KissMeData/043360/min/candle-20230814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230814	191700	20952115	2930	2930	2930	2930	86
3	20230814	191600	20952115	2930	2930	2930	2930	0
4	20230814	191500	20952115	2930	2930	2930	2930	0
5	20230814	191400	20952115	2930	2930	2930	2930	0
6	20230814	191300	20952115	2930	2930	2930	2930	0
7	20230814	191200	20952115	2930	2930	2930	2930	0
8	20230814	191100	20952115	2930	2930	2930	2930	0
9	20230814	191000	20952115	2930	2930	2930	2930	0
10	20230814	190900	20952115	2930	2930	2930	2930	0
11	20230814	190800	20952115	2930	2930	2930	2930	0
12	20230814	190700	20952115	2930	2930	2930	2930	0
13	20230814	190600	20952115	2930	2930	2930	2930	0
14	20230814	190500	20952115	2930	2930	2930	2930	0
15	20230814	190400	20952115	2930	2930	2930	2930	0
16	20230814	190300	20952115	2930	2930	2930	2930	0
17	20230814	190200	20952115	2930	2930	2930	2930	0
18	20230814	190100	20952115	2930	2930	2930	2930	0
19	20230814	190000	20952115	2930	2930	2930	2930	0
20	20230814	185900	20952115	2930	2930	2930	2930	0
21	20230814	185800	20952115	2930	2930	2930	2930	0
22	20230814	185700	20952115	2930	2930	2930	2930	0
23	20230814	185600	20952115	2930	2930	2930	2930	0
24	20230814	185500	20952115	2930	2930	2930	2930	0
25	20230814	185400	20952115	2930	2930	2930	2930	0
26	20230814	185300	20952115	2930	2930	2930	2930	0
27	20230814	185200	20952115	2930	2930	2930	2930	0
28	20230814	185100	20952115	2930	2930	2930	2930	0
29	20230814	185000	20952115	2930	2930	2930	2930	0
30	20230814	184900	20952115	2930	2930	2930	2930	0
31	20230814	184800	20952115	2930	2930	2930	2930	0
32	20230814	184700	20952115	2930	2930	2930	2930	86
33	20230814	184600	20952115	2930	2930	2930	2930	0
34	20230814	184500	20952115	2930	2930	2930	2930	0
35	20230814	184400	20952115	2930	2930	2930	2930	0
36	20230814	184300	20952115	2930	2930	2930	2930	0
37	20230814	184200	20952115	2930	2930	2930	2930	0
38	20230814	184100	20952115	2930	2930	2930	2930	0
39	20230814	184000	20952115	2930	2930	2930	2930	0
40	20230814	183900	20952115	2930	2930	2930	2930	0
41	20230814	183800	20952115	2930	2930	2930	2930	0
42	20230814	183700	20952115	2930	2930	2930	2930	0
43	20230814	183600	20952115	2930	2930	2930	2930	0
44	20230814	183500	20952115	2930	2930	2930	2930	0
45	20230814	183400	20952115	2930	2930	2930	2930	0
46	20230814	183300	20952115	2930	2930	2930	2930	0
47	20230814	183200	20952115	2930	2930	2930	2930	0
48	20230814	183100	20952115	2930	2930	2930	2930	0
49	20230814	183000	20952115	2930	2930	2930	2930	0
50	20230814	182900	20952115	2930	2930	2930	2930	0
51	20230814	182800	20952115	2930	2930	2930	2930	0
52	20230814	182700	20952115	2930	2930	2930	2930	0
53	20230814	182600	20952115	2930	2930	2930	2930	0
54	20230814	182500	20952115	2930	2930	2930	2930	0
55	20230814	182400	20952115	2930	2930	2930	2930	0
56	20230814	182300	20952115	2930	2930	2930	2930	0
57	20230814	182200	20952115	2930	2930	2930	2930	0
58	20230814	182100	20952115	2930	2930	2930	2930	0
59	20230814	182000	20952115	2930	2930	2930	2930	0
60	20230814	181900	20952115	2930	2930	2930	2930	0
61	20230814	181800	20952115	2930	2930	2930	2930	0
62	20230814	181700	20952115	2930	2930	2930	2930	86
63	20230814	181600	20952115	2930	2930	2930	2930	0
64	20230814	181500	20952115	2930	2930	2930	2930	0
65	20230814	181400	20952115	2930	2930	2930	2930	0
66	20230814	181300	20952115	2930	2930	2930	2930	0
67	20230814	181200	20952115	2930	2930	2930	2930	0
68	20230814	181100	20952115	2930	2930	2930	2930	0
69	20230814	181000	20952115	2930	2930	2930	2930	0
70	20230814	180900	20952115	2930	2930	2930	2930	0
71	20230814	180800	20952115	2930	2930	2930	2930	0
72	20230814	180700	20952115	2930	2930	2930	2930	0
73	20230814	180600	20952115	2930	2930	2930	2930	0
74	20230814	180500	20952115	2930	2930	2930	2930	0
75	20230814	180400	20952115	2930	2930	2930	2930	0
76	20230814	180300	20952115	2930	2930	2930	2930	0
77	20230814	180200	20952115	2930	2930	2930	2930	0
78	20230814	180100	20952115	2930	2930	2930	2930	0
