KissMeData/039020/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	191100	247606475	2960	2960	2960	2960	7321
3	20230803	191000	247606475	2960	2960	2960	2960	0
4	20230803	190900	247606475	2960	2960	2960	2960	0
5	20230803	190800	247606475	2960	2960	2960	2960	0
6	20230803	190700	247606475	2960	2960	2960	2960	0
7	20230803	190600	247606475	2960	2960	2960	2960	0
8	20230803	190500	247606475	2960	2960	2960	2960	0
9	20230803	190400	247606475	2960	2960	2960	2960	0
10	20230803	190300	247606475	2960	2960	2960	2960	0
11	20230803	190200	247606475	2960	2960	2960	2960	0
12	20230803	190100	247606475	2960	2960	2960	2960	0
13	20230803	190000	247606475	2960	2960	2960	2960	0
14	20230803	185900	247606475	2960	2960	2960	2960	0
15	20230803	185800	247606475	2960	2960	2960	2960	0
16	20230803	185700	247606475	2960	2960	2960	2960	0
17	20230803	185600	247606475	2960	2960	2960	2960	0
18	20230803	185500	247606475	2960	2960	2960	2960	0
19	20230803	185400	247606475	2960	2960	2960	2960	0
20	20230803	185300	247606475	2960	2960	2960	2960	0
21	20230803	185200	247606475	2960	2960	2960	2960	0
22	20230803	185100	247606475	2960	2960	2960	2960	0
23	20230803	185000	247606475	2960	2960	2960	2960	0
24	20230803	184900	247606475	2960	2960	2960	2960	0
25	20230803	184800	247606475	2960	2960	2960	2960	0
26	20230803	184700	247606475	2960	2960	2960	2960	0
27	20230803	184600	247606475	2960	2960	2960	2960	0
28	20230803	184500	247606475	2960	2960	2960	2960	0
29	20230803	184400	247606475	2960	2960	2960	2960	0
30	20230803	184300	247606475	2960	2960	2960	2960	0
31	20230803	184200	247606475	2960	2960	2960	2960	0
32	20230803	184100	247606475	2960	2960	2960	2960	7321
33	20230803	184000	247606475	2960	2960	2960	2960	0
34	20230803	183900	247606475	2960	2960	2960	2960	0
35	20230803	183800	247606475	2960	2960	2960	2960	0
36	20230803	183700	247606475	2960	2960	2960	2960	0
37	20230803	183600	247606475	2960	2960	2960	2960	0
38	20230803	183500	247606475	2960	2960	2960	2960	0
39	20230803	183400	247606475	2960	2960	2960	2960	0
40	20230803	183300	247606475	2960	2960	2960	2960	0
41	20230803	183200	247606475	2960	2960	2960	2960	0
42	20230803	183100	247606475	2960	2960	2960	2960	0
43	20230803	183000	247606475	2960	2960	2960	2960	0
44	20230803	182900	247606475	2960	2960	2960	2960	0
45	20230803	182800	247606475	2960	2960	2960	2960	0
46	20230803	182700	247606475	2960	2960	2960	2960	0
47	20230803	182600	247606475	2960	2960	2960	2960	0
48	20230803	182500	247606475	2960	2960	2960	2960	0
49	20230803	182400	247606475	2960	2960	2960	2960	0
50	20230803	182300	247606475	2960	2960	2960	2960	0
51	20230803	182200	247606475	2960	2960	2960	2960	0
52	20230803	182100	247606475	2960	2960	2960	2960	0
53	20230803	182000	247606475	2960	2960	2960	2960	0
54	20230803	181900	247606475	2960	2960	2960	2960	0
55	20230803	181800	247606475	2960	2960	2960	2960	0
56	20230803	181700	247606475	2960	2960	2960	2960	0
57	20230803	181600	247606475	2960	2960	2960	2960	0
58	20230803	181500	247606475	2960	2960	2960	2960	0
59	20230803	181400	247606475	2960	2960	2960	2960	0
60	20230803	181300	247606475	2960	2960	2960	2960	0
61	20230803	181200	247606475	2960	2960	2960	2960	0
62	20230803	181100	247606475	2960	2960	2960	2960	7321
63	20230803	181000	247606475	2960	2960	2960	2960	0
64	20230803	180900	247606475	2960	2960	2960	2960	0
65	20230803	180800	247606475	2960	2960	2960	2960	0
66	20230803	180700	247606475	2960	2960	2960	2960	0
67	20230803	180600	247606475	2960	2960	2960	2960	0
68	20230803	180500	247606475	2960	2960	2960	2960	0
69	20230803	180400	247606475	2960	2960	2960	2960	0
70	20230803	180300	247606475	2960	2960	2960	2960	0
71	20230803	180200	247606475	2960	2960	2960	2960	0
72	20230803	180100	247606475	2960	2960	2960	2960	0
73	20230803	180000	247606475	2960	2960	2960	2960	0
74	20230803	175900	247606475	2960	2960	2960	2960	0
75	20230803	175800	247606475	2960	2960	2960	2960	0
76	20230803	175700	247606475	2960	2960	2960	2960	0
77	20230803	175600	247606475	2960	2960	2960	2960	0
78	20230803	175500	247606475	2960	2960	2960	2960	0
