KissMeData/030720/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	190300	1046467090	9620	9620	9620	9620	6174
3	20230803	190200	1046467090	9620	9620	9620	9620	0
4	20230803	190100	1046467090	9620	9620	9620	9620	0
5	20230803	190000	1046467090	9620	9620	9620	9620	0
6	20230803	185900	1046467090	9620	9620	9620	9620	0
7	20230803	185800	1046467090	9620	9620	9620	9620	0
8	20230803	185700	1046467090	9620	9620	9620	9620	0
9	20230803	185600	1046467090	9620	9620	9620	9620	0
10	20230803	185500	1046467090	9620	9620	9620	9620	0
11	20230803	185400	1046467090	9620	9620	9620	9620	0
12	20230803	185300	1046467090	9620	9620	9620	9620	0
13	20230803	185200	1046467090	9620	9620	9620	9620	0
14	20230803	185100	1046467090	9620	9620	9620	9620	0
15	20230803	185000	1046467090	9620	9620	9620	9620	0
16	20230803	184900	1046467090	9620	9620	9620	9620	0
17	20230803	184800	1046467090	9620	9620	9620	9620	0
18	20230803	184700	1046467090	9620	9620	9620	9620	0
19	20230803	184600	1046467090	9620	9620	9620	9620	0
20	20230803	184500	1046467090	9620	9620	9620	9620	0
21	20230803	184400	1046467090	9620	9620	9620	9620	0
22	20230803	184300	1046467090	9620	9620	9620	9620	0
23	20230803	184200	1046467090	9620	9620	9620	9620	0
24	20230803	184100	1046467090	9620	9620	9620	9620	0
25	20230803	184000	1046467090	9620	9620	9620	9620	0
26	20230803	183900	1046467090	9620	9620	9620	9620	0
27	20230803	183800	1046467090	9620	9620	9620	9620	0
28	20230803	183700	1046467090	9620	9620	9620	9620	0
29	20230803	183600	1046467090	9620	9620	9620	9620	0
30	20230803	183500	1046467090	9620	9620	9620	9620	0
31	20230803	183400	1046467090	9620	9620	9620	9620	0
32	20230803	183300	1046467090	9620	9620	9620	9620	6174
33	20230803	183200	1046467090	9620	9620	9620	9620	0
34	20230803	183100	1046467090	9620	9620	9620	9620	0
35	20230803	183000	1046467090	9620	9620	9620	9620	0
36	20230803	182900	1046467090	9620	9620	9620	9620	0
37	20230803	182800	1046467090	9620	9620	9620	9620	0
38	20230803	182700	1046467090	9620	9620	9620	9620	0
39	20230803	182600	1046467090	9620	9620	9620	9620	0
40	20230803	182500	1046467090	9620	9620	9620	9620	0
41	20230803	182400	1046467090	9620	9620	9620	9620	0
42	20230803	182300	1046467090	9620	9620	9620	9620	0
43	20230803	182200	1046467090	9620	9620	9620	9620	0
44	20230803	182100	1046467090	9620	9620	9620	9620	0
45	20230803	182000	1046467090	9620	9620	9620	9620	0
46	20230803	181900	1046467090	9620	9620	9620	9620	0
47	20230803	181800	1046467090	9620	9620	9620	9620	0
48	20230803	181700	1046467090	9620	9620	9620	9620	0
49	20230803	181600	1046467090	9620	9620	9620	9620	0
50	20230803	181500	1046467090	9620	9620	9620	9620	0
51	20230803	181400	1046467090	9620	9620	9620	9620	0
52	20230803	181300	1046467090	9620	9620	9620	9620	0
53	20230803	181200	1046467090	9620	9620	9620	9620	0
54	20230803	181100	1046467090	9620	9620	9620	9620	0
55	20230803	181000	1046467090	9620	9620	9620	9620	0
56	20230803	180900	1046467090	9620	9620	9620	9620	0
57	20230803	180800	1046467090	9620	9620	9620	9620	0
58	20230803	180700	1046467090	9620	9620	9620	9620	0
59	20230803	180600	1046467090	9620	9620	9620	9620	0
60	20230803	180500	1046467090	9620	9620	9620	9620	0
61	20230803	180400	1046467090	9620	9620	9620	9620	0
62	20230803	180300	1046467090	9620	9620	9620	9620	6174
63	20230803	180200	1046467090	9620	9620	9620	9620	0
64	20230803	180100	1046467090	9620	9620	9620	9620	0
65	20230803	180000	1046467090	9620	9620	9620	9620	0
66	20230803	175900	1046467090	9620	9620	9620	9620	0
67	20230803	175800	1046467090	9620	9620	9620	9620	0
