KissMeData/070300/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	193000	47318885	2945	2945	2945	2945	502
3	20230803	192900	47318885	2945	2945	2945	2945	0
4	20230803	192800	47318885	2945	2945	2945	2945	0
5	20230803	192700	47318885	2945	2945	2945	2945	0
6	20230803	192600	47318885	2945	2945	2945	2945	0
7	20230803	192500	47318885	2945	2945	2945	2945	0
8	20230803	192400	47318885	2945	2945	2945	2945	0
9	20230803	192300	47318885	2945	2945	2945	2945	0
10	20230803	192200	47318885	2945	2945	2945	2945	0
11	20230803	192100	47318885	2945	2945	2945	2945	0
12	20230803	192000	47318885	2945	2945	2945	2945	0
13	20230803	191900	47318885	2945	2945	2945	2945	0
14	20230803	191800	47318885	2945	2945	2945	2945	0
15	20230803	191700	47318885	2945	2945	2945	2945	0
16	20230803	191600	47318885	2945	2945	2945	2945	0
17	20230803	191500	47318885	2945	2945	2945	2945	0
18	20230803	191400	47318885	2945	2945	2945	2945	0
19	20230803	191300	47318885	2945	2945	2945	2945	0
20	20230803	191200	47318885	2945	2945	2945	2945	0
21	20230803	191100	47318885	2945	2945	2945	2945	0
22	20230803	191000	47318885	2945	2945	2945	2945	0
23	20230803	190900	47318885	2945	2945	2945	2945	0
24	20230803	190800	47318885	2945	2945	2945	2945	0
25	20230803	190700	47318885	2945	2945	2945	2945	0
26	20230803	190600	47318885	2945	2945	2945	2945	0
27	20230803	190500	47318885	2945	2945	2945	2945	0
28	20230803	190400	47318885	2945	2945	2945	2945	0
29	20230803	190300	47318885	2945	2945	2945	2945	0
30	20230803	190200	47318885	2945	2945	2945	2945	0
31	20230803	190100	47318885	2945	2945	2945	2945	0
32	20230803	190000	47318885	2945	2945	2945	2945	502
33	20230803	185900	47318885	2945	2945	2945	2945	0
34	20230803	185800	47318885	2945	2945	2945	2945	0
35	20230803	185700	47318885	2945	2945	2945	2945	0
36	20230803	185600	47318885	2945	2945	2945	2945	0
37	20230803	185500	47318885	2945	2945	2945	2945	0
38	20230803	185400	47318885	2945	2945	2945	2945	0
39	20230803	185300	47318885	2945	2945	2945	2945	0
40	20230803	185200	47318885	2945	2945	2945	2945	0
41	20230803	185100	47318885	2945	2945	2945	2945	0
42	20230803	185000	47318885	2945	2945	2945	2945	0
43	20230803	184900	47318885	2945	2945	2945	2945	0
44	20230803	184800	47318885	2945	2945	2945	2945	0
45	20230803	184700	47318885	2945	2945	2945	2945	0
46	20230803	184600	47318885	2945	2945	2945	2945	0
47	20230803	184500	47318885	2945	2945	2945	2945	0
48	20230803	184400	47318885	2945	2945	2945	2945	0
49	20230803	184300	47318885	2945	2945	2945	2945	0
50	20230803	184200	47318885	2945	2945	2945	2945	0
51	20230803	184100	47318885	2945	2945	2945	2945	0
52	20230803	184000	47318885	2945	2945	2945	2945	0
53	20230803	183900	47318885	2945	2945	2945	2945	0
54	20230803	183800	47318885	2945	2945	2945	2945	0
55	20230803	183700	47318885	2945	2945	2945	2945	0
56	20230803	183600	47318885	2945	2945	2945	2945	0
57	20230803	183500	47318885	2945	2945	2945	2945	0
58	20230803	183400	47318885	2945	2945	2945	2945	0
59	20230803	183300	47318885	2945	2945	2945	2945	0
60	20230803	183200	47318885	2945	2945	2945	2945	0
61	20230803	183100	47318885	2945	2945	2945	2945	0
62	20230803	183000	47318885	2945	2945	2945	2945	502
63	20230803	182900	47318885	2945	2945	2945	2945	0
64	20230803	182800	47318885	2945	2945	2945	2945	0
65	20230803	182700	47318885	2945	2945	2945	2945	0
66	20230803	182600	47318885	2945	2945	2945	2945	0
67	20230803	182500	47318885	2945	2945	2945	2945	0
68	20230803	182400	47318885	2945	2945	2945	2945	0
69	20230803	182300	47318885	2945	2945	2945	2945	0
70	20230803	182200	47318885	2945	2945	2945	2945	0
71	20230803	182100	47318885	2945	2945	2945	2945	0
72	20230803	182000	47318885	2945	2945	2945	2945	0
73	20230803	181900	47318885	2945	2945	2945	2945	0
74	20230803	181800	47318885	2945	2945	2945	2945	0
75	20230803	181700	47318885	2945	2945	2945	2945	0
76	20230803	181600	47318885	2945	2945	2945	2945	0
77	20230803	181500	47318885	2945	2945	2945	2945	0
78	20230803	181400	47318885	2945	2945	2945	2945	0
79	20230803	181300	47318885	2945	2945	2945	2945	0
80	20230803	181200	47318885	2945	2945	2945	2945	0