79	20230803	175400	247606475	2960	2960	2960	2960	0
80	20230803	175300	247606475	2960	2960	2960	2960	0
81	20230803	175200	247606475	2960	2960	2960	2960	0
82	20230803	175100	247606475	2960	2960	2960	2960	0
83	20230803	175000	247606475	2960	2960	2960	2960	0
84	20230803	174900	247606475	2960	2960	2960	2960	0
85	20230803	174800	247606475	2960	2960	2960	2960	0
86	20230803	174700	247606475	2960	2960	2960	2960	0
87	20230803	174600	247606475	2960	2960	2960	2960	0
88	20230803	174500	247606475	2960	2960	2960	2960	0
89	20230803	174400	247606475	2960	2960	2960	2960	0
90	20230803	174300	247606475	2960	2960	2960	2960	0
91	20230803	174200	247606475	2960	2960	2960	2960	0
92	20230803	174100	247606475	2960	2960	2960	2960	7321
93	20230803	174000	247606475	2960	2960	2960	2960	0
94	20230803	173900	247606475	2960	2960	2960	2960	0
95	20230803	173800	247606475	2960	2960	2960	2960	0
96	20230803	173700	247606475	2960	2960	2960	2960	0
97	20230803	173600	247606475	2960	2960	2960	2960	0
98	20230803	173500	247606475	2960	2960	2960	2960	0
99	20230803	173400	247606475	2960	2960	2960	2960	0
100	20230803	173300	247606475	2960	2960	2960	2960	0
101	20230803	173200	247606475	2960	2960	2960	2960	0
102	20230803	173100	247606475	2960	2960	2960	2960	0
103	20230803	173000	247606475	2960	2960	2960	2960	0
104	20230803	172900	247606475	2960	2960	2960	2960	0
105	20230803	172800	247606475	2960	2960	2960	2960	0
106	20230803	172700	247606475	2960	2960	2960	2960	0
107	20230803	172600	247606475	2960	2960	2960	2960	0
108	20230803	172500	247606475	2960	2960	2960	2960	0
109	20230803	172400	247606475	2960	2960	2960	2960	0
110	20230803	172300	247606475	2960	2960	2960	2960	0
111	20230803	172200	247606475	2960	2960	2960	2960	0
112	20230803	172100	247606475	2960	2960	2960	2960	0
113	20230803	172000	247606475	2960	2960	2960	2960	0
114	20230803	171900	247606475	2960	2960	2960	2960	0
115	20230803	171800	247606475	2960	2960	2960	2960	0
116	20230803	171700	247606475	2960	2960	2960	2960	0
117	20230803	171600	247606475	2960	2960	2960	2960	0
118	20230803	171500	247606475	2960	2960	2960	2960	0
119	20230803	171400	247606475	2960	2960	2960	2960	0
120	20230803	171300	247606475	2960	2960	2960	2960	0
121	20230803	171200	247606475	2960	2960	2960	2960	0
122	20230803	171100	247606475	2960	2960	2960	2960	7321
123	20230803	171000	247606475	2960	2960	2960	2960	0
124	20230803	170900	247606475	2960	2960	2960	2960	0
125	20230803	170800	247606475	2960	2960	2960	2960	0
126	20230803	170700	247606475	2960	2960	2960	2960	0
127	20230803	170600	247606475	2960	2960	2960	2960	0
128	20230803	170500	247606475	2960	2960	2960	2960	0
129	20230803	170400	247606475	2960	2960	2960	2960	0
130	20230803	170300	247606475	2960	2960	2960	2960	0
131	20230803	170200	247606475	2960	2960	2960	2960	0
132	20230803	170100	247606475	2960	2960	2960	2960	0
133	20230803	170000	247606475	2960	2960	2960	2960	0
134	20230803	165900	247606475	2960	2960	2960	2960	0
135	20230803	165800	247606475	2960	2960	2960	2960	0
136	20230803	165700	247606475	2960	2960	2960	2960	0
137	20230803	165600	247606475	2960	2960	2960	2960	0
138	20230803	165500	247606475	2960	2960	2960	2960	0
139	20230803	165400	247606475	2960	2960	2960	2960	0
140	20230803	165300	247606475	2960	2960	2960	2960	0
141	20230803	165200	247606475	2960	2960	2960	2960	0
142	20230803	165100	247606475	2960	2960	2960	2960	0
143	20230803	165000	247606475	2960	2960	2960	2960	0
144	20230803	164900	247606475	2960	2960	2960	2960	0
145	20230803	164800	247606475	2960	2960	2960	2960	0
146	20230803	164700	247606475	2960	2960	2960	2960	0
147	20230803	164600	247606475	2960	2960	2960	2960	0
148	20230803	164500	247606475	2960	2960	2960	2960	0
149	20230803	164400	247606475	2960	2960	2960	2960	0
150	20230803	164300	247606475	2960	2960	2960	2960	0
151	20230803	164200	247606475	2960	2960	2960	2960	0
152	20230803	164100	247606475	2960	2960	2960	2960	7321
153	20230803	164000	247606475	2960	2960	2960	2960	0
154	20230803	163900	247606475	2960	2960	2960	2960	0
155	20230803	163800	247606475	2960	2960	2960	2960	0