68	20230803	175700	1046467090	9620	9620	9620	9620	0
69	20230803	175600	1046467090	9620	9620	9620	9620	0
70	20230803	175500	1046467090	9620	9620	9620	9620	0
71	20230803	175400	1046467090	9620	9620	9620	9620	0
72	20230803	175300	1046467090	9620	9620	9620	9620	0
73	20230803	175200	1046467090	9620	9620	9620	9620	0
74	20230803	175100	1046467090	9620	9620	9620	9620	0
75	20230803	175000	1046467090	9620	9620	9620	9620	0
76	20230803	174900	1046467090	9620	9620	9620	9620	0
77	20230803	174800	1046467090	9620	9620	9620	9620	0
78	20230803	174700	1046467090	9620	9620	9620	9620	0
79	20230803	174600	1046467090	9620	9620	9620	9620	0
80	20230803	174500	1046467090	9620	9620	9620	9620	0
81	20230803	174400	1046467090	9620	9620	9620	9620	0
82	20230803	174300	1046467090	9620	9620	9620	9620	0
83	20230803	174200	1046467090	9620	9620	9620	9620	0
84	20230803	174100	1046467090	9620	9620	9620	9620	0
85	20230803	174000	1046467090	9620	9620	9620	9620	0
86	20230803	173900	1046467090	9620	9620	9620	9620	0
87	20230803	173800	1046467090	9620	9620	9620	9620	0
88	20230803	173700	1046467090	9620	9620	9620	9620	0
89	20230803	173600	1046467090	9620	9620	9620	9620	0
90	20230803	173500	1046467090	9620	9620	9620	9620	0
91	20230803	173400	1046467090	9620	9620	9620	9620	0
92	20230803	173300	1046467090	9620	9620	9620	9620	6174
93	20230803	173200	1046467090	9620	9620	9620	9620	0
94	20230803	173100	1046467090	9620	9620	9620	9620	0
95	20230803	173000	1046467090	9620	9620	9620	9620	0
96	20230803	172900	1046467090	9620	9620	9620	9620	0
97	20230803	172800	1046467090	9620	9620	9620	9620	0
98	20230803	172700	1046467090	9620	9620	9620	9620	0
99	20230803	172600	1046467090	9620	9620	9620	9620	0
100	20230803	172500	1046467090	9620	9620	9620	9620	0
101	20230803	172400	1046467090	9620	9620	9620	9620	0
102	20230803	172300	1046467090	9620	9620	9620	9620	0
103	20230803	172200	1046467090	9620	9620	9620	9620	0
104	20230803	172100	1046467090	9620	9620	9620	9620	0
105	20230803	172000	1046467090	9620	9620	9620	9620	0
106	20230803	171900	1046467090	9620	9620	9620	9620	0
107	20230803	171800	1046467090	9620	9620	9620	9620	0
108	20230803	171700	1046467090	9620	9620	9620	9620	0
109	20230803	171600	1046467090	9620	9620	9620	9620	0
110	20230803	171500	1046467090	9620	9620	9620	9620	0
111	20230803	171400	1046467090	9620	9620	9620	9620	0
112	20230803	171300	1046467090	9620	9620	9620	9620	0
113	20230803	171200	1046467090	9620	9620	9620	9620	0
114	20230803	171100	1046467090	9620	9620	9620	9620	0
115	20230803	171000	1046467090	9620	9620	9620	9620	0
116	20230803	170900	1046467090	9620	9620	9620	9620	0
117	20230803	170800	1046467090	9620	9620	9620	9620	0
118	20230803	170700	1046467090	9620	9620	9620	9620	0
119	20230803	170600	1046467090	9620	9620	9620	9620	0
120	20230803	170500	1046467090	9620	9620	9620	9620	0
121	20230803	170400	1046467090	9620	9620	9620	9620	0
122	20230803	170300	1046467090	9620	9620	9620	9620	6174
123	20230803	170200	1046467090	9620	9620	9620	9620	0
124	20230803	170100	1046467090	9620	9620	9620	9620	0
125	20230803	170000	1046467090	9620	9620	9620	9620	0
126	20230803	165900	1046467090	9620	9620	9620	9620	0
127	20230803	165800	1046467090	9620	9620	9620	9620	0
128	20230803	165700	1046467090	9620	9620	9620	9620	0
129	20230803	165600	1046467090	9620	9620	9620	9620	0
130	20230803	165500	1046467090	9620	9620	9620	9620	0
131	20230803	165400	1046467090	9620	9620	9620	9620	0
132	20230803	165300	1046467090	9620	9620	9620	9620	0
133	20230803	165200	1046467090	9620	9620	9620	9620	0