81	20230803	181100	47318885	2945	2945	2945	2945	0
82	20230803	181000	47318885	2945	2945	2945	2945	0
83	20230803	180900	47318885	2945	2945	2945	2945	0
84	20230803	180800	47318885	2945	2945	2945	2945	0
85	20230803	180700	47318885	2945	2945	2945	2945	0
86	20230803	180600	47318885	2945	2945	2945	2945	0
87	20230803	180500	47318885	2945	2945	2945	2945	0
88	20230803	180400	47318885	2945	2945	2945	2945	0
89	20230803	180300	47318885	2945	2945	2945	2945	0
90	20230803	180200	47318885	2945	2945	2945	2945	0
91	20230803	180100	47318885	2945	2945	2945	2945	0
92	20230803	180000	47318885	2945	2945	2945	2945	502
93	20230803	175900	47318885	2945	2945	2945	2945	0
94	20230803	175800	47318885	2945	2945	2945	2945	0
95	20230803	175700	47318885	2945	2945	2945	2945	0
96	20230803	175600	47318885	2945	2945	2945	2945	0
97	20230803	175500	47318885	2945	2945	2945	2945	0
98	20230803	175400	47318885	2945	2945	2945	2945	0
99	20230803	175300	47318885	2945	2945	2945	2945	0
100	20230803	175200	47318885	2945	2945	2945	2945	0
101	20230803	175100	47318885	2945	2945	2945	2945	0
102	20230803	175000	47318885	2945	2945	2945	2945	0
103	20230803	174900	47318885	2945	2945	2945	2945	0
104	20230803	174800	47318885	2945	2945	2945	2945	0
105	20230803	174700	47318885	2945	2945	2945	2945	0
106	20230803	174600	47318885	2945	2945	2945	2945	0
107	20230803	174500	47318885	2945	2945	2945	2945	0
108	20230803	174400	47318885	2945	2945	2945	2945	0
109	20230803	174300	47318885	2945	2945	2945	2945	0
110	20230803	174200	47318885	2945	2945	2945	2945	0
111	20230803	174100	47318885	2945	2945	2945	2945	0
112	20230803	174000	47318885	2945	2945	2945	2945	0
113	20230803	173900	47318885	2945	2945	2945	2945	0
114	20230803	173800	47318885	2945	2945	2945	2945	0
115	20230803	173700	47318885	2945	2945	2945	2945	0
116	20230803	173600	47318885	2945	2945	2945	2945	0
117	20230803	173500	47318885	2945	2945	2945	2945	0
118	20230803	173400	47318885	2945	2945	2945	2945	0
119	20230803	173300	47318885	2945	2945	2945	2945	0
120	20230803	173200	47318885	2945	2945	2945	2945	0
121	20230803	173100	47318885	2945	2945	2945	2945	0
122	20230803	173000	47318885	2945	2945	2945	2945	502
123	20230803	172900	47318885	2945	2945	2945	2945	0
124	20230803	172800	47318885	2945	2945	2945	2945	0
125	20230803	172700	47318885	2945	2945	2945	2945	0
126	20230803	172600	47318885	2945	2945	2945	2945	0
127	20230803	172500	47318885	2945	2945	2945	2945	0
128	20230803	172400	47318885	2945	2945	2945	2945	0
129	20230803	172300	47318885	2945	2945	2945	2945	0
130	20230803	172200	47318885	2945	2945	2945	2945	0
131	20230803	172100	47318885	2945	2945	2945	2945	0
132	20230803	172000	47318885	2945	2945	2945	2945	0
133	20230803	171900	47318885	2945	2945	2945	2945	0
134	20230803	171800	47318885	2945	2945	2945	2945	0
135	20230803	171700	47318885	2945	2945	2945	2945	0
136	20230803	171600	47318885	2945	2945	2945	2945	0
137	20230803	171500	47318885	2945	2945	2945	2945	0
138	20230803	171400	47318885	2945	2945	2945	2945	0
139	20230803	171300	47318885	2945	2945	2945	2945	0
140	20230803	171200	47318885	2945	2945	2945	2945	0
141	20230803	171100	47318885	2945	2945	2945	2945	0
142	20230803	171000	47318885	2945	2945	2945	2945	0
143	20230803	170900	47318885	2945	2945	2945	2945	0
144	20230803	170800	47318885	2945	2945	2945	2945	0
145	20230803	170700	47318885	2945	2945	2945	2945	0
146	20230803	170600	47318885	2945	2945	2945	2945	0
147	20230803	170500	47318885	2945	2945	2945	2945	0
148	20230803	170400	47318885	2945	2945	2945	2945	0
149	20230803	170300	47318885	2945	2945	2945	2945	0
150	20230803	170200	47318885	2945	2945	2945	2945	0
151	20230803	170100	47318885	2945	2945	2945	2945	0
152	20230803	170000	47318885	2945	2945	2945	2945	502
153	20230803	165900	47318885	2945	2945	2945	2945	0
154	20230803	165800	47318885	2945	2945	2945	2945	0
155	20230803	165700	47318885	2945	2945	2945	2945	0
156	20230803	165600	47318885	2945	2945	2945	2945	0
157	20230803	165500	47318885	2945	2945	2945	2945	0
158	20230803	165400	47318885	2945	2945	2945	2945	0
159	20230803	165300	47318885	2945	2945	2945	2945	0
160	20230803	165200	47318885	2945	2945	2945	2945	0