156	20230803	163700	247606475	2960	2960	2960	2960	0
157	20230803	163600	247606475	2960	2960	2960	2960	0
158	20230803	163500	247606475	2960	2960	2960	2960	0
159	20230803	163400	247606475	2960	2960	2960	2960	0
160	20230803	163300	247606475	2960	2960	2960	2960	0
161	20230803	163200	247606475	2960	2960	2960	2960	0
162	20230803	163100	247606475	2960	2960	2960	2960	0
163	20230803	163000	247606475	2960	2960	2960	2960	0
164	20230803	162900	247606475	2960	2960	2960	2960	0
165	20230803	162800	247606475	2960	2960	2960	2960	0
166	20230803	162700	247606475	2960	2960	2960	2960	0
167	20230803	162600	247606475	2960	2960	2960	2960	0
168	20230803	162500	247606475	2960	2960	2960	2960	0
169	20230803	162400	247606475	2960	2960	2960	2960	0
170	20230803	162300	247606475	2960	2960	2960	2960	0
171	20230803	162200	247606475	2960	2960	2960	2960	0
172	20230803	162100	247606475	2960	2960	2960	2960	0
173	20230803	162000	247606475	2960	2960	2960	2960	0
174	20230803	161900	247606475	2960	2960	2960	2960	0
175	20230803	161800	247606475	2960	2960	2960	2960	0
176	20230803	161700	247606475	2960	2960	2960	2960	0
177	20230803	161600	247606475	2960	2960	2960	2960	0
178	20230803	161500	247606475	2960	2960	2960	2960	0
179	20230803	161400	247606475	2960	2960	2960	2960	0
180	20230803	161300	247606475	2960	2960	2960	2960	0
181	20230803	161200	247606475	2960	2960	2960	2960	0
182	20230803	161100	247606475	2960	2960	2960	2960	7321
183	20230803	161000	247606475	2960	2960	2960	2960	0
184	20230803	160900	247606475	2960	2960	2960	2960	0
185	20230803	160800	247606475	2960	2960	2960	2960	0
186	20230803	160700	247606475	2960	2960	2960	2960	0
187	20230803	160600	247606475	2960	2960	2960	2960	0
188	20230803	160500	247606475	2960	2960	2960	2960	0
189	20230803	160400	247606475	2960	2960	2960	2960	0
190	20230803	160300	247606475	2960	2960	2960	2960	0
191	20230803	160200	247606475	2960	2960	2960	2960	0
192	20230803	160100	247606475	2960	2960	2960	2960	0
193	20230803	160000	247606475	2960	2960	2960	2960	0
194	20230803	155900	247606475	2960	2960	2960	2960	0
195	20230803	155800	247606475	2960	2960	2960	2960	0
196	20230803	155700	247606475	2960	2960	2960	2960	0
197	20230803	155600	247606475	2960	2960	2960	2960	0
198	20230803	155500	247606475	2960	2960	2960	2960	0
199	20230803	155400	247606475	2960	2960	2960	2960	0
200	20230803	155300	247606475	2960	2960	2960	2960	0
201	20230803	155200	247606475	2960	2960	2960	2960	0
202	20230803	155100	247606475	2960	2960	2960	2960	0
203	20230803	155000	247606475	2960	2960	2960	2960	0
204	20230803	154900	247606475	2960	2960	2960	2960	0
205	20230803	154800	247606475	2960	2960	2960	2960	0
206	20230803	154700	247606475	2960	2960	2960	2960	0
207	20230803	154600	247606475	2960	2960	2960	2960	0
208	20230803	154500	247606475	2960	2960	2960	2960	0
209	20230803	154400	247606475	2960	2960	2960	2960	0
210	20230803	154300	247606475	2960	2960	2960	2960	0
211	20230803	154200	247606475	2960	2960	2960	2960	0
212	20230803	154100	247606475	2960	2960	2960	2960	7321
213	20230803	154000	247606475	2960	2960	2960	2960	0
214	20230803	153900	247606475	2960	2960	2960	2960	0
215	20230803	153800	247606475	2960	2960	2960	2960	0
216	20230803	153700	247606475	2960	2960	2960	2960	0
217	20230803	153600	247606475	2960	2960	2960	2960	0
218	20230803	153500	247606475	2960	2960	2960	2960	0
219	20230803	153400	247606475	2960	2960	2960	2960	0
220	20230803	153300	247606475	2960	2960	2960	2960	0
221	20230803	153200	247606475	2960	2960	2960	2960	0
222	20230803	153100	247606475	2960	2960	2960	2960	0
223	20230803	153000	247606475	2960	2960	2960	2960	7321
224	20230803	152900	225936315	2975	2975	2975	2975	0
225	20230803	152800	225936315	2975	2975	2975	2975	0
226	20230803	152700	225936315	2975	2975	2975	2975	0
227	20230803	152600	225936315	2975	2975	2975	2975	0
228	20230803	152500	225936315	2975	2975	2975	2975	0
229	20230803	152400	225936315	2975	2975	2975	2975	0
230	20230803	152300	225936315	2975	2975	2975	2975	0
231	20230803	152200	225936315	2975	2975	2975	2975	0
232	20230803	152100	225936315	2975	2975	2975	2975	0