79	20230814	180000	20952115	2930	2930	2930	2930	0
80	20230814	175900	20952115	2930	2930	2930	2930	0
81	20230814	175800	20952115	2930	2930	2930	2930	0
82	20230814	175700	20952115	2930	2930	2930	2930	0
83	20230814	175600	20952115	2930	2930	2930	2930	0
84	20230814	175500	20952115	2930	2930	2930	2930	0
85	20230814	175400	20952115	2930	2930	2930	2930	0
86	20230814	175300	20952115	2930	2930	2930	2930	0
87	20230814	175200	20952115	2930	2930	2930	2930	0
88	20230814	175100	20952115	2930	2930	2930	2930	0
89	20230814	175000	20952115	2930	2930	2930	2930	0
90	20230814	174900	20952115	2930	2930	2930	2930	0
91	20230814	174800	20952115	2930	2930	2930	2930	0
92	20230814	174700	20952115	2930	2930	2930	2930	86
93	20230814	174600	20952115	2930	2930	2930	2930	0
94	20230814	174500	20952115	2930	2930	2930	2930	0
95	20230814	174400	20952115	2930	2930	2930	2930	0
96	20230814	174300	20952115	2930	2930	2930	2930	0
97	20230814	174200	20952115	2930	2930	2930	2930	0
98	20230814	174100	20952115	2930	2930	2930	2930	0
99	20230814	174000	20952115	2930	2930	2930	2930	0
100	20230814	173900	20952115	2930	2930	2930	2930	0
101	20230814	173800	20952115	2930	2930	2930	2930	0
102	20230814	173700	20952115	2930	2930	2930	2930	0
103	20230814	173600	20952115	2930	2930	2930	2930	0
104	20230814	173500	20952115	2930	2930	2930	2930	0
105	20230814	173400	20952115	2930	2930	2930	2930	0
106	20230814	173300	20952115	2930	2930	2930	2930	0
107	20230814	173200	20952115	2930	2930	2930	2930	0
108	20230814	173100	20952115	2930	2930	2930	2930	0
109	20230814	173000	20952115	2930	2930	2930	2930	0
110	20230814	172900	20952115	2930	2930	2930	2930	0
111	20230814	172800	20952115	2930	2930	2930	2930	0
112	20230814	172700	20952115	2930	2930	2930	2930	0
113	20230814	172600	20952115	2930	2930	2930	2930	0
114	20230814	172500	20952115	2930	2930	2930	2930	0
115	20230814	172400	20952115	2930	2930	2930	2930	0
116	20230814	172300	20952115	2930	2930	2930	2930	0
117	20230814	172200	20952115	2930	2930	2930	2930	0
118	20230814	172100	20952115	2930	2930	2930	2930	0
119	20230814	172000	20952115	2930	2930	2930	2930	0
120	20230814	171900	20952115	2930	2930	2930	2930	0
121	20230814	171800	20952115	2930	2930	2930	2930	0
122	20230814	171700	20952115	2930	2930	2930	2930	86
123	20230814	171600	20952115	2930	2930	2930	2930	0
124	20230814	171500	20952115	2930	2930	2930	2930	0
125	20230814	171400	20952115	2930	2930	2930	2930	0
126	20230814	171300	20952115	2930	2930	2930	2930	0
127	20230814	171200	20952115	2930	2930	2930	2930	0
128	20230814	171100	20952115	2930	2930	2930	2930	0
129	20230814	171000	20952115	2930	2930	2930	2930	0
130	20230814	170900	20952115	2930	2930	2930	2930	0
131	20230814	170800	20952115	2930	2930	2930	2930	0
132	20230814	170700	20952115	2930	2930	2930	2930	0
133	20230814	170600	20952115	2930	2930	2930	2930	0
134	20230814	170500	20952115	2930	2930	2930	2930	0
135	20230814	170400	20952115	2930	2930	2930	2930	0
136	20230814	170300	20952115	2930	2930	2930	2930	0
137	20230814	170200	20952115	2930	2930	2930	2930	0
138	20230814	170100	20952115	2930	2930	2930	2930	0
139	20230814	170000	20952115	2930	2930	2930	2930	0
140	20230814	165900	20952115	2930	2930	2930	2930	0
141	20230814	165800	20952115	2930	2930	2930	2930	0
142	20230814	165700	20952115	2930	2930	2930	2930	0
143	20230814	165600	20952115	2930	2930	2930	2930	0
144	20230814	165500	20952115	2930	2930	2930	2930	0
145	20230814	165400	20952115	2930	2930	2930	2930	0
146	20230814	165300	20952115	2930	2930	2930	2930	0
147	20230814	165200	20952115	2930	2930	2930	2930	0
148	20230814	165100	20952115	2930	2930	2930	2930	0
149	20230814	165000	20952115	2930	2930	2930	2930	0
150	20230814	164900	20952115	2930	2930	2930	2930	0
151	20230814	164800	20952115	2930	2930	2930	2930	0
152	20230814	164700	20952115	2930	2930	2930	2930	86
153	20230814	164600	20952115	2930	2930	2930	2930	0
154	20230814	164500	20952115	2930	2930	2930	2930	0
155	20230814	164400	20952115	2930	2930	2930	2930	0
156	20230814	164300	20952115	2930	2930	2930	2930	0