161	20230803	165100	47318885	2945	2945	2945	2945	0
162	20230803	165000	47318885	2945	2945	2945	2945	0
163	20230803	164900	47318885	2945	2945	2945	2945	0
164	20230803	164800	47318885	2945	2945	2945	2945	0
165	20230803	164700	47318885	2945	2945	2945	2945	0
166	20230803	164600	47318885	2945	2945	2945	2945	0
167	20230803	164500	47318885	2945	2945	2945	2945	0
168	20230803	164400	47318885	2945	2945	2945	2945	0
169	20230803	164300	47318885	2945	2945	2945	2945	0
170	20230803	164200	47318885	2945	2945	2945	2945	0
171	20230803	164100	47318885	2945	2945	2945	2945	0
172	20230803	164000	47318885	2945	2945	2945	2945	0
173	20230803	163900	47318885	2945	2945	2945	2945	0
174	20230803	163800	47318885	2945	2945	2945	2945	0
175	20230803	163700	47318885	2945	2945	2945	2945	0
176	20230803	163600	47318885	2945	2945	2945	2945	0
177	20230803	163500	47318885	2945	2945	2945	2945	0
178	20230803	163400	47318885	2945	2945	2945	2945	0
179	20230803	163300	47318885	2945	2945	2945	2945	0
180	20230803	163200	47318885	2945	2945	2945	2945	0
181	20230803	163100	47318885	2945	2945	2945	2945	0
182	20230803	163000	47318885	2945	2945	2945	2945	502
183	20230803	162900	47318885	2945	2945	2945	2945	0
184	20230803	162800	47318885	2945	2945	2945	2945	0
185	20230803	162700	47318885	2945	2945	2945	2945	0
186	20230803	162600	47318885	2945	2945	2945	2945	0
187	20230803	162500	47318885	2945	2945	2945	2945	0
188	20230803	162400	47318885	2945	2945	2945	2945	0
189	20230803	162300	47318885	2945	2945	2945	2945	0
190	20230803	162200	47318885	2945	2945	2945	2945	0
191	20230803	162100	47318885	2945	2945	2945	2945	0
192	20230803	162000	47318885	2945	2945	2945	2945	0
193	20230803	161900	47318885	2945	2945	2945	2945	0
194	20230803	161800	47318885	2945	2945	2945	2945	0
195	20230803	161700	47318885	2945	2945	2945	2945	0
196	20230803	161600	47318885	2945	2945	2945	2945	0
197	20230803	161500	47318885	2945	2945	2945	2945	0
198	20230803	161400	47318885	2945	2945	2945	2945	0
199	20230803	161300	47318885	2945	2945	2945	2945	0
200	20230803	161200	47318885	2945	2945	2945	2945	0
201	20230803	161100	47318885	2945	2945	2945	2945	0
202	20230803	161000	47318885	2945	2945	2945	2945	0
203	20230803	160900	47318885	2945	2945	2945	2945	0
204	20230803	160800	47318885	2945	2945	2945	2945	0
205	20230803	160700	47318885	2945	2945	2945	2945	0
206	20230803	160600	47318885	2945	2945	2945	2945	0
207	20230803	160500	47318885	2945	2945	2945	2945	0
208	20230803	160400	47318885	2945	2945	2945	2945	0
209	20230803	160300	47318885	2945	2945	2945	2945	0
210	20230803	160200	47318885	2945	2945	2945	2945	0
211	20230803	160100	47318885	2945	2945	2945	2945	0
212	20230803	160000	47318885	2945	2945	2945	2945	502
213	20230803	155900	47318885	2945	2945	2945	2945	0
214	20230803	155800	47318885	2945	2945	2945	2945	0
215	20230803	155700	47318885	2945	2945	2945	2945	0
216	20230803	155600	47318885	2945	2945	2945	2945	0
217	20230803	155500	47318885	2945	2945	2945	2945	0
218	20230803	155400	47318885	2945	2945	2945	2945	0
219	20230803	155300	47318885	2945	2945	2945	2945	0
220	20230803	155200	47318885	2945	2945	2945	2945	0
221	20230803	155100	47318885	2945	2945	2945	2945	0
222	20230803	155000	47318885	2945	2945	2945	2945	0
223	20230803	154900	47318885	2945	2945	2945	2945	0
224	20230803	154800	47318885	2945	2945	2945	2945	0
225	20230803	154700	47318885	2945	2945	2945	2945	0
226	20230803	154600	47318885	2945	2945	2945	2945	0
227	20230803	154500	47318885	2945	2945	2945	2945	0
228	20230803	154400	47318885	2945	2945	2945	2945	0
229	20230803	154300	47318885	2945	2945	2945	2945	0
230	20230803	154200	47318885	2945	2945	2945	2945	0
231	20230803	154100	47318885	2945	2945	2945	2945	0
232	20230803	154000	47318885	2945	2945	2945	2945	0
233	20230803	153900	47318885	2945	2945	2945	2945	0
234	20230803	153800	47318885	2945	2945	2945	2945	0
235	20230803	153700	47318885	2945	2945	2945	2945	0
236	20230803	153600	47318885	2945	2945	2945	2945	0
237	20230803	153500	47318885	2945	2945	2945	2945	0
238	20230803	153400	47318885	2945	2945	2945	2945	0
239	20230803	153300	47318885	2945	2945	2945	2945	0