233	20230803	152000	225936315	2975	2975	2975	2975	0
234	20230803	151900	225936315	2975	2960	2975	2960	2277
235	20230803	151800	219188570	2960	2960	2960	2955	266
236	20230803	151700	218401780	2960	2965	2965	2955	11
237	20230803	151600	218369195	2960	2960	2965	2960	326
238	20230803	151500	217403575	2950	2945	2960	2945	2687
239	20230803	151400	209489235	2945	2945	2945	2945	0
240	20230803	151300	209489235	2945	2940	2945	2940	1850
241	20230803	151200	204045215	2940	2940	2940	2940	0
242	20230803	151100	204045215	2940	2940	2940	2940	0
243	20230803	151000	204045215	2940	2930	2940	2930	2
244	20230803	150900	204039345	2940	2940	2940	2940	2
245	20230803	150800	204033465	2940	2935	2940	2930	14
246	20230803	150700	203992325	2940	2940	2940	2940	17
247	20230803	150600	203942345	2940	2940	2940	2940	15
248	20230803	150500	203898245	2940	2935	2940	2915	37
249	20230803	150400	203789570	2940	2935	2940	2935	134
250	20230803	150300	203396030	2915	2915	2915	2915	0
251	20230803	150200	203396030	2915	2915	2915	2915	61
252	20230803	150100	203218215	2930	2930	2930	2930	41
253	20230803	150000	203098085	2940	2940	2940	2940	0
254	20230803	145900	203098085	2940	2940	2940	2940	0
255	20230803	145800	203098085	2940	2940	2940	2940	0
256	20230803	145700	203098085	2940	2940	2940	2940	0
257	20230803	145600	203098085	2940	2940	2940	2940	0
258	20230803	145500	203098085	2940	2940	2940	2940	0
259	20230803	145400	203098085	2940	2940	2940	2940	0
260	20230803	145300	203098085	2940	2940	2940	2940	0
261	20230803	145200	203098085	2940	2940	2940	2940	0
262	20230803	145100	203098085	2940	2940	2940	2940	1
263	20230803	145000	203095145	2940	2940	2940	2940	0
264	20230803	144900	203095145	2940	2935	2940	2935	501
265	20230803	144800	201623325	2935	2935	2935	2935	1000
266	20230803	144700	198688325	2935	2935	2935	2935	0
267	20230803	144600	198688325	2935	2935	2935	2935	0
268	20230803	144500	198688325	2935	2935	2935	2935	1
269	20230803	144400	198685390	2910	2910	2910	2910	0
270	20230803	144300	198685390	2910	2915	2915	2910	115
271	20230803	144200	198350500	2930	2930	2930	2930	0
272	20230803	144100	198350500	2930	2930	2930	2930	70
273	20230803	144000	198145400	2930	2930	2930	2930	0
274	20230803	143900	198145400	2930	2930	2930	2930	1943
275	20230803	143800	192452410	2930	2930	2930	2930	0
276	20230803	143700	192452410	2930	2930	2930	2930	1216
277	20230803	143600	188889530	2930	2930	2930	2930	1
278	20230803	143500	188886600	2910	2910	2910	2910	0
279	20230803	143400	188886600	2910	2910	2910	2910	0
280	20230803	143300	188886600	2910	2910	2910	2910	0
281	20230803	143200	188886600	2910	2910	2910	2910	0
282	20230803	143100	188886600	2910	2910	2910	2910	0
283	20230803	143000	188886600	2910	2910	2910	2910	0
284	20230803	142900	188886600	2910	2910	2910	2910	0
285	20230803	142800	188886600	2910	2910	2910	2910	0
286	20230803	142700	188886600	2910	2910	2910	2910	0
287	20230803	142600	188886600	2910	2910	2910	2910	0
288	20230803	142500	188886600	2910	2910	2910	2910	0
289	20230803	142400	188886600	2910	2910	2910	2910	0
290	20230803	142300	188886600	2910	2910	2910	2910	0
291	20230803	142200	188886600	2910	2910	2910	2910	0
292	20230803	142100	188886600	2910	2910	2910	2910	0
293	20230803	142000	188886600	2910	2910	2910	2910	0
294	20230803	141900	188886600	2910	2910	2910	2910	0
295	20230803	141800	188886600	2910	2910	2910	2910	0
296	20230803	141700	188886600	2910	2910	2910	2910	0
297	20230803	141600	188886600	2910	2910	2910	2910	0
298	20230803	141500	188886600	2910	2910	2910	2910	0
299	20230803	141400	188886600	2910	2915	2915	2910	150
300	20230803	141300	188449600	2920	2920	2920	2920	0
301	20230803	141200	188449600	2920	2920	2920	2920	0
302	20230803	141100	188449600	2920	2920	2920	2920	0
303	20230803	141000	188449600	2920	2920	2920	2920	0
304	20230803	140900	188449600	2920	2920	2920	2920	20
305	20230803	140800	188391200	2920	2920	2920	2920	471
306	20230803	140700	187015880	2920	2920	2920	2920	0
307	20230803	140600	187015880	2920	2920	2920	2920	0
308	20230803	140500	187015880	2920	2920	2920	2920	50