157	20230814	164200	20952115	2930	2930	2930	2930	0
158	20230814	164100	20952115	2930	2930	2930	2930	0
159	20230814	164000	20952115	2930	2930	2930	2930	0
160	20230814	163900	20952115	2930	2930	2930	2930	0
161	20230814	163800	20952115	2930	2930	2930	2930	0
162	20230814	163700	20952115	2930	2930	2930	2930	0
163	20230814	163600	20952115	2930	2930	2930	2930	0
164	20230814	163500	20952115	2930	2930	2930	2930	0
165	20230814	163400	20952115	2930	2930	2930	2930	0
166	20230814	163300	20952115	2930	2930	2930	2930	0
167	20230814	163200	20952115	2930	2930	2930	2930	0
168	20230814	163100	20952115	2930	2930	2930	2930	0
169	20230814	163000	20952115	2930	2930	2930	2930	0
170	20230814	162900	20952115	2930	2930	2930	2930	0
171	20230814	162800	20952115	2930	2930	2930	2930	0
172	20230814	162700	20952115	2930	2930	2930	2930	0
173	20230814	162600	20952115	2930	2930	2930	2930	0
174	20230814	162500	20952115	2930	2930	2930	2930	0
175	20230814	162400	20952115	2930	2930	2930	2930	0
176	20230814	162300	20952115	2930	2930	2930	2930	0
177	20230814	162200	20952115	2930	2930	2930	2930	0
178	20230814	162100	20952115	2930	2930	2930	2930	0
179	20230814	162000	20952115	2930	2930	2930	2930	0
180	20230814	161900	20952115	2930	2930	2930	2930	0
181	20230814	161800	20952115	2930	2930	2930	2930	0
182	20230814	161700	20952115	2930	2930	2930	2930	86
183	20230814	161600	20952115	2930	2930	2930	2930	0
184	20230814	161500	20952115	2930	2930	2930	2930	0
185	20230814	161400	20952115	2930	2930	2930	2930	0
186	20230814	161300	20952115	2930	2930	2930	2930	0
187	20230814	161200	20952115	2930	2930	2930	2930	0
188	20230814	161100	20952115	2930	2930	2930	2930	0
189	20230814	161000	20952115	2930	2930	2930	2930	0
190	20230814	160900	20952115	2930	2930	2930	2930	0
191	20230814	160800	20952115	2930	2930	2930	2930	0
192	20230814	160700	20952115	2930	2930	2930	2930	0
193	20230814	160600	20952115	2930	2930	2930	2930	0
194	20230814	160500	20952115	2930	2930	2930	2930	0
195	20230814	160400	20952115	2930	2930	2930	2930	0
196	20230814	160300	20952115	2930	2930	2930	2930	0
197	20230814	160200	20952115	2930	2930	2930	2930	0
198	20230814	160100	20952115	2930	2930	2930	2930	0
199	20230814	160000	20952115	2930	2930	2930	2930	0
200	20230814	155900	20952115	2930	2930	2930	2930	0
201	20230814	155800	20952115	2930	2930	2930	2930	0
202	20230814	155700	20952115	2930	2930	2930	2930	0
203	20230814	155600	20952115	2930	2930	2930	2930	0
204	20230814	155500	20952115	2930	2930	2930	2930	0
205	20230814	155400	20952115	2930	2930	2930	2930	0
206	20230814	155300	20952115	2930	2930	2930	2930	0
207	20230814	155200	20952115	2930	2930	2930	2930	0
208	20230814	155100	20952115	2930	2930	2930	2930	0
209	20230814	155000	20952115	2930	2930	2930	2930	0
210	20230814	154900	20952115	2930	2930	2930	2930	0
211	20230814	154800	20952115	2930	2930	2930	2930	0
212	20230814	154700	20952115	2930	2930	2930	2930	86
213	20230814	154600	20952115	2930	2930	2930	2930	0
214	20230814	154500	20952115	2930	2930	2930	2930	0
215	20230814	154400	20952115	2930	2930	2930	2930	0
216	20230814	154300	20952115	2930	2930	2930	2930	0
217	20230814	154200	20952115	2930	2930	2930	2930	0
218	20230814	154100	20952115	2930	2930	2930	2930	0
219	20230814	154000	20952115	2930	2930	2930	2930	0
220	20230814	153900	20952115	2930	2930	2930	2930	0
221	20230814	153800	20952115	2930	2930	2930	2930	0
222	20230814	153700	20952115	2930	2930	2930	2930	0
223	20230814	153600	20952115	2930	2930	2930	2930	0
224	20230814	153500	20952115	2930	2930	2930	2930	0
225	20230814	153400	20952115	2930	2930	2930	2930	0
226	20230814	153300	20952115	2930	2930	2930	2930	0
227	20230814	153200	20952115	2930	2930	2930	2930	0
228	20230814	153100	20952115	2930	2930	2930	2930	0
229	20230814	153000	20952115	2930	2930	2930	2930	86
230	20230814	152900	20700135	2930	2930	2930	2930	0
231	20230814	152800	20700135	2930	2930	2930	2930	0
232	20230814	152700	20700135	2930	2930	2930	2930	0
233	20230814	152600	20700135	2930	2930	2930	2930	0