240	20230803	153200	47318885	2945	2945	2945	2945	0
241	20230803	153100	47318885	2945	2945	2945	2945	0
242	20230803	153000	47318885	2945	2945	2945	2945	1004
243	20230803	152900	45840495	2950	2950	2950	2950	0
244	20230803	152800	45840495	2950	2950	2950	2950	0
245	20230803	152700	45840495	2950	2950	2950	2950	0
246	20230803	152600	45840495	2950	2950	2950	2950	0
247	20230803	152500	45840495	2950	2950	2950	2950	0
248	20230803	152400	45840495	2950	2950	2950	2950	0
249	20230803	152300	45840495	2950	2950	2950	2950	0
250	20230803	152200	45840495	2950	2950	2950	2950	0
251	20230803	152100	45840495	2950	2950	2950	2950	0
252	20230803	152000	45840495	2950	2950	2950	2950	0
253	20230803	151900	45840495	2950	2950	2950	2950	0
254	20230803	151800	45840495	2950	2950	2950	2950	0
255	20230803	151700	45840495	2950	2950	2950	2950	0
256	20230803	151600	45840495	2950	2950	2950	2950	66
257	20230803	151500	45645795	2950	2950	2950	2950	0
258	20230803	151400	45645795	2950	2950	2950	2950	0
259	20230803	151300	45645795	2950	2950	2950	2950	0
260	20230803	151200	45645795	2950	2950	2950	2950	0
261	20230803	151100	45645795	2950	2950	2950	2950	0
262	20230803	151000	45645795	2950	2950	2950	2950	0
263	20230803	150900	45645795	2950	2950	2950	2950	0
264	20230803	150800	45645795	2950	2950	2950	2950	0
265	20230803	150700	45645795	2950	2950	2950	2950	303
266	20230803	150600	44751945	2960	2960	2960	2960	0
267	20230803	150500	44751945	2960	2960	2960	2960	0
268	20230803	150400	44751945	2960	2950	2960	2950	179
269	20230803	150300	44222305	2945	2945	2945	2945	0
270	20230803	150200	44222305	2945	2945	2945	2945	0
271	20230803	150100	44222305	2945	2945	2945	2945	0
272	20230803	150000	44222305	2945	2945	2945	2945	302
273	20230803	145900	43332915	2955	2955	2955	2955	0
274	20230803	145800	43332915	2955	2955	2955	2955	0
275	20230803	145700	43332915	2955	2955	2955	2955	0
276	20230803	145600	43332915	2955	2955	2955	2955	0
277	20230803	145500	43332915	2955	2955	2955	2955	0
278	20230803	145400	43332915	2955	2955	2955	2955	0
279	20230803	145300	43332915	2955	2955	2955	2955	0
280	20230803	145200	43332915	2955	2955	2955	2955	0
281	20230803	145100	43332915	2955	2955	2955	2955	0
282	20230803	145000	43332915	2955	2955	2955	2955	0
283	20230803	144900	43332915	2955	2955	2955	2955	0
284	20230803	144800	43332915	2955	2955	2955	2955	0
285	20230803	144700	43332915	2955	2955	2955	2955	0
286	20230803	144600	43332915	2955	2955	2955	2955	0
287	20230803	144500	43332915	2955	2955	2955	2955	0
288	20230803	144400	43332915	2955	2955	2955	2955	0
289	20230803	144300	43332915	2955	2955	2955	2955	0
290	20230803	144200	43332915	2955	2955	2955	2955	0
291	20230803	144100	43332915	2955	2955	2955	2955	0
292	20230803	144000	43332915	2955	2955	2955	2955	0
293	20230803	143900	43332915	2955	2955	2955	2955	26
294	20230803	143800	43256085	2955	2955	2955	2955	0
295	20230803	143700	43256085	2955	2945	2955	2945	178
296	20230803	143600	42731540	2945	2945	2945	2945	0
297	20230803	143500	42731540	2945	2945	2945	2945	0
298	20230803	143400	42731540	2945	2945	2945	2945	0
299	20230803	143300	42731540	2945	2945	2945	2945	0
300	20230803	143200	42731540	2945	2945	2945	2945	0
301	20230803	143100	42731540	2945	2945	2945	2945	0
302	20230803	143000	42731540	2945	2945	2945	2945	0
303	20230803	142900	42731540	2945	2945	2945	2945	0
304	20230803	142800	42731540	2945	2945	2945	2945	0
305	20230803	142700	42731540	2945	2945	2945	2945	0
306	20230803	142600	42731540	2945	2945	2945	2945	0
307	20230803	142500	42731540	2945	2945	2945	2945	0
308	20230803	142400	42731540	2945	2945	2945	2945	0
309	20230803	142300	42731540	2945	2945	2945	2945	0
310	20230803	142200	42731540	2945	2945	2945	2945	0
311	20230803	142100	42731540	2945	2945	2945	2945	0
312	20230803	142000	42731540	2945	2945	2945	2945	0
313	20230803	141900	42731540	2945	2945	2945	2945	0
314	20230803	141800	42731540	2945	2945	2945	2945	0
315	20230803	141700	42731540	2945	2945	2945	2945	0
316	20230803	141600	42731540	2945	2945	2945	2945	15
317	20230803	141500	42687365	2950	2950	2950	2950	1