309	20230803	140400	186869880	2935	2935	2935	2935	0
310	20230803	140300	186869880	2935	2935	2935	2935	0
311	20230803	140200	186869880	2935	2935	2935	2935	0
312	20230803	140100	186869880	2935	2935	2935	2935	0
313	20230803	140000	186869880	2935	2935	2935	2935	15
314	20230803	135900	186825855	2935	2935	2935	2935	0
315	20230803	135800	186825855	2935	2935	2935	2935	177
316	20230803	135700	186306360	2935	2935	2935	2935	0
317	20230803	135600	186306360	2935	2935	2935	2935	0
318	20230803	135500	186306360	2935	2930	2935	2930	600
319	20230803	135400	184545705	2930	2930	2930	2930	0
320	20230803	135300	184545705	2930	2930	2930	2930	0
321	20230803	135200	184545705	2930	2930	2930	2930	0
322	20230803	135100	184545705	2930	2930	2930	2930	0
323	20230803	135000	184545705	2930	2930	2930	2930	0
324	20230803	134900	184545705	2930	2925	2930	2925	2
325	20230803	134800	184539850	2930	2930	2930	2930	0
326	20230803	134700	184539850	2930	2930	2930	2930	0
327	20230803	134600	184539850	2930	2930	2930	2930	0
328	20230803	134500	184539850	2930	2930	2930	2930	0
329	20230803	134400	184539850	2930	2930	2930	2930	0
330	20230803	134300	184539850	2930	2930	2930	2930	0
331	20230803	134200	184539850	2930	2930	2930	2930	0
332	20230803	134100	184539850	2930	2930	2930	2930	0
333	20230803	134000	184539850	2930	2930	2930	2930	0
334	20230803	133900	184539850	2930	2930	2930	2930	0
335	20230803	133800	184539850	2930	2930	2930	2930	0
336	20230803	133700	184539850	2930	2930	2930	2930	50
337	20230803	133600	184393350	2920	2920	2920	2920	0
338	20230803	133500	184393350	2920	2920	2920	2920	0
339	20230803	133400	184393350	2920	2920	2920	2920	38
340	20230803	133300	184282390	2920	2920	2920	2920	0
341	20230803	133200	184282390	2920	2920	2920	2920	0
342	20230803	133100	184282390	2920	2920	2920	2920	0
343	20230803	133000	184282390	2920	2920	2920	2920	0
344	20230803	132900	184282390	2920	2920	2920	2920	0
345	20230803	132800	184282390	2920	2920	2920	2920	0
346	20230803	132700	184282390	2920	2920	2920	2920	0
347	20230803	132600	184282390	2920	2920	2920	2920	0
348	20230803	132500	184282390	2920	2920	2920	2920	50
349	20230803	132400	184136390	2920	2920	2920	2920	0
350	20230803	132300	184136390	2920	2920	2920	2920	0
351	20230803	132200	184136390	2920	2920	2920	2920	0
352	20230803	132100	184136390	2920	2920	2920	2920	0
353	20230803	132000	184136390	2920	2920	2920	2920	0
354	20230803	131900	184136390	2920	2920	2920	2920	4
355	20230803	131800	184124710	2920	2920	2920	2920	54
356	20230803	131700	183967030	2910	2910	2910	2910	0
357	20230803	131600	183967030	2910	2910	2910	2910	0
358	20230803	131500	183967030	2910	2910	2910	2910	0
359	20230803	131400	183967030	2910	2910	2910	2910	4
360	20230803	131300	183955390	2910	2910	2910	2910	0
361	20230803	131200	183955390	2910	2910	2910	2910	0
362	20230803	131100	183955390	2910	2910	2910	2910	0
363	20230803	131000	183955390	2910	2910	2910	2910	0
364	20230803	130900	183955390	2910	2910	2910	2910	0
365	20230803	130800	183955390	2910	2910	2910	2910	0
366	20230803	130700	183955390	2910	2910	2910	2910	0
367	20230803	130600	183955390	2910	2915	2915	2910	238
368	20230803	130500	183262805	2920	2920	2920	2920	0
369	20230803	130400	183262805	2920	2920	2920	2920	0
370	20230803	130300	183262805	2920	2920	2920	2920	0
371	20230803	130200	183262805	2920	2920	2920	2920	30
372	20230803	130100	183175205	2920	2920	2920	2920	0
373	20230803	130000	183175205	2920	2920	2920	2920	0
374	20230803	125900	183175205	2920	2920	2920	2920	0
375	20230803	125800	183175205	2920	2920	2920	2920	0
376	20230803	125700	183175205	2920	2920	2920	2920	1
377	20230803	125600	183172285	2920	2920	2920	2920	0
378	20230803	125500	183172285	2920	2920	2920	2920	0
379	20230803	125400	183172285	2920	2920	2920	2920	0
380	20230803	125300	183172285	2920	2920	2920	2920	0
381	20230803	125200	183172285	2920	2920	2920	2920	1
382	20230803	125100	183169365	2920	2920	2920	2920	1
383	20230803	125000	183166445	2905	2905	2905	2905	0
384	20230803	124900	183166445	2905	2905	2905	2905	0