234	20230814	152500	20700135	2930	2930	2930	2930	0
235	20230814	152400	20700135	2930	2930	2930	2930	0
236	20230814	152300	20700135	2930	2930	2930	2930	0
237	20230814	152200	20700135	2930	2930	2930	2930	0
238	20230814	152100	20700135	2930	2930	2930	2930	0
239	20230814	152000	20700135	2930	2930	2930	2930	0
240	20230814	151900	20700135	2930	2930	2930	2930	0
241	20230814	151800	20700135	2930	2930	2930	2930	0
242	20230814	151700	20700135	2930	2930	2930	2930	0
243	20230814	151600	20700135	2930	2930	2930	2930	0
244	20230814	151500	20700135	2930	2930	2930	2930	0
245	20230814	151400	20700135	2930	2930	2930	2930	0
246	20230814	151300	20700135	2930	2930	2930	2930	0
247	20230814	151200	20700135	2930	2930	2930	2930	1
248	20230814	151100	20697205	2930	2930	2930	2930	5
249	20230814	151000	20682555	2930	2930	2930	2930	6
250	20230814	150900	20664975	2930	2930	2930	2930	0
251	20230814	150800	20664975	2930	2930	2930	2930	0
252	20230814	150700	20664975	2930	2930	2930	2930	19
253	20230814	150600	20609305	2930	2930	2930	2930	0
254	20230814	150500	20609305	2930	2930	2930	2930	0
255	20230814	150400	20609305	2930	2930	2930	2930	0
256	20230814	150300	20609305	2930	2930	2930	2930	0
257	20230814	150200	20609305	2930	2930	2930	2930	148
258	20230814	150100	20175665	2925	2925	2925	2925	0
259	20230814	150000	20175665	2925	2925	2925	2925	0
260	20230814	145900	20175665	2925	2925	2925	2925	0
261	20230814	145800	20175665	2925	2925	2925	2925	0
262	20230814	145700	20175665	2925	2925	2925	2925	0
263	20230814	145600	20175665	2925	2925	2925	2925	0
264	20230814	145500	20175665	2925	2925	2925	2925	0
265	20230814	145400	20175665	2925	2925	2925	2925	0
266	20230814	145300	20175665	2925	2925	2925	2925	0
267	20230814	145200	20175665	2925	2925	2925	2925	0
268	20230814	145100	20175665	2925	2925	2925	2925	0
269	20230814	145000	20175665	2925	2925	2925	2925	0
270	20230814	144900	20175665	2925	2925	2925	2925	0
271	20230814	144800	20175665	2925	2925	2925	2925	0
272	20230814	144700	20175665	2925	2925	2925	2925	0
273	20230814	144600	20175665	2925	2925	2925	2925	87
274	20230814	144500	19921190	2930	2930	2930	2930	607
275	20230814	144400	18142680	2930	2930	2930	2930	0
276	20230814	144300	18142680	2930	2930	2930	2930	0
277	20230814	144200	18142680	2930	2930	2930	2930	0
278	20230814	144100	18142680	2930	2930	2930	2930	0
279	20230814	144000	18142680	2930	2930	2930	2930	0
280	20230814	143900	18142680	2930	2930	2930	2930	0
281	20230814	143800	18142680	2930	2930	2930	2930	0
282	20230814	143700	18142680	2930	2930	2930	2930	0
283	20230814	143600	18142680	2930	2930	2930	2930	210
284	20230814	143500	17527380	2930	2930	2930	2930	0
285	20230814	143400	17527380	2930	2930	2930	2930	0
286	20230814	143300	17527380	2930	2930	2930	2930	0
287	20230814	143200	17527380	2930	2930	2930	2930	1178
288	20230814	143100	14075840	2930	2930	2930	2930	0
289	20230814	143000	14075840	2930	2930	2930	2930	0
290	20230814	142900	14075840	2930	2930	2930	2930	0
291	20230814	142800	14075840	2930	2930	2930	2930	0
292	20230814	142700	14075840	2930	2930	2930	2930	0
293	20230814	142600	14075840	2930	2930	2930	2930	0
294	20230814	142500	14075840	2930	2930	2930	2930	5
295	20230814	142400	14061190	2930	2930	2930	2930	0
296	20230814	142300	14061190	2930	2930	2930	2930	0
297	20230814	142200	14061190	2930	2930	2930	2930	0
298	20230814	142100	14061190	2930	2930	2930	2930	0
299	20230814	142000	14061190	2930	2930	2930	2930	0
300	20230814	141900	14061190	2930	2930	2930	2930	0
301	20230814	141800	14061190	2930	2930	2930	2930	0
302	20230814	141700	14061190	2930	2930	2930	2930	0
303	20230814	141600	14061190	2930	2930	2930	2930	0
304	20230814	141500	14061190	2930	2930	2930	2930	0
305	20230814	141400	14061190	2930	2930	2930	2930	0
306	20230814	141300	14061190	2930	2930	2930	2930	0
307	20230814	141200	14061190	2930	2930	2930	2930	0
308	20230814	141100	14061190	2930	2930	2930	2930	0
309	20230814	141000	14061190	2930	2930	2930	2930	0
310	20230814	140900	14061190	2930	2930	2930	2930	0
