4030	4030	4030	4030	0
374	20230803	124300	39812425	4030	4030	4030	4030	0
375	20230803	124200	39812425	4030	4030	4030	4030	0
376	20230803	124100	39812425	4030	4030	4030	4030	18
377	20230803	124000	39739885	4035	4035	4035	4035	0
378	20230803	123900	39739885	4035	4035	4035	4035	0
379	20230803	123800	39739885	4035	4035	4035	4035	0
380	20230803	123700	39739885	4035	4035	4035	4025	95
381	20230803	123600	39357020	4030	4035	4035	4030	651
382	20230803	123500	36733380	4040	4040	4040	4040	0
383	20230803	123400	36733380	4040	4040	4040	4040	0
384	20230803	123300	36733380	4040	4040	4040	4040	0
385	20230803	123200	36733380	4040	4040	4040	4040	0
386	20230803	123100	36733380	4040	4040	4040	4040	0
387	20230803	123000	36733380	4040	4040	4040	4040	0
388	20230803	122900	36733380	4040	4040	4040	4040	0
389	20230803	122800	36733380	4040	4040	4040	4040	0
390	20230803	122700	36733380	4040	4040	4040	4040	0
391	20230803	122600	36733380	4040	4040	4040	4040	0
392	20230803	122500	36733380	4040	4040	4040	4040	0
393	20230803	122400	36733380	4040	4040	4040	4040	0
394	20230803	122300	36733380	4040	4040	4040	4040	0
395	20230803	122200	36733380	4040	4040	4040	4040	0
396	20230803	122100	36733380	4040	4040	4040	4040	0
397	20230803	122000	36733380	4040	4040	4040	4040	0
398	20230803	121900	36733380	4040	4040	4040	4040	0
399	20230803	121800	36733380	4040	4040	4040	4040	30
400	20230803	121700	36612180	4040	4040	4040	4040	25
401	20230803	121600	36511180	4040	4040	4040	4040	0
402	20230803	121500	36511180	4040	4040	4040	4040	0
403	20230803	121400	36511180	4040	4040	4040	4040	0
404	20230803	121300	36511180	4040	4040	4040	4040	1
405	20230803	121200	36507140	4035	4035	4035	4035	0
406	20230803	121100	36507140	4035	4035	4035	4035	1
407	20230803	121000	36503105	4040	4040	4040	4040	0
408	20230803	120900	36503105	4040	4040	4040	4040	0
409	20230803	120800	36503105	4040	4040	4040	4040	1
410	20230803	120700	36499065	4040	4040	4040	4040	0
411	20230803	120600	36499065	4040	4040	4040	4040	50
412	20230803	120500	36297065	4045	4045	4045	4045	0
413	20230803	120400	36297065	4045	4045	4045	4045	0
414	20230803	120300	36297065	4045	4045	4045	4045	0
415	20230803	120200	36297065	4045	4045	4045	4045	0
416	20230803	120100	36297065	4045	4045	4045	4045	0
417	20230803	120000	36297065	4045	4045	4045	4045	0
418	20230803	115900	36297065	4045	4045	4045	4045	0
419	20230803	115800	36297065	4045	4045	4045	4045	0
420	20230803	115700	36297065	4045	4045	4045	4045	0
421	20230803	115600	36297065	4045	4045	4045	4045	0
422	20230803	115500	36297065	4045	4045	4045	4045	0
423	20230803	115400	36297065	4045	4045	4045	4045	0
424	20230803	115300	36297065	4045	4045	4045	4045	0
425	20230803	115200	36297065	4045	4045	4045	4045	0
426	20230803	115100	36297065	4045	4045	4045	4045	0
427	20230803	115000	36297065	4045	4045	4045	4045	0
428	20230803	114900	36297065	4045	4045	4045	4045	0
429	20230803	114800	36297065	4045	4045	4045	4045	0
430	20230803	114700	36297065	4045	4045	4045	4045	0
431	20230803	114600	36297065	4045	4045	4045	4045	0
432	20230803	114500	36297065	4045	4045	4045	4045	0
433	20230803	114400	36297065	4045	4045	4045	4045	1
434	20230803	114300	36293020	4040	4040	4040	4040	0
435	20230803	114200	36293020	4040	4040	4040	4040	0
436	20230803	114100	36293020	4040	4040	4040	4040	0
437	20230803	114000	36293020	4040	4040	4040	4040	0
438	20230803	113900	36293020	4040	4040	4040	4040	200
439	20230803	113800	35485020	4040	4040	4040	4040	0
440	20230803	113700	35485020	4040	4040	4040	4040	0
441	20230803	113600	35485020	4040	4040	4040	4040	0
442	20230803	113500	35485020	4040	4040	4040	4040	0
443	20230803	113400	35485020	4040	4040	4040	4040	0
444	20230803	113300	35485020	4040	4040	4040	4040	0
445	20230803	113200	35485020	4040	4040	4040	4040	0
446	20230803	113100	35485020	4040	4040	4040	4040	0
447	20230803	113000	35485020	4040	4040	4040	4040	0