318	20230803	141400	42684415	2945	2945	2945	2945	0
319	20230803	141300	42684415	2945	2945	2945	2945	0
320	20230803	141200	42684415	2945	2945	2945	2945	0
321	20230803	141100	42684415	2945	2945	2945	2945	15
322	20230803	141000	42640240	2950	2950	2950	2950	214
323	20230803	140900	42008940	2960	2960	2960	2960	0
324	20230803	140800	42008940	2960	2960	2960	2960	0
325	20230803	140700	42008940	2960	2960	2960	2960	0
326	20230803	140600	42008940	2960	2960	2960	2960	70
327	20230803	140500	41801740	2955	2955	2955	2955	0
328	20230803	140400	41801740	2955	2955	2955	2955	0
329	20230803	140300	41801740	2955	2955	2955	2955	529
330	20230803	140200	40238545	2960	2960	2960	2960	0
331	20230803	140100	40238545	2960	2960	2960	2960	0
332	20230803	140000	40238545	2960	2960	2960	2960	0
333	20230803	135900	40238545	2960	2960	2960	2960	0
334	20230803	135800	40238545	2960	2960	2960	2960	0
335	20230803	135700	40238545	2960	2960	2960	2960	0
336	20230803	135600	40238545	2960	2960	2960	2960	0
337	20230803	135500	40238545	2960	2960	2960	2960	0
338	20230803	135400	40238545	2960	2960	2960	2960	0
339	20230803	135300	40238545	2960	2960	2960	2960	0
340	20230803	135200	40238545	2960	2960	2960	2960	0
341	20230803	135100	40238545	2960	2960	2960	2960	0
342	20230803	135000	40238545	2960	2960	2960	2960	0
343	20230803	134900	40238545	2960	2960	2960	2960	0
344	20230803	134800	40238545	2960	2960	2960	2960	0
345	20230803	134700	40238545	2960	2960	2960	2960	1
346	20230803	134600	40235585	2965	2965	2965	2965	0
347	20230803	134500	40235585	2965	2965	2965	2965	0
348	20230803	134400	40235585	2965	2965	2965	2965	0
349	20230803	134300	40235585	2965	2965	2965	2965	1
350	20230803	134200	40232620	2955	2955	2955	2955	0
351	20230803	134100	40232620	2955	2955	2955	2955	0
352	20230803	134000	40232620	2955	2955	2955	2955	0
353	20230803	133900	40232620	2955	2955	2955	2955	0
354	20230803	133800	40232620	2955	2955	2955	2955	0
355	20230803	133700	40232620	2955	2955	2955	2955	0
356	20230803	133600	40232620	2955	2955	2955	2955	0
357	20230803	133500	40232620	2955	2955	2955	2955	0
358	20230803	133400	40232620	2955	2955	2955	2955	0
359	20230803	133300	40232620	2955	2955	2955	2955	0
360	20230803	133200	40232620	2955	2955	2955	2955	0
361	20230803	133100	40232620	2955	2955	2955	2955	0
362	20230803	133000	40232620	2955	2955	2955	2955	0
363	20230803	132900	40232620	2955	2955	2955	2955	0
364	20230803	132800	40232620	2955	2955	2955	2955	0
365	20230803	132700	40232620	2955	2955	2955	2955	0
366	20230803	132600	40232620	2955	2955	2955	2955	0
367	20230803	132500	40232620	2955	2955	2955	2955	0
368	20230803	132400	40232620	2955	2955	2955	2955	0
369	20230803	132300	40232620	2955	2955	2955	2955	0
370	20230803	132200	40232620	2955	2955	2955	2955	0
371	20230803	132100	40232620	2955	2955	2955	2955	0
372	20230803	132000	40232620	2955	2955	2955	2955	0
373	20230803	131900	40232620	2955	2955	2955	2955	0
374	20230803	131800	40232620	2955	2955	2955	2955	0
375	20230803	131700	40232620	2955	2955	2955	2955	0
376	20230803	131600	40232620	2955	2955	2955	2955	0
377	20230803	131500	40232620	2955	2955	2955	2955	197
378	20230803	131400	39650485	2955	2955	2955	2955	25
379	20230803	131300	39576610	2955	2955	2955	2955	0
380	20230803	131200	39576610	2955	2955	2955	2955	5
381	20230803	131100	39561835	2955	2955	2955	2955	10
382	20230803	131000	39532285	2955	2955	2955	2955	0
383	20230803	130900	39532285	2955	2955	2955	2955	0
384	20230803	130800	39532285	2955	2955	2955	2955	5
385	20230803	130700	39517510	2955	2955	2955	2955	15
386	20230803	130600	39473185	2955	2955	2955	2955	0
387	20230803	130500	39473185	2955	2955	2955	2955	0
388	20230803	130400	39473185	2955	2955	2955	2955	0
389	20230803	130300	39473185	2955	2955	2955	2955	0
390	20230803	130200	39473185	2955	2955	2955	2955	0
391	20230803	130100	39473185	2955	2955	2955	2955	0
392	20230803	130000	39473185	2955	2955	2955	2955	0
393	20230803	125900	39473185	2955	2955	2955	2955	0
394	20230803	125800	39473185	2955	2955	2955	2955	0
395	20230803	125700	39473185	2955	2955	2955	2955	0
396	20230803	125600	39473185	2955	2955	2955	2955	0