311	20230814	140800	14061190	2930	2930	2930	2930	0
312	20230814	140700	14061190	2930	2930	2930	2930	0
313	20230814	140600	14061190	2930	2930	2930	2930	0
314	20230814	140500	14061190	2930	2930	2930	2930	0
315	20230814	140400	14061190	2930	2930	2930	2930	0
316	20230814	140300	14061190	2930	2930	2930	2930	0
317	20230814	140200	14061190	2930	2930	2930	2930	0
318	20230814	140100	14061190	2930	2930	2930	2930	0
319	20230814	140000	14061190	2930	2930	2930	2930	0
320	20230814	135900	14061190	2930	2930	2930	2930	0
321	20230814	135800	14061190	2930	2930	2930	2930	8
322	20230814	135700	14037750	2930	2930	2930	2930	0
323	20230814	135600	14037750	2930	2930	2930	2930	0
324	20230814	135500	14037750	2930	2930	2930	2930	0
325	20230814	135400	14037750	2930	2930	2930	2930	0
326	20230814	135300	14037750	2930	2930	2930	2930	0
327	20230814	135200	14037750	2930	2930	2930	2930	0
328	20230814	135100	14037750	2930	2930	2930	2930	0
329	20230814	135000	14037750	2930	2930	2930	2930	0
330	20230814	134900	14037750	2930	2930	2930	2930	0
331	20230814	134800	14037750	2930	2930	2930	2930	0
332	20230814	134700	14037750	2930	2930	2930	2930	0
333	20230814	134600	14037750	2930	2930	2930	2930	0
334	20230814	134500	14037750	2930	2930	2930	2930	0
335	20230814	134400	14037750	2930	2930	2930	2930	0
336	20230814	134300	14037750	2930	2930	2930	2930	0
337	20230814	134200	14037750	2930	2930	2930	2930	0
338	20230814	134100	14037750	2930	2930	2930	2930	0
339	20230814	134000	14037750	2930	2930	2930	2930	0
340	20230814	133900	14037750	2930	2930	2930	2930	0
341	20230814	133800	14037750	2930	2930	2930	2930	0
342	20230814	133700	14037750	2930	2930	2930	2930	0
343	20230814	133600	14037750	2930	2930	2930	2930	0
344	20230814	133500	14037750	2930	2930	2930	2930	0
345	20230814	133400	14037750	2930	2930	2930	2930	0
346	20230814	133300	14037750	2930	2930	2930	2930	0
347	20230814	133200	14037750	2930	2930	2930	2930	0
348	20230814	133100	14037750	2930	2930	2930	2930	0
349	20230814	133000	14037750	2930	2930	2930	2930	1
350	20230814	132900	14034820	2930	2930	2930	2930	0
351	20230814	132800	14034820	2930	2930	2930	2930	0
352	20230814	132700	14034820	2930	2930	2930	2930	0
353	20230814	132600	14034820	2930	2930	2930	2930	0
354	20230814	132500	14034820	2930	2930	2930	2930	0
355	20230814	132400	14034820	2930	2930	2930	2930	0
356	20230814	132300	14034820	2930	2930	2930	2930	0
357	20230814	132200	14034820	2930	2930	2930	2930	2
358	20230814	132100	14028960	2930	2930	2930	2930	10
359	20230814	132000	13999660	2930	2930	2930	2930	0
360	20230814	131900	13999660	2930	2930	2930	2930	0
361	20230814	131800	13999660	2930	2930	2930	2930	0
362	20230814	131700	13999660	2930	2930	2930	2930	0
363	20230814	131600	13999660	2930	2930	2930	2930	0
364	20230814	131500	13999660	2930	2930	2930	2930	0
365	20230814	131400	13999660	2930	2930	2930	2930	0
366	20230814	131300	13999660	2930	2930	2930	2930	0
367	20230814	131200	13999660	2930	2930	2930	2930	0
368	20230814	131100	13999660	2930	2930	2930	2930	0
369	20230814	131000	13999660	2930	2930	2930	2930	0
370	20230814	130900	13999660	2930	2930	2930	2930	0
371	20230814	130800	13999660	2930	2930	2930	2930	0
372	20230814	130700	13999660	2930	2930	2930	2930	0
373	20230814	130600	13999660	2930	2930	2930	2930	0
374	20230814	130500	13999660	2930	2930	2930	2930	0
375	20230814	130400	13999660	2930	2930	2930	2930	0
376	20230814	130300	13999660	2930	2930	2930	2930	0
377	20230814	130200	13999660	2930	2930	2930	2930	0
378	20230814	130100	13999660	2930	2930	2930	2930	0
379	20230814	130000	13999660	2930	2930	2930	2930	99
380	20230814	125900	13709590	2925	2925	2925	2925	0
381	20230814	125800	13709590	2925	2925	2925	2925	0
382	20230814	125700	13709590	2925	2925	2925	2925	0
383	20230814	125600	13709590	2925	2925	2925	2925	0
384	20230814	125500	13709590	2925	2925	2925	2925	0
385	20230814	125400	13709590	2925	2925	2925	2925	0
386	20230814	125300	13709590	2925	2925	2925	2925	0
387	20230814	125200	13709590	2925	2925	2925	2925	0