134	20230803	165100	1046467090	9620	9620	9620	9620	0
135	20230803	165000	1046467090	9620	9620	9620	9620	0
136	20230803	164900	1046467090	9620	9620	9620	9620	0
137	20230803	164800	1046467090	9620	9620	9620	9620	0
138	20230803	164700	1046467090	9620	9620	9620	9620	0
139	20230803	164600	1046467090	9620	9620	9620	9620	0
140	20230803	164500	1046467090	9620	9620	9620	9620	0
141	20230803	164400	1046467090	9620	9620	9620	9620	0
142	20230803	164300	1046467090	9620	9620	9620	9620	0
143	20230803	164200	1046467090	9620	9620	9620	9620	0
144	20230803	164100	1046467090	9620	9620	9620	9620	0
145	20230803	164000	1046467090	9620	9620	9620	9620	0
146	20230803	163900	1046467090	9620	9620	9620	9620	0
147	20230803	163800	1046467090	9620	9620	9620	9620	0
148	20230803	163700	1046467090	9620	9620	9620	9620	0
149	20230803	163600	1046467090	9620	9620	9620	9620	0
150	20230803	163500	1046467090	9620	9620	9620	9620	0
151	20230803	163400	1046467090	9620	9620	9620	9620	0
152	20230803	163300	1046467090	9620	9620	9620	9620	6174
153	20230803	163200	1046467090	9620	9620	9620	9620	0
154	20230803	163100	1046467090	9620	9620	9620	9620	0
155	20230803	163000	1046467090	9620	9620	9620	9620	0
156	20230803	162900	1046467090	9620	9620	9620	9620	0
157	20230803	162800	1046467090	9620	9620	9620	9620	0
158	20230803	162700	1046467090	9620	9620	9620	9620	0
159	20230803	162600	1046467090	9620	9620	9620	9620	0
160	20230803	162500	1046467090	9620	9620	9620	9620	0
161	20230803	162400	1046467090	9620	9620	9620	9620	0
162	20230803	162300	1046467090	9620	9620	9620	9620	0
163	20230803	162200	1046467090	9620	9620	9620	9620	0
164	20230803	162100	1046467090	9620	9620	9620	9620	0
165	20230803	162000	1046467090	9620	9620	9620	9620	0
166	20230803	161900	1046467090	9620	9620	9620	9620	0
167	20230803	161800	1046467090	9620	9620	9620	9620	0
168	20230803	161700	1046467090	9620	9620	9620	9620	0
169	20230803	161600	1046467090	9620	9620	9620	9620	0
170	20230803	161500	1046467090	9620	9620	9620	9620	0
171	20230803	161400	1046467090	9620	9620	9620	9620	0
172	20230803	161300	1046467090	9620	9620	9620	9620	0
173	20230803	161200	1046467090	9620	9620	9620	9620	0
174	20230803	161100	1046467090	9620	9620	9620	9620	0
175	20230803	161000	1046467090	9620	9620	9620	9620	0
176	20230803	160900	1046467090	9620	9620	9620	9620	0
177	20230803	160800	1046467090	9620	9620	9620	9620	0
178	20230803	160700	1046467090	9620	9620	9620	9620	0
179	20230803	160600	1046467090	9620	9620	9620	9620	0
180	20230803	160500	1046467090	9620	9620	9620	9620	0
181	20230803	160400	1046467090	9620	9620	9620	9620	0
182	20230803	160300	1046467090	9620	9620	9620	9620	6174
183	20230803	160200	1046467090	9620	9620	9620	9620	0
184	20230803	160100	1046467090	9620	9620	9620	9620	0
185	20230803	160000	1046467090	9620	9620	9620	9620	0
186	20230803	155900	1046467090	9620	9620	9620	9620	0
187	20230803	155800	1046467090	9620	9620	9620	9620	0
188	20230803	155700	1046467090	9620	9620	9620	9620	0
189	20230803	155600	1046467090	9620	9620	9620	9620	0
190	20230803	155500	1046467090	9620	9620	9620	9620	0
191	20230803	155400	1046467090	9620	9620	9620	9620	0
192	20230803	155300	1046467090	9620	9620	9620	9620	0
193	20230803	155200	1046467090	9620	9620	9620	9620	0
194	20230803	155100	1046467090	9620	9620	9620	9620	0
195	20230803	155000	1046467090	9620	9620	9620	9620	0
196	20230803	154900	1046467090	9620	9620	9620	9620	0
197	20230803	154800	1046467090	9620	9620	9620	9620	0
198	20230803	154700	1046467090	9620	9620	9620	9620	0
199	20230803	154600	1046467090	9620	9620	9620	9620	0