385	20230803	124800	183166445	2905	2905	2905	2905	0
386	20230803	124700	183166445	2905	2905	2905	2905	99
387	20230803	124600	182878850	2905	2905	2905	2905	0
388	20230803	124500	182878850	2905	2905	2905	2905	0
389	20230803	124400	182878850	2905	2905	2905	2905	0
390	20230803	124300	182878850	2905	2905	2905	2905	0
391	20230803	124200	182878850	2905	2905	2905	2905	0
392	20230803	124100	182878850	2905	2905	2905	2905	0
393	20230803	124000	182878850	2905	2905	2905	2905	0
394	20230803	123900	182878850	2905	2905	2905	2905	0
395	20230803	123800	182878850	2905	2905	2905	2905	0
396	20230803	123700	182878850	2905	2905	2905	2905	0
397	20230803	123600	182878850	2905	2905	2905	2905	0
398	20230803	123500	182878850	2905	2905	2905	2905	168
399	20230803	123400	182390810	2910	2910	2910	2910	149
400	20230803	123300	181957220	2910	2910	2910	2910	168
401	20230803	123200	181468340	2910	2910	2910	2910	0
402	20230803	123100	181468340	2910	2910	2910	2910	183
403	20230803	123000	180935810	2910	2910	2910	2910	0
404	20230803	122900	180935810	2910	2910	2910	2910	0
405	20230803	122800	180935810	2910	2910	2910	2910	0
406	20230803	122700	180935810	2910	2910	2910	2910	21
407	20230803	122600	180874700	2910	2910	2910	2910	0
408	20230803	122500	180874700	2910	2910	2910	2910	0
409	20230803	122400	180874700	2910	2910	2910	2910	0
410	20230803	122300	180874700	2910	2910	2910	2910	0
411	20230803	122200	180874700	2910	2910	2910	2910	0
412	20230803	122100	180874700	2910	2900	2910	2900	2
413	20230803	122000	180868890	2910	2910	2910	2910	0
414	20230803	121900	180868890	2910	2910	2910	2910	1
415	20230803	121800	180865980	2910	2910	2910	2910	0
416	20230803	121700	180865980	2910	2910	2910	2910	54
417	20230803	121600	180708840	2900	2900	2900	2900	0
418	20230803	121500	180708840	2900	2900	2900	2900	0
419	20230803	121400	180708840	2900	2900	2900	2900	0
420	20230803	121300	180708840	2900	2900	2900	2900	0
421	20230803	121200	180708840	2900	2900	2900	2900	0
422	20230803	121100	180708840	2900	2900	2900	2900	40
423	20230803	121000	180592840	2900	2900	2900	2900	0
424	20230803	120900	180592840	2900	2900	2900	2900	0
425	20230803	120800	180592840	2900	2900	2900	2900	1200
426	20230803	120700	177112840	2900	2900	2900	2900	0
427	20230803	120600	177112840	2900	2900	2900	2900	0
428	20230803	120500	177112840	2900	2900	2900	2900	0
429	20230803	120400	177112840	2900	2900	2900	2900	0
430	20230803	120300	177112840	2900	2900	2900	2900	90
431	20230803	120200	176851840	2910	2910	2910	2910	0
432	20230803	120100	176851840	2910	2910	2910	2910	0
433	20230803	120000	176851840	2910	2910	2910	2910	0
434	20230803	115900	176851840	2910	2910	2910	2910	2
435	20230803	115800	176846020	2900	2905	2905	2900	2380
436	20230803	115700	169941520	2905	2905	2905	2905	0
437	20230803	115600	169941520	2905	2905	2905	2905	0
438	20230803	115500	169941520	2905	2905	2905	2905	0
439	20230803	115400	169941520	2905	2905	2905	2905	297
440	20230803	115300	169078735	2905	2905	2905	2905	0
441	20230803	115200	169078735	2905	2905	2905	2905	0
442	20230803	115100	169078735	2905	2905	2905	2905	0
443	20230803	115000	169078735	2905	2905	2905	2905	0
444	20230803	114900	169078735	2905	2905	2905	2905	0
445	20230803	114800	169078735	2905	2905	2905	2905	0
446	20230803	114700	169078735	2905	2905	2905	2905	0
447	20230803	114600	169078735	2905	2905	2905	2905	0
448	20230803	114500	169078735	2905	2905	2905	2905	0
449	20230803	114400	169078735	2905	2905	2905	2905	300
450	20230803	114300	168207235	2910	2910	2910	2910	0
451	20230803	114200	168207235	2910	2910	2910	2910	0
452	20230803	114100	168207235	2910	2910	2910	2910	0
453	20230803	114000	168207235	2910	2910	2910	2910	0
454	20230803	113900	168207235	2910	2910	2910	2910	0
455	20230803	113800	168207235	2910	2910	2910	2910	0
456	20230803	113700	168207235	2910	2910	2910	2910	100
457	20230803	113600	167916235	2905	2905	2905	2905	114
458	20230803	113500	167585065	2910	2910	2910	2910	0
459	20230803	113400	167585065	2910	2910	2910	2910	0
460	20230803	113300	167585065	2910	2910	2910	2910	1