388	20230814	125100	13709590	2925	2925	2925	2925	0
389	20230814	125000	13709590	2925	2925	2925	2925	0
390	20230814	124900	13709590	2925	2925	2925	2925	0
391	20230814	124800	13709590	2925	2925	2925	2925	0
392	20230814	124700	13709590	2925	2925	2925	2925	0
393	20230814	124600	13709590	2925	2925	2925	2925	0
394	20230814	124500	13709590	2925	2925	2925	2925	0
395	20230814	124400	13709590	2925	2925	2925	2925	0
396	20230814	124300	13709590	2925	2925	2925	2925	0
397	20230814	124200	13709590	2925	2925	2925	2925	0
398	20230814	124100	13709590	2925	2925	2925	2925	0
399	20230814	124000	13709590	2925	2925	2925	2925	0
400	20230814	123900	13709590	2925	2925	2925	2925	0
401	20230814	123800	13709590	2925	2925	2925	2925	0
402	20230814	123700	13709590	2925	2925	2925	2925	22
403	20230814	123600	13645240	2925	2925	2925	2925	0
404	20230814	123500	13645240	2925	2925	2925	2925	0
405	20230814	123400	13645240	2925	2925	2925	2925	0
406	20230814	123300	13645240	2925	2925	2925	2925	0
407	20230814	123200	13645240	2925	2925	2925	2925	0
408	20230814	123100	13645240	2925	2925	2925	2925	0
409	20230814	123000	13645240	2925	2925	2925	2925	0
410	20230814	122900	13645240	2925	2925	2925	2925	0
411	20230814	122800	13645240	2925	2925	2925	2925	0
412	20230814	122700	13645240	2925	2925	2925	2925	0
413	20230814	122600	13645240	2925	2925	2925	2925	0
414	20230814	122500	13645240	2925	2925	2925	2925	0
415	20230814	122400	13645240	2925	2925	2925	2925	0
416	20230814	122300	13645240	2925	2925	2925	2925	0
417	20230814	122200	13645240	2925	2925	2925	2925	521
418	20230814	122100	12121315	2925	2925	2925	2925	0
419	20230814	122000	12121315	2925	2925	2925	2925	0
420	20230814	121900	12121315	2925	2925	2925	2925	0
421	20230814	121800	12121315	2925	2925	2925	2925	0
422	20230814	121700	12121315	2925	2925	2925	2925	0
423	20230814	121600	12121315	2925	2925	2925	2925	0
424	20230814	121500	12121315	2925	2925	2925	2925	0
425	20230814	121400	12121315	2925	2925	2925	2925	0
426	20230814	121300	12121315	2925	2925	2925	2925	0
427	20230814	121200	12121315	2925	2925	2925	2925	0
428	20230814	121100	12121315	2925	2925	2925	2925	0
429	20230814	121000	12121315	2925	2925	2925	2925	0
430	20230814	120900	12121315	2925	2925	2925	2925	0
431	20230814	120800	12121315	2925	2925	2925	2925	0
432	20230814	120700	12121315	2925	2925	2925	2925	0
433	20230814	120600	12121315	2925	2925	2925	2925	0
434	20230814	120500	12121315	2925	2925	2925	2925	0
435	20230814	120400	12121315	2925	2925	2925	2925	0
436	20230814	120300	12121315	2925	2925	2925	2925	0
437	20230814	120200	12121315	2925	2925	2925	2925	0
438	20230814	120100	12121315	2925	2925	2925	2925	0
439	20230814	120000	12121315	2925	2925	2925	2925	0
440	20230814	115900	12121315	2925	2925	2925	2925	0
441	20230814	115800	12121315	2925	2925	2925	2925	20
442	20230814	115700	12062815	2925	2925	2925	2925	213
443	20230814	115600	11439790	2925	2925	2925	2925	0
444	20230814	115500	11439790	2925	2925	2925	2925	0
445	20230814	115400	11439790	2925	2925	2925	2925	0
446	20230814	115300	11439790	2925	2925	2925	2925	0
447	20230814	115200	11439790	2925	2925	2925	2925	0
448	20230814	115100	11439790	2925	2925	2925	2925	0
449	20230814	115000	11439790	2925	2925	2925	2925	0
450	20230814	114900	11439790	2925	2925	2925	2925	0
451	20230814	114800	11439790	2925	2925	2925	2925	0
452	20230814	114700	11439790	2925	2925	2925	2925	0
453	20230814	114600	11439790	2925	2925	2925	2925	0
454	20230814	114500	11439790	2925	2925	2925	2925	0
455	20230814	114400	11439790	2925	2925	2925	2925	0
456	20230814	114300	11439790	2925	2925	2925	2925	110
457	20230814	114200	11118040	2935	2935	2935	2935	0
458	20230814	114100	11118040	2935	2935	2935	2935	0
459	20230814	114000	11118040	2935	2935	2935	2935	0
460	20230814	113900	11118040	2935	2935	2935	2935	0
461	20230814	113800	11118040	2935	2935	2935	2935	0
462	20230814	113700	11118040	2935	2935	2935	2935	0
463	20230814	113600	11118040	2935	2935	2935	2935	0
464	20230814	113500	11118040	2935	2935	2935	2935	0