200	20230803	154500	1046467090	9620	9620	9620	9620	0
201	20230803	154400	1046467090	9620	9620	9620	9620	0
202	20230803	154300	1046467090	9620	9620	9620	9620	0
203	20230803	154200	1046467090	9620	9620	9620	9620	0
204	20230803	154100	1046467090	9620	9620	9620	9620	0
205	20230803	154000	1046467090	9620	9620	9620	9620	0
206	20230803	153900	1046467090	9620	9620	9620	9620	0
207	20230803	153800	1046467090	9620	9620	9620	9620	0
208	20230803	153700	1046467090	9620	9620	9620	9620	0
209	20230803	153600	1046467090	9620	9620	9620	9620	0
210	20230803	153500	1046467090	9620	9620	9620	9620	0
211	20230803	153400	1046467090	9620	9620	9620	9620	0
212	20230803	153300	1046467090	9620	9620	9620	9620	6174
213	20230803	153200	1046467090	9620	9620	9620	9620	0
214	20230803	153100	1046467090	9620	9620	9620	9620	0
215	20230803	153000	1046467090	9620	9620	9620	9620	6174
216	20230803	152900	987073210	9650	9650	9650	9650	0
217	20230803	152800	987073210	9650	9650	9650	9650	0
218	20230803	152700	987073210	9650	9650	9650	9650	0
219	20230803	152600	987073210	9650	9650	9650	9650	0
220	20230803	152500	987073210	9650	9650	9650	9650	0
221	20230803	152400	987073210	9650	9650	9650	9650	0
222	20230803	152300	987073210	9650	9650	9650	9650	0
223	20230803	152200	987073210	9650	9650	9650	9650	0
224	20230803	152100	987073210	9650	9650	9650	9650	0
225	20230803	152000	987073210	9650	9650	9650	9650	0
226	20230803	151900	987073210	9650	9580	9650	9570	1410
227	20230803	151800	973562530	9660	9620	9660	9570	1260
228	20230803	151700	961482920	9670	9670	9670	9670	300
229	20230803	151600	958581920	9670	9620	9670	9620	3
230	20230803	151500	958553010	9670	9670	9670	9670	0
231	20230803	151400	958553010	9670	9670	9670	9670	0
232	20230803	151300	958553010	9670	9670	9670	9670	0
233	20230803	151200	958553010	9670	9660	9670	9630	4
234	20230803	151100	958514380	9670	9670	9670	9670	0
235	20230803	151000	958514380	9670	9670	9670	9670	0
236	20230803	150900	958514380	9670	9670	9670	9670	0
237	20230803	150800	958514380	9670	9670	9670	9670	1
238	20230803	150700	958504710	9660	9660	9660	9660	51
239	20230803	150600	958012050	9660	9660	9660	9660	0
240	20230803	150500	958012050	9660	9660	9660	9660	0
241	20230803	150400	958012050	9660	9660	9660	9660	0
242	20230803	150300	958012050	9660	9660	9660	9660	5
243	20230803	150200	957963750	9660	9660	9660	9660	0
244	20230803	150100	957963750	9660	9660	9660	9660	0
245	20230803	150000	957963750	9660	9660	9660	9660	0
246	20230803	145900	957963750	9660	9650	9660	9650	140
247	20230803	145800	956611470	9660	9660	9660	9660	1
248	20230803	145700	956601810	9660	9590	9660	9590	101
249	20230803	145600	955633150	9590	9590	9590	9590	200
250	20230803	145500	953715150	9670	9590	9670	9590	6
251	20230803	145400	953657530	9670	9600	9670	9590	417
252	20230803	145300	949656220	9600	9620	9620	9600	816
253	20230803	145200	941814240	9680	9680	9680	9680	0
254	20230803	145100	941814240	9680	9680	9680	9680	0
255	20230803	145000	941814240	9680	9680	9680	9680	0
256	20230803	144900	941814240	9680	9680	9680	9680	0
257	20230803	144800	941814240	9680	9680	9680	9680	1
258	20230803	144700	941804560	9680	9680	9680	9680	1
259	20230803	144600	941794880	9590	9590	9590	9590	0
260	20230803	144500	941794880	9590	9670	9670	9590	110
261	20230803	144400	940736370	9680	9680	9680	9680	0
262	20230803	144300	940736370	9680	9680	9680	9680	0
263	20230803	144200	940736370	9680	9680	9680	9680	2
264	20230803	144100	940717010	9680	9680	9680	9680	1
265	20230803	144000	940707330	9690	9690	9690	9690	0