397	20230803	125500	39473185	2955	2955	2955	2955	0
398	20230803	125400	39473185	2955	2955	2955	2955	0
399	20230803	125300	39473185	2955	2955	2955	2955	0
400	20230803	125200	39473185	2955	2955	2955	2955	0
401	20230803	125100	39473185	2955	2955	2955	2955	0
402	20230803	125000	39473185	2955	2955	2955	2955	0
403	20230803	124900	39473185	2955	2955	2955	2955	0
404	20230803	124800	39473185	2955	2955	2955	2955	0
405	20230803	124700	39473185	2955	2955	2955	2955	1
406	20230803	124600	39470230	2945	2945	2945	2945	0
407	20230803	124500	39470230	2945	2945	2945	2945	0
408	20230803	124400	39470230	2945	2945	2945	2945	1178
409	20230803	124300	36001020	2945	2945	2945	2945	0
410	20230803	124200	36001020	2945	2945	2945	2945	0
411	20230803	124100	36001020	2945	2945	2945	2945	0
412	20230803	124000	36001020	2945	2945	2945	2945	0
413	20230803	123900	36001020	2945	2945	2945	2945	0
414	20230803	123800	36001020	2945	2945	2945	2945	0
415	20230803	123700	36001020	2945	2945	2945	2945	0
416	20230803	123600	36001020	2945	2945	2945	2945	0
417	20230803	123500	36001020	2945	2945	2945	2945	0
418	20230803	123400	36001020	2945	2945	2945	2945	0
419	20230803	123300	36001020	2945	2945	2945	2945	0
420	20230803	123200	36001020	2945	2945	2945	2945	0
421	20230803	123100	36001020	2945	2945	2945	2945	0
422	20230803	123000	36001020	2945	2945	2945	2945	20
423	20230803	122900	35942120	2950	2950	2950	2950	0
424	20230803	122800	35942120	2950	2950	2950	2950	0
425	20230803	122700	35942120	2950	2950	2950	2950	0
426	20230803	122600	35942120	2950	2950	2950	2950	0
427	20230803	122500	35942120	2950	2950	2950	2950	0
428	20230803	122400	35942120	2950	2950	2950	2950	0
429	20230803	122300	35942120	2950	2950	2950	2950	0
430	20230803	122200	35942120	2950	2950	2950	2950	0
431	20230803	122100	35942120	2950	2950	2950	2950	0
432	20230803	122000	35942120	2950	2950	2950	2950	0
433	20230803	121900	35942120	2950	2950	2950	2950	0
434	20230803	121800	35942120	2950	2950	2950	2950	0
435	20230803	121700	35942120	2950	2950	2950	2950	1
436	20230803	121600	35939170	2945	2945	2945	2945	15
437	20230803	121500	35894995	2950	2950	2950	2950	0
438	20230803	121400	35894995	2950	2950	2950	2950	0
439	20230803	121300	35894995	2950	2950	2950	2950	0
440	20230803	121200	35894995	2950	2950	2950	2950	0
441	20230803	121100	35894995	2950	2950	2950	2950	0
442	20230803	121000	35894995	2950	2950	2950	2950	0
443	20230803	120900	35894995	2950	2950	2950	2950	0
444	20230803	120800	35894995	2950	2950	2950	2950	0
445	20230803	120700	35894995	2950	2950	2950	2950	0
446	20230803	120600	35894995	2950	2950	2950	2950	0
447	20230803	120500	35894995	2950	2950	2950	2950	0
448	20230803	120400	35894995	2950	2950	2950	2950	0
449	20230803	120300	35894995	2950	2950	2950	2950	0
450	20230803	120200	35894995	2950	2950	2950	2950	0
451	20230803	120100	35894995	2950	2950	2950	2950	0
452	20230803	120000	35894995	2950	2950	2950	2950	0
453	20230803	115900	35894995	2950	2950	2950	2950	0
454	20230803	115800	35894995	2950	2950	2950	2950	0
455	20230803	115700	35894995	2950	2950	2950	2950	0
456	20230803	115600	35894995	2950	2950	2950	2950	0
457	20230803	115500	35894995	2950	2950	2950	2950	0
458	20230803	115400	35894995	2950	2950	2950	2950	0
459	20230803	115300	35894995	2950	2950	2950	2950	15
460	20230803	115200	35850745	2945	2945	2945	2945	0
461	20230803	115100	35850745	2945	2945	2945	2945	15
462	20230803	115000	35806570	2950	2950	2950	2950	0
463	20230803	114900	35806570	2950	2950	2950	2950	0
464	20230803	114800	35806570	2950	2950	2950	2950	0
465	20230803	114700	35806570	2950	2950	2950	2950	0
466	20230803	114600	35806570	2950	2950	2950	2950	0
467	20230803	114500	35806570	2950	2950	2950	2950	0
468	20230803	114400	35806570	2950	2950	2950	2950	15
469	20230803	114300	35762320	2945	2945	2945	2945	0
470	20230803	114200	35762320	2945	2945	2945	2945	0
471	20230803	114100	35762320	2945	2945	2945	2945	15
472	20230803	114000	35718145	2945	2945	2945	2945	0
473	20230803	113900	35718145	2945	2945	2945	2945	0
474	20230803	113800	35718145	2945	2945	2945	2945	0
475	20230803	113700	35718145	2945	2945	2945	2945	1