448	20230803	112900	35485020	4040	4040	4040	4040	0
449	20230803	112800	35485020	4040	4040	4040	4040	1
450	20230803	112700	35480980	4030	4030	4030	4030	0
451	20230803	112600	35480980	4030	4030	4030	4030	0
452	20230803	112500	35480980	4030	4030	4030	4030	50
453	20230803	112400	35279480	4040	4040	4040	4040	0
454	20230803	112300	35279480	4040	4040	4040	4040	0
455	20230803	112200	35279480	4040	4040	4040	4040	0
456	20230803	112100	35279480	4040	4040	4040	4040	0
457	20230803	112000	35279480	4040	4040	4040	4040	0
458	20230803	111900	35279480	4040	4040	4040	4040	0
459	20230803	111800	35279480	4040	4040	4040	4040	0
460	20230803	111700	35279480	4040	4040	4040	4040	0
461	20230803	111600	35279480	4040	4040	4040	4040	20
462	20230803	111500	35198680	4040	4040	4040	4040	0
463	20230803	111400	35198680	4040	4040	4040	4040	0
464	20230803	111300	35198680	4040	4040	4040	4040	0
465	20230803	111200	35198680	4040	4040	4040	4040	0
466	20230803	111100	35198680	4040	4040	4040	4040	0
467	20230803	111000	35198680	4040	4040	4040	4040	0
468	20230803	110900	35198680	4040	4040	4040	4040	1
469	20230803	110800	35194640	4035	4035	4035	4035	0
470	20230803	110700	35194640	4035	4035	4035	4035	30
471	20230803	110600	35073590	4030	4030	4030	4030	0
472	20230803	110500	35073590	4030	4030	4030	4030	4
473	20230803	110400	35057470	4040	4040	4040	4040	0
474	20230803	110300	35057470	4040	4040	4040	4040	0
475	20230803	110200	35057470	4040	4040	4040	4040	0
476	20230803	110100	35057470	4040	4040	4040	4040	0
477	20230803	110000	35057470	4040	4040	4040	4040	0
478	20230803	105900	35057470	4040	4040	4040	4040	1
479	20230803	105800	35053430	4035	4040	4045	4035	819
480	20230803	105700	31748040	4040	4040	4040	4040	0
481	20230803	105600	31748040	4040	4040	4040	4040	0
482	20230803	105500	31748040	4040	4045	4045	4040	604
483	20230803	105400	29305370	4050	4050	4050	4050	1
484	20230803	105300	29301320	4050	4050	4050	4050	1
485	20230803	105200	29297270	4045	4045	4045	4045	0
486	20230803	105100	29297270	4045	4045	4045	4045	0
487	20230803	105000	29297270	4045	4045	4045	4045	0
488	20230803	104900	29297270	4045	4045	4045	4045	0
489	20230803	104800	29297270	4045	4045	4045	4045	1
490	20230803	104700	29293225	4045	4045	4045	4045	0
491	20230803	104600	29293225	4045	4050	4050	4045	31
492	20230803	104500	29167825	4050	4050	4050	4050	0
493	20230803	104400	29167825	4050	4050	4050	4050	0
494	20230803	104300	29167825	4050	4050	4050	4050	0
495	20230803	104200	29167825	4050	4050	4050	4050	0
496	20230803	104100	29167825	4050	4050	4050	4050	0
497	20230803	104000	29167825	4050	4050	4050	4050	0
498	20230803	103900	29167825	4050	4050	4050	4050	0
499	20230803	103800	29167825	4050	4050	4050	4050	0
500	20230803	103700	29167825	4050	4050	4050	4050	0
501	20230803	103600	29167825	4050	4050	4050	4050	0
502	20230803	103500	29167825	4050	4050	4050	4050	0
503	20230803	103400	29167825	4050	4050	4050	4050	1
504	20230803	103300	29163775	4045	4045	4045	4045	0
505	20230803	103200	29163775	4045	4045	4045	4045	5
506	20230803	103100	29143550	4045	4050	4050	4045	182
507	20230803	103000	28407110	4055	4055	4055	4055	0
508	20230803	102900	28407110	4055	4055	4055	4055	0
509	20230803	102800	28407110	4055	4055	4055	4055	0
510	20230803	102700	28407110	4055	4055	4055	4055	0
511	20230803	102600	28407110	4055	4055	4055	4055	0
512	20230803	102500	28407110	4055	4055	4055	4055	0
513	20230803	102400	28407110	4055	4055	4055	4055	1
514	20230803	102300	28403055	4045	4045	4045	4045	0
515	20230803	102200	28403055	4045	4045	4045	4045	0
516	20230803	102100	28403055	4045	4045	4045	4045	0
517	20230803	102000	28403055	4045	4045	4045	4045	0
518	20230803	101900	28403055	4045	4045	4045	4045	0
519	20230803	101800	28403055	4045	4045	4045	4045	0
520	20230803	101700	28403055	4045	4045	4045	4045	4
521	20230803	101600	28386875	4045	4050	4050	4045	20
522	20230803	101500	28305885	4060	4060	4060	4060	0