465	20230814	113400	11118040	2935	2935	2935	2935	0
466	20230814	113300	11118040	2935	2935	2935	2935	0
467	20230814	113200	11118040	2935	2935	2935	2935	0
468	20230814	113100	11118040	2935	2935	2935	2935	0
469	20230814	113000	11118040	2935	2935	2935	2935	0
470	20230814	112900	11118040	2935	2935	2935	2935	0
471	20230814	112800	11118040	2935	2935	2935	2935	0
472	20230814	112700	11118040	2935	2935	2935	2935	0
473	20230814	112600	11118040	2935	2935	2935	2935	0
474	20230814	112500	11118040	2935	2935	2935	2935	0
475	20230814	112400	11118040	2935	2935	2935	2935	0
476	20230814	112300	11118040	2935	2935	2935	2935	0
477	20230814	112200	11118040	2935	2935	2935	2935	0
478	20230814	112100	11118040	2935	2935	2935	2935	0
479	20230814	112000	11118040	2935	2935	2935	2935	0
480	20230814	111900	11118040	2935	2935	2935	2935	0
481	20230814	111800	11118040	2935	2935	2935	2935	0
482	20230814	111700	11118040	2935	2935	2935	2935	0
483	20230814	111600	11118040	2935	2935	2935	2935	0
484	20230814	111500	11118040	2935	2935	2935	2935	0
485	20230814	111400	11118040	2935	2935	2935	2935	0
486	20230814	111300	11118040	2935	2935	2935	2935	0
487	20230814	111200	11118040	2935	2935	2935	2935	0
488	20230814	111100	11118040	2935	2935	2935	2935	0
489	20230814	111000	11118040	2935	2935	2935	2935	3
490	20230814	110900	11109235	2925	2925	2925	2925	0
491	20230814	110800	11109235	2925	2925	2925	2925	0
492	20230814	110700	11109235	2925	2925	2925	2925	0
493	20230814	110600	11109235	2925	2925	2925	2925	0
494	20230814	110500	11109235	2925	2925	2925	2925	0
495	20230814	110400	11109235	2925	2925	2925	2925	0
496	20230814	110300	11109235	2925	2925	2925	2925	0
497	20230814	110200	11109235	2925	2925	2925	2925	0
498	20230814	110100	11109235	2925	2925	2925	2925	0
499	20230814	110000	11109235	2925	2925	2925	2925	0
500	20230814	105900	11109235	2925	2925	2925	2925	0
501	20230814	105800	11109235	2925	2925	2925	2925	0
502	20230814	105700	11109235	2925	2925	2925	2925	0
503	20230814	105600	11109235	2925	2925	2925	2925	0
504	20230814	105500	11109235	2925	2925	2925	2925	100
505	20230814	105400	10816735	2925	2925	2925	2925	0
506	20230814	105300	10816735	2925	2925	2925	2925	0
507	20230814	105200	10816735	2925	2925	2925	2925	0
508	20230814	105100	10816735	2925	2925	2925	2925	0
509	20230814	105000	10816735	2925	2925	2925	2925	0
510	20230814	104900	10816735	2925	2925	2925	2925	0
511	20230814	104800	10816735	2925	2925	2925	2925	0
512	20230814	104700	10816735	2925	2925	2925	2925	0
513	20230814	104600	10816735	2925	2925	2925	2925	0
514	20230814	104500	10816735	2925	2925	2925	2925	0
515	20230814	104400	10816735	2925	2925	2925	2925	0
516	20230814	104300	10816735	2925	2925	2925	2925	0
517	20230814	104200	10816735	2925	2925	2925	2925	0
518	20230814	104100	10816735	2925	2925	2925	2925	0
519	20230814	104000	10816735	2925	2925	2925	2925	0
520	20230814	103900	10816735	2925	2925	2925	2925	0
521	20230814	103800	10816735	2925	2925	2925	2925	0
522	20230814	103700	10816735	2925	2925	2925	2925	0
523	20230814	103600	10816735	2925	2925	2925	2925	0
524	20230814	103500	10816735	2925	2925	2925	2925	0
525	20230814	103400	10816735	2925	2925	2925	2925	0
526	20230814	103300	10816735	2925	2925	2925	2925	0
527	20230814	103200	10816735	2925	2925	2925	2925	0
528	20230814	103100	10816735	2925	2925	2925	2925	0
529	20230814	103000	10816735	2925	2925	2925	2925	0
530	20230814	102900	10816735	2925	2930	2930	2925	2
531	20230814	102800	10810880	2925	2925	2925	2925	0
532	20230814	102700	10810880	2925	2925	2925	2925	0
533	20230814	102600	10810880	2925	2925	2925	2925	0
534	20230814	102500	10810880	2925	2925	2925	2925	0
535	20230814	102400	10810880	2925	2925	2925	2925	0
536	20230814	102300	10810880	2925	2925	2925	2925	0
537	20230814	102200	10810880	2925	2925	2925	2925	0
538	20230814	102100	10810880	2925	2925	2925	2925	0
539	20230814	102000	10810880	2925	2925	2925	2925	0
540	20230814	101900	10810880	2925	2925	2925	2925	0
541	20230814	101800	10810880	2925	2925	2925	2925	0