461	20230803	113200	167582155	2905	2905	2905	2905	0
462	20230803	113100	167582155	2905	2905	2905	2905	0
463	20230803	113000	167582155	2905	2905	2905	2905	0
464	20230803	112900	167582155	2905	2905	2905	2905	200
465	20230803	112800	167001155	2910	2910	2910	2910	0
466	20230803	112700	167001155	2910	2910	2910	2910	0
467	20230803	112600	167001155	2910	2910	2910	2910	1
468	20230803	112500	166998245	2905	2905	2905	2905	35
469	20230803	112400	166896570	2905	2905	2905	2905	212
470	20230803	112300	166280710	2900	2900	2900	2900	17
471	20230803	112200	166231410	2900	2900	2900	2900	1
472	20230803	112100	166228510	2910	2910	2910	2910	1
473	20230803	112000	166225600	2900	2900	2900	2900	0
474	20230803	111900	166225600	2900	2900	2900	2900	0
475	20230803	111800	166225600	2900	2900	2900	2900	0
476	20230803	111700	166225600	2900	2905	2905	2900	1700
477	20230803	111600	161295595	2915	2915	2915	2915	0
478	20230803	111500	161295595	2915	2900	2915	2900	451
479	20230803	111400	159987680	2905	2905	2905	2905	0
480	20230803	111300	159987680	2905	2905	2905	2905	180
481	20230803	111200	159464780	2905	2905	2905	2905	281
482	20230803	111100	158648475	2915	2915	2915	2915	0
483	20230803	111000	158648475	2915	2915	2915	2915	0
484	20230803	110900	158648475	2915	2915	2915	2915	0
485	20230803	110800	158648475	2915	2915	2915	2915	0
486	20230803	110700	158648475	2915	2915	2915	2915	0
487	20230803	110600	158648475	2915	2915	2915	2915	0
488	20230803	110500	158648475	2915	2915	2915	2915	0
489	20230803	110400	158648475	2915	2915	2915	2915	2
490	20230803	110300	158642645	2905	2905	2905	2905	0
491	20230803	110200	158642645	2905	2905	2905	2905	400
492	20230803	110100	157480645	2905	2905	2905	2905	0
493	20230803	110000	157480645	2905	2905	2905	2905	396
494	20230803	105900	156330265	2900	2900	2900	2900	519
495	20230803	105800	154825165	2905	2900	2905	2900	681
496	20230803	105700	152849925	2900	2900	2900	2900	1
497	20230803	105600	152847025	2900	2900	2900	2900	4026
498	20230803	105500	141171625	2905	2905	2905	2905	136
499	20230803	105400	140776545	2905	2905	2905	2905	209
500	20230803	105300	140169400	2905	2905	2905	2905	1
501	20230803	105200	140166495	2905	2905	2905	2905	2
502	20230803	105100	140160685	2905	2905	2905	2905	41
503	20230803	105000	140041580	2905	2905	2905	2905	101
504	20230803	104900	139748175	2905	2905	2905	2905	146
505	20230803	104800	139324045	2900	2900	2900	2900	0
506	20230803	104700	139324045	2900	2910	2910	2900	5828
507	20230803	104600	122403165	2910	2910	2910	2910	0
508	20230803	104500	122403165	2910	2910	2910	2910	0
509	20230803	104400	122403165	2910	2910	2910	2910	3
510	20230803	104300	122394435	2910	2910	2910	2910	9
511	20230803	104200	122368245	2910	2910	2910	2910	83
512	20230803	104100	122126715	2910	2910	2910	2910	0
513	20230803	104000	122126715	2910	2910	2910	2910	237
514	20230803	103900	121437045	2910	2910	2910	2910	0
515	20230803	103800	121437045	2910	2910	2910	2910	0
516	20230803	103700	121437045	2910	2910	2910	2910	0
517	20230803	103600	121437045	2910	2910	2910	2910	98
518	20230803	103500	121151865	2910	2910	2910	2905	2229
519	20230803	103400	114673275	2910	2910	2910	2910	1086
520	20230803	103300	111513015	2915	2915	2915	2915	20
521	20230803	103200	111454715	2910	2910	2910	2910	311
522	20230803	103100	110549705	2920	2920	2920	2920	1
523	20230803	103000	110546785	2915	2910	2915	2910	502
524	20230803	102900	109083490	2905	2910	2910	2905	1340
525	20230803	102800	105188150	2910	2910	2915	2910	3196
526	20230803	102700	95887675	2915	2920	2920	2915	4313
527	20230803	102600	83303675	2925	2925	2925	2925	0
528	20230803	102500	83303675	2925	2925	2925	2925	0
529	20230803	102400	83303675	2925	2925	2925	2925	0
530	20230803	102300	83303675	2925	2925	2925	2925	9
531	20230803	102200	83277350	2940	2940	2940	2940	0
532	20230803	102100	83277350	2940	2940	2940	2940	0
533	20230803	102000	83277350	2940	2940	2940	2940	0
534	20230803	101900	83277350	2940	2940	2940	2940	0
535	20230803	101800	83277350	2940	2940	2940	2940	0
536	20230803	101700	83277350	2940	2940	2940	2940	0