476	20230803	113600	35715200	2945	2945	2945	2945	15
477	20230803	113500	35671025	2945	2945	2945	2945	0
478	20230803	113400	35671025	2945	2945	2945	2945	0
479	20230803	113300	35671025	2945	2945	2945	2945	0
480	20230803	113200	35671025	2945	2945	2945	2945	0
481	20230803	113100	35671025	2945	2945	2945	2945	15
482	20230803	113000	35626850	2950	2950	2950	2950	0
483	20230803	112900	35626850	2950	2950	2950	2950	0
484	20230803	112800	35626850	2950	2950	2950	2950	0
485	20230803	112700	35626850	2950	2950	2950	2950	0
486	20230803	112600	35626850	2950	2950	2950	2950	0
487	20230803	112500	35626850	2950	2950	2950	2950	0
488	20230803	112400	35626850	2950	2950	2950	2950	0
489	20230803	112300	35626850	2950	2950	2950	2950	156
490	20230803	112200	35166650	2945	2945	2945	2945	0
491	20230803	112100	35166650	2945	2950	2950	2945	18
492	20230803	112000	35113625	2950	2950	2950	2950	0
493	20230803	111900	35113625	2950	2950	2950	2950	0
494	20230803	111800	35113625	2950	2950	2950	2950	43
495	20230803	111700	34986775	2955	2955	2955	2955	0
496	20230803	111600	34986775	2955	2955	2955	2955	0
497	20230803	111500	34986775	2955	2955	2955	2955	0
498	20230803	111400	34986775	2955	2955	2955	2955	0
499	20230803	111300	34986775	2955	2955	2955	2955	1
500	20230803	111200	34983820	2950	2950	2950	2950	0
501	20230803	111100	34983820	2950	2950	2950	2950	0
502	20230803	111000	34983820	2950	2950	2950	2950	0
503	20230803	110900	34983820	2950	2950	2950	2950	0
504	20230803	110800	34983820	2950	2950	2950	2950	0
505	20230803	110700	34983820	2950	2950	2950	2950	0
506	20230803	110600	34983820	2950	2950	2950	2950	0
507	20230803	110500	34983820	2950	2950	2950	2950	0
508	20230803	110400	34983820	2950	2950	2950	2950	0
509	20230803	110300	34983820	2950	2950	2950	2950	0
510	20230803	110200	34983820	2950	2950	2950	2950	0
511	20230803	110100	34983820	2950	2950	2950	2950	14
512	20230803	110000	34942520	2950	2950	2950	2950	0
513	20230803	105900	34942520	2950	2950	2950	2950	0
514	20230803	105800	34942520	2950	2950	2950	2950	0
515	20230803	105700	34942520	2950	2950	2950	2950	0
516	20230803	105600	34942520	2950	2950	2950	2950	0
517	20230803	105500	34942520	2950	2950	2950	2950	0
518	20230803	105400	34942520	2950	2950	2950	2950	0
519	20230803	105300	34942520	2950	2950	2950	2950	0
520	20230803	105200	34942520	2950	2950	2950	2950	1
521	20230803	105100	34939570	2955	2950	2955	2950	18
522	20230803	105000	34886465	2955	2955	2955	2955	0
523	20230803	104900	34886465	2955	2950	2955	2950	25
524	20230803	104800	34812710	2950	2950	2950	2950	0
525	20230803	104700	34812710	2950	2950	2950	2950	1
526	20230803	104600	34809760	2950	2950	2950	2950	1
527	20230803	104500	34806810	2955	2955	2955	2955	0
528	20230803	104400	34806810	2955	2955	2955	2955	0
529	20230803	104300	34806810	2955	2955	2955	2955	1
530	20230803	104200	34803855	2950	2950	2950	2950	0
531	20230803	104100	34803855	2950	2950	2950	2950	40
532	20230803	104000	34685855	2950	2950	2950	2950	0
533	20230803	103900	34685855	2950	2950	2950	2950	0
534	20230803	103800	34685855	2950	2950	2950	2950	0
535	20230803	103700	34685855	2950	2950	2950	2950	0
536	20230803	103600	34685855	2950	2950	2950	2950	101
537	20230803	103500	34387905	2950	2950	2950	2950	0
538	20230803	103400	34387905	2950	2950	2950	2950	24
539	20230803	103300	34317105	2955	2955	2955	2955	25
540	20230803	103200	34243230	2955	2955	2955	2955	0
541	20230803	103100	34243230	2955	2955	2955	2955	0
542	20230803	103000	34243230	2955	2955	2955	2955	0
543	20230803	102900	34243230	2955	2955	2955	2955	0
544	20230803	102800	34243230	2955	2955	2955	2955	0
545	20230803	102700	34243230	2955	2955	2955	2955	5
546	20230803	102600	34228455	2955	2960	2960	2955	432
547	20230803	102500	32951815	2955	2955	2955	2955	0
548	20230803	102400	32951815	2955	2955	2955	2955	55
549	20230803	102300	32789290	2955	2955	2955	2955	15
550	20230803	102200	32744965	2955	2955	2955	2955	0
551	20230803	102100	32744965	2955	2955	2955	2955	0
552	20230803	102000	32744965	2955	2955	2955	2955	0
553	20230803	101900	32744965	2955	2955	2955	2955	0
554	20230803	101800	32744965	2955	2955	2955	2955	15