542	20230814	101700	10810880	2925	2925	2925	2925	0
543	20230814	101600	10810880	2925	2925	2925	2925	0
544	20230814	101500	10810880	2925	2925	2925	2925	0
545	20230814	101400	10810880	2925	2925	2925	2925	0
546	20230814	101300	10810880	2925	2925	2925	2925	0
547	20230814	101200	10810880	2925	2925	2925	2925	0
548	20230814	101100	10810880	2925	2925	2925	2925	0
549	20230814	101000	10810880	2925	2925	2925	2925	0
550	20230814	100900	10810880	2925	2925	2925	2925	0
551	20230814	100800	10810880	2925	2930	2930	2925	192
552	20230814	100700	10248930	2930	2930	2930	2930	1000
553	20230814	100600	7318930	2940	2940	2940	2940	0
554	20230814	100500	7318930	2940	2940	2940	2940	0
555	20230814	100400	7318930	2940	2940	2940	2940	0
556	20230814	100300	7318930	2940	2940	2940	2940	0
557	20230814	100200	7318930	2940	2940	2940	2940	0
558	20230814	100100	7318930	2940	2940	2940	2940	0
559	20230814	100000	7318930	2940	2940	2940	2940	0
560	20230814	095900	7318930	2940	2940	2940	2940	12
561	20230814	095800	7283650	2935	2935	2935	2935	0
562	20230814	095700	7283650	2935	2935	2935	2935	37
563	20230814	095600	7175055	2935	2935	2935	2935	0
564	20230814	095500	7175055	2935	2935	2935	2935	0
565	20230814	095400	7175055	2935	2935	2935	2935	0
566	20230814	095300	7175055	2935	2935	2935	2935	0
567	20230814	095200	7175055	2935	2935	2935	2935	0
568	20230814	095100	7175055	2935	2935	2935	2935	202
569	20230814	095000	6582185	2940	2940	2940	2940	8
570	20230814	094900	6558665	2940	2940	2940	2940	0
571	20230814	094800	6558665	2940	2940	2940	2940	0
572	20230814	094700	6558665	2940	2940	2940	2940	20
573	20230814	094600	6499865	2945	2945	2945	2945	0
574	20230814	094500	6499865	2945	2945	2945	2945	0
575	20230814	094400	6499865	2945	2945	2945	2945	0
576	20230814	094300	6499865	2945	2945	2945	2945	0
577	20230814	094200	6499865	2945	2945	2945	2945	0
578	20230814	094100	6499865	2945	2945	2945	2945	0
579	20230814	094000	6499865	2945	2945	2945	2945	0
580	20230814	093900	6499865	2945	2945	2945	2945	0
581	20230814	093800	6499865	2945	2945	2945	2945	0
582	20230814	093700	6499865	2945	2945	2945	2945	0
583	20230814	093600	6499865	2945	2945	2945	2945	0
584	20230814	093500	6499865	2945	2945	2945	2945	0
585	20230814	093400	6499865	2945	2945	2945	2945	0
586	20230814	093300	6499865	2945	2945	2945	2945	0
587	20230814	093200	6499865	2945	2945	2945	2945	0
588	20230814	093100	6499865	2945	2945	2945	2945	0
589	20230814	093000	6499865	2945	2945	2945	2945	0
590	20230814	092900	6499865	2945	2945	2945	2945	0
591	20230814	092800	6499865	2945	2945	2945	2945	679
592	20230814	092700	4500210	2935	2935	2935	2935	0
593	20230814	092600	4500210	2935	2935	2935	2935	0
594	20230814	092500	4500210	2935	2935	2935	2935	0
595	20230814	092400	4500210	2935	2935	2935	2935	0
596	20230814	092300	4500210	2935	2935	2935	2935	0
597	20230814	092200	4500210	2935	2935	2935	2935	0
598	20230814	092100	4500210	2935	2935	2935	2935	0
599	20230814	092000	4500210	2935	2935	2935	2935	0
600	20230814	091900	4500210	2935	2935	2935	2935	764
601	20230814	091800	2257870	2935	2935	2935	2935	0
602	20230814	091700	2257870	2935	2935	2935	2935	0
603	20230814	091600	2257870	2935	2935	2935	2935	0
604	20230814	091500	2257870	2935	2935	2935	2935	0
605	20230814	091400	2257870	2935	2935	2935	2935	0
606	20230814	091300	2257870	2935	2935	2935	2935	1
607	20230814	091200	2254935	2925	2925	2925	2925	0
608	20230814	091100	2254935	2925	2930	2930	2925	255
609	20230814	091000	1508950	2935	2935	2935	2935	3
610	20230814	090900	1500145	2935	2935	2935	2935	5
611	20230814	090800	1485470	2925	2925	2925	2925	0
612	20230814	090700	1485470	2925	2925	2925	2925	0
613	20230814	090600	1485470	2925	2925	2925	2925	0
614	20230814	090500	1485470	2925	2925	2925	2925	0
615	20230814	090400	1485470	2925	2925	2925	2925	0
616	20230814	090300	1485470	2925	2925	2925	2925	8
617	20230814	090200	1462070	2930	2930	2930	2930	0
618	20230814	090100	1462070	2930	2930	2930	2930	22
619	20230814	090000	1397610	2930	2930	2930	2930	477