537	20230803	101600	83277350	2940	2940	2940	2940	0
538	20230803	101500	83277350	2940	2940	2940	2940	0
539	20230803	101400	83277350	2940	2940	2940	2940	0
540	20230803	101300	83277350	2940	2940	2940	2940	0
541	20230803	101200	83277350	2940	2940	2940	2940	0
542	20230803	101100	83277350	2940	2940	2940	2940	0
543	20230803	101000	83277350	2940	2940	2940	2940	0
544	20230803	100900	83277350	2940	2940	2940	2940	13
545	20230803	100800	83239130	2940	2940	2940	2940	0
546	20230803	100700	83239130	2940	2940	2940	2940	1
547	20230803	100600	83236190	2935	2935	2935	2935	0
548	20230803	100500	83236190	2935	2930	2935	2930	825
549	20230803	100400	80817965	2930	2930	2930	2930	0
550	20230803	100300	80817965	2930	2920	2930	2920	405
551	20230803	100200	79635315	2925	2925	2925	2925	0
552	20230803	100100	79635315	2925	2925	2925	2925	0
553	20230803	100000	79635315	2925	2925	2925	2925	0
554	20230803	095900	79635315	2925	2925	2925	2925	1027
555	20230803	095800	76631340	2930	2930	2930	2930	0
556	20230803	095700	76631340	2930	2930	2930	2930	0
557	20230803	095600	76631340	2930	2930	2930	2930	0
558	20230803	095500	76631340	2930	2930	2930	2930	0
559	20230803	095400	76631340	2930	2930	2930	2930	0
560	20230803	095300	76631340	2930	2930	2930	2930	0
561	20230803	095200	76631340	2930	2930	2930	2930	0
562	20230803	095100	76631340	2930	2930	2930	2930	31
563	20230803	095000	76540510	2930	2930	2930	2930	11
564	20230803	094900	76508280	2930	2930	2930	2930	0
565	20230803	094800	76508280	2930	2930	2930	2930	0
566	20230803	094700	76508280	2930	2930	2930	2930	21
567	20230803	094600	76446750	2930	2925	2930	2920	1031
568	20230803	094500	73435345	2920	2920	2925	2920	280
569	20230803	094400	72617650	2920	2925	2925	2920	355
570	20230803	094300	71580770	2930	2935	2935	2930	171
571	20230803	094200	71078915	2940	2940	2940	2940	0
572	20230803	094100	71078915	2940	2940	2940	2940	0
573	20230803	094000	71078915	2940	2940	2940	2940	221
574	20230803	093900	70429175	2945	2940	2945	2940	21
575	20230803	093800	70367425	2940	2940	2940	2940	384
576	20230803	093700	69238465	2940	2940	2940	2935	488
577	20230803	093600	67804130	2940	2940	2940	2940	481
578	20230803	093500	66389990	2940	2940	2940	2940	0
579	20230803	093400	66389990	2940	2940	2940	2940	240
580	20230803	093300	65684390	2940	2940	2940	2940	121
581	20230803	093200	65328650	2940	2940	2940	2940	0
582	20230803	093100	65328650	2940	2940	2940	2940	0
583	20230803	093000	65328650	2940	2940	2940	2940	0
584	20230803	092900	65328650	2940	2940	2940	2940	0
585	20230803	092800	65328650	2940	2940	2940	2940	30
586	20230803	092700	65240450	2940	2940	2940	2940	0
587	20230803	092600	65240450	2940	2940	2940	2940	0
588	20230803	092500	65240450	2940	2940	2940	2940	0
589	20230803	092400	65240450	2940	2930	2940	2920	1249
590	20230803	092300	61582800	2940	2940	2940	2940	101
591	20230803	092200	61285860	2930	2940	2940	2930	160
592	20230803	092100	60816170	2935	2935	2935	2935	0
593	20230803	092000	60816170	2935	2930	2935	2930	1938
594	20230803	091900	55132330	2930	2920	2930	2920	731
595	20230803	091800	52992130	2920	2920	2920	2920	1
596	20230803	091700	52989210	2915	2915	2915	2910	1048
597	20230803	091600	49938775	2915	2925	2925	2915	1183
598	20230803	091500	46490270	2925	2920	2925	2920	3333
599	20230803	091400	36757790	2920	2920	2920	2920	541
600	20230803	091300	35178070	2925	2925	2925	2925	10
601	20230803	091200	35148820	2930	2930	2930	2920	3859
602	20230803	091100	23880490	2930	2925	2930	2925	122
603	20230803	091000	23523630	2935	2935	2935	2935	0
604	20230803	090900	23523630	2935	2925	2935	2925	56
605	20230803	090800	23359790	2925	2925	2925	2925	2
606	20230803	090700	23353940	2920	2925	2925	2920	4035
607	20230803	090600	11571630	2925	2925	2925	2925	32
608	20230803	090500	11478030	2935	2925	2935	2925	12
609	20230803	090400	11442910	2925	2935	2935	2925	18
610	20230803	090300	11390210	2935	2925	2935	2925	3
611	20230803	090200	11381415	2935	2920	2935	2920	172
612	20230803	090100	10879145	2920	2935	2935	2920	817
613	20230803	090000	8486020	2940	2940	2945	2940	2883