555	20230803	101700	32700640	2960	2960	2960	2960	0
556	20230803	101600	32700640	2960	2960	2960	2960	3
557	20230803	101500	32691760	2965	2965	2965	2965	0
558	20230803	101400	32691760	2965	2965	2965	2965	0
559	20230803	101300	32691760	2965	2965	2965	2965	0
560	20230803	101200	32691760	2965	2965	2965	2965	0
561	20230803	101100	32691760	2965	2965	2965	2965	0
562	20230803	101000	32691760	2965	2965	2965	2965	0
563	20230803	100900	32691760	2965	2965	2965	2965	0
564	20230803	100800	32691760	2965	2965	2965	2965	0
565	20230803	100700	32691760	2965	2965	2965	2965	0
566	20230803	100600	32691760	2965	2965	2965	2965	7
567	20230803	100500	32671005	2960	2960	2960	2960	0
568	20230803	100400	32671005	2960	2960	2960	2960	0
569	20230803	100300	32671005	2960	2960	2960	2960	0
570	20230803	100200	32671005	2960	2960	2960	2960	0
571	20230803	100100	32671005	2960	2960	2960	2960	0
572	20230803	100000	32671005	2960	2960	2960	2960	0
573	20230803	095900	32671005	2960	2960	2960	2960	0
574	20230803	095800	32671005	2960	2960	2960	2960	0
575	20230803	095700	32671005	2960	2960	2960	2960	0
576	20230803	095600	32671005	2960	2960	2960	2960	0
577	20230803	095500	32671005	2960	2960	2960	2960	0
578	20230803	095400	32671005	2960	2960	2960	2960	0
579	20230803	095300	32671005	2960	2960	2960	2960	0
580	20230803	095200	32671005	2960	2960	2960	2960	0
581	20230803	095100	32671005	2960	2960	2960	2960	0
582	20230803	095000	32671005	2960	2960	2960	2960	0
583	20230803	094900	32671005	2960	2975	2975	2960	988
584	20230803	094800	29741355	2970	2970	2970	2970	0
585	20230803	094700	29741355	2970	2970	2970	2970	0
586	20230803	094600	29741355	2970	2970	2970	2970	410
587	20230803	094500	28523655	2985	2985	2985	2985	0
588	20230803	094400	28523655	2985	2985	2985	2985	0
589	20230803	094300	28523655	2985	2985	2985	2985	0
590	20230803	094200	28523655	2985	2985	2985	2985	0
591	20230803	094100	28523655	2985	2985	2985	2985	0
592	20230803	094000	28523655	2985	2985	2985	2985	3
593	20230803	093900	28514700	2980	2980	2980	2980	0
594	20230803	093800	28514700	2980	2980	2980	2980	410
595	20230803	093700	27292900	2980	2975	2980	2975	988
596	20230803	093600	24349160	2965	2965	2965	2965	0
597	20230803	093500	24349160	2965	2965	2965	2965	0
598	20230803	093400	24349160	2965	2965	2965	2965	0
599	20230803	093300	24349160	2965	2965	2965	2965	0
600	20230803	093200	24349160	2965	2965	2965	2965	0
601	20230803	093100	24349160	2965	2965	2965	2965	0
602	20230803	093000	24349160	2965	2965	2965	2965	0
603	20230803	092900	24349160	2965	2965	2965	2965	0
604	20230803	092800	24349160	2965	2965	2965	2965	391
605	20230803	092700	23189845	2975	2975	2975	2975	0
606	20230803	092600	23189845	2975	2975	2975	2975	0
607	20230803	092500	23189845	2975	2975	2975	2975	0
608	20230803	092400	23189845	2975	2975	2975	2975	290
609	20230803	092300	22327095	2980	2980	2980	2980	0
610	20230803	092200	22327095	2980	2980	2980	2980	2
611	20230803	092100	22321135	2960	2960	2960	2960	0
612	20230803	092000	22321135	2960	2960	2960	2960	0
613	20230803	091900	22321135	2960	2960	2960	2960	0
614	20230803	091800	22321135	2960	2960	2960	2960	0
615	20230803	091700	22321135	2960	2960	2960	2960	0
616	20230803	091600	22321135	2960	2985	2985	2960	1879
617	20230803	091500	16729560	2990	2985	2990	2985	103
618	20230803	091400	16422080	2955	2950	2955	2950	189
619	20230803	091300	15863745	2935	2935	2935	2935	0
620	20230803	091200	15863745	2935	2935	2935	2935	6
621	20230803	091100	15846135	2950	2950	2950	2950	75
622	20230803	091000	15624885	2950	2950	2950	2950	1
623	20230803	090900	15621935	2935	2935	2935	2935	0
624	20230803	090800	15621935	2935	2935	2935	2935	0
625	20230803	090700	15621935	2935	2935	2935	2935	0
626	20230803	090600	15621935	2935	2935	2935	2935	0
627	20230803	090500	15621935	2935	2950	2950	2935	1001
628	20230803	090400	12683985	2935	2935	2935	2935	806
629	20230803	090300	10318375	2930	2950	2950	2930	22
630	20230803	090200	10253675	2925	2925	2925	2925	0
631	20230803	090100	10253675	2925	2985	2985	2925	1654
632	20230803	090000	5367760	2985	2960	2985	2960	1811