523	20230803	101400	28305885	4060	4060	4060	4060	0
524	20230803	101300	28305885	4060	4060	4060	4060	0
525	20230803	101200	28305885	4060	4060	4060	4060	0
526	20230803	101100	28305885	4060	4060	4060	4060	1
527	20230803	101000	28301825	4050	4050	4050	4050	0
528	20230803	100900	28301825	4050	4050	4050	4050	0
529	20230803	100800	28301825	4050	4050	4050	4050	0
530	20230803	100700	28301825	4050	4065	4065	4050	907
531	20230803	100600	24621550	4065	4065	4065	4065	0
532	20230803	100500	24621550	4065	4065	4065	4065	0
533	20230803	100400	24621550	4065	4065	4065	4065	0
534	20230803	100300	24621550	4065	4065	4065	4065	0
535	20230803	100200	24621550	4065	4065	4065	4065	26
536	20230803	100100	24515860	4070	4070	4070	4070	0
537	20230803	100000	24515860	4070	4070	4070	4070	4
538	20230803	095900	24499580	4065	4065	4065	4065	1
539	20230803	095800	24495515	4075	4075	4075	4075	0
540	20230803	095700	24495515	4075	4075	4075	4075	0
541	20230803	095600	24495515	4075	4075	4075	4075	0
542	20230803	095500	24495515	4075	4075	4075	4075	0
543	20230803	095400	24495515	4075	4075	4075	4075	0
544	20230803	095300	24495515	4075	4075	4075	4075	0
545	20230803	095200	24495515	4075	4075	4075	4075	0
546	20230803	095100	24495515	4075	4075	4075	4075	0
547	20230803	095000	24495515	4075	4075	4075	4075	0
548	20230803	094900	24495515	4075	4075	4075	4075	0
549	20230803	094800	24495515	4075	4075	4075	4075	0
550	20230803	094700	24495515	4075	4075	4075	4075	0
551	20230803	094600	24495515	4075	4075	4075	4075	0
552	20230803	094500	24495515	4075	4075	4075	4075	0
553	20230803	094400	24495515	4075	4075	4075	4075	0
554	20230803	094300	24495515	4075	4075	4075	4075	0
555	20230803	094200	24495515	4075	4065	4075	4065	232
556	20230803	094100	23552425	4075	4075	4075	4075	0
557	20230803	094000	23552425	4075	4075	4075	4075	0
558	20230803	093900	23552425	4075	4075	4075	4075	0
559	20230803	093800	23552425	4075	4075	4075	4075	0
560	20230803	093700	23552425	4075	4075	4075	4075	798
561	20230803	093600	20300575	4075	4075	4075	4075	0
562	20230803	093500	20300575	4075	4075	4075	4075	200
563	20230803	093400	19485575	4075	4075	4075	4075	0
564	20230803	093300	19485575	4075	4075	4075	4075	0
565	20230803	093200	19485575	4075	4075	4075	4075	8
566	20230803	093100	19452975	4080	4080	4080	4080	2
567	20230803	093000	19444815	4080	4080	4080	4080	1000
568	20230803	092900	15364815	4080	4080	4080	4080	1
569	20230803	092800	15360735	4075	4080	4080	4075	118
570	20230803	092700	14879860	4080	4080	4080	4080	0
571	20230803	092600	14879860	4080	4080	4080	4080	0
572	20230803	092500	14879860	4080	4080	4080	4080	2
573	20230803	092400	14871700	4080	4080	4080	4080	200
574	20230803	092300	14055700	4080	4075	4080	4075	722
575	20230803	092200	11110440	4065	4060	4065	4060	556
576	20230803	092100	8851690	4060	4060	4060	4060	126
577	20230803	092000	8340130	4045	4045	4045	4045	147
578	20230803	091900	7745515	4045	4045	4045	4045	11
579	20230803	091800	7701020	4040	4040	4040	4040	0
580	20230803	091700	7701020	4040	4040	4040	4040	0
581	20230803	091600	7701020	4040	4040	4040	4040	1
582	20230803	091500	7696980	4045	4045	4045	4045	0
583	20230803	091400	7696980	4045	4045	4045	4045	10
584	20230803	091300	7656530	4030	4030	4030	4030	0
585	20230803	091200	7656530	4030	4030	4030	4030	0
586	20230803	091100	7656530	4030	4030	4030	4030	0
587	20230803	091000	7656530	4030	4030	4030	4030	4
588	20230803	090900	7640410	4040	4040	4040	4040	0
589	20230803	090800	7640410	4040	4040	4040	4040	0
590	20230803	090700	7640410	4040	4040	4040	4040	0
591	20230803	090600	7640410	4040	4040	4040	4040	0
592	20230803	090500	7640410	4040	4040	4040	4040	10
593	20230803	090400	7600010	4030	4030	4035	4030	1288
594	20230803	090300	2409320	4035	4035	4035	4035	0
595	20230803	090200	2409320	4035	4040	4040	4035	23
596	20230803	090100	2316460	4035	4035	4035	4035	500
597	20230803	090000	298960	4040	4040	4040	4040	74