266	20230803	143900	940707330	9690	9670	9690	9670	61
267	20230803	143800	940117350	9670	9670	9670	9670	0
268	20230803	143700	940117350	9670	9670	9670	9670	1
269	20230803	143600	940107680	9660	9660	9660	9660	386
270	20230803	143500	936378920	9650	9650	9650	9650	0
271	20230803	143400	936378920	9650	9650	9650	9650	21
272	20230803	143300	936176270	9650	9650	9650	9650	5
273	20230803	143200	936128020	9650	9640	9650	9640	87
274	20230803	143100	935289010	9650	9650	9650	9650	1
275	20230803	143000	935279360	9640	9630	9640	9630	1053
276	20230803	142900	925138820	9600	9600	9600	9600	180
277	20230803	142800	923410820	9630	9630	9630	9630	1
278	20230803	142700	923401190	9590	9590	9630	9590	27
279	20230803	142600	923141990	9600	9620	9620	9600	900
280	20230803	142500	914501970	9630	9630	9630	9630	0
281	20230803	142400	914501970	9630	9630	9630	9630	0
282	20230803	142300	914501970	9630	9620	9630	9620	2
283	20230803	142200	914482720	9620	9620	9620	9620	0
284	20230803	142100	914482720	9620	9600	9620	9600	51
285	20230803	142000	913993100	9640	9640	9640	9640	2
286	20230803	141900	913973820	9640	9640	9640	9640	4
287	20230803	141800	913935260	9660	9600	9660	9600	88
288	20230803	141700	913090350	9600	9630	9630	9600	4571
289	20230803	141600	869183290	9640	9640	9650	9640	925
290	20230803	141500	860266110	9670	9670	9670	9670	3
291	20230803	141400	860237100	9670	9670	9670	9660	512
292	20230803	141300	855286170	9670	9670	9670	9670	4
293	20230803	141200	855247490	9670	9670	9670	9670	1
294	20230803	141100	855237820	9650	9650	9650	9650	0
295	20230803	141000	855237820	9650	9650	9650	9650	200
296	20230803	140900	853307820	9660	9660	9660	9660	29
297	20230803	140800	853027680	9660	9660	9660	9660	1
298	20230803	140700	853018020	9650	9650	9650	9650	0
299	20230803	140600	853018020	9650	9650	9650	9650	1
300	20230803	140500	853008370	9670	9660	9670	9660	23
301	20230803	140400	852786180	9670	9670	9670	9670	0
302	20230803	140300	852786180	9670	9670	9670	9670	1
303	20230803	140200	852776510	9660	9660	9660	9660	29
304	20230803	140100	852496370	9660	9660	9660	9660	0
305	20230803	140000	852496370	9660	9670	9670	9660	247
306	20230803	135900	850107890	9680	9670	9680	9670	8
307	20230803	135800	850030520	9680	9680	9680	9670	160
308	20230803	135700	848482260	9680	9690	9690	9670	31
309	20230803	135600	848181900	9690	9690	9690	9690	1
310	20230803	135500	848172210	9680	9680	9680	9680	0
311	20230803	135400	848172210	9680	9680	9680	9680	0
312	20230803	135300	848172210	9680	9680	9680	9680	0
313	20230803	135200	848172210	9680	9680	9680	9680	0
314	20230803	135100	848172210	9680	9680	9680	9680	0
315	20230803	135000	848172210	9680	9680	9680	9680	12
316	20230803	134900	848056050	9690	9690	9690	9690	2
317	20230803	134800	848036670	9650	9650	9650	9650	0
318	20230803	134700	848036670	9650	9650	9650	9650	160
319	20230803	134600	846492670	9650	9650	9650	9650	0
320	20230803	134500	846492670	9650	9670	9670	9650	401
321	20230803	134400	842622980	9680	9680	9680	9670	65
322	20230803	134300	841993800	9690	9690	9690	9690	1
323	20230803	134200	841984110	9680	9680	9680	9680	0
324	20230803	134100	841984110	9680	9680	9680	9680	0
325	20230803	134000	841984110	9680	9680	9680	9680	133
326	20230803	133900	840696670	9680	9680	9680	9680	160
327	20230803	133800	839147870	9680	9680	9680	9680	0
328	20230803	133700	839147870	9680	9680	9680	9680	0
329	20230803	133600	839147870	9680	9680	9680	9680	0
330	20230803	133500	839147870	9680	9680	9680	9680	2
331	20230803	133400	839128510	9670	9670	9670	9670	500
332	20230803	133300	834293510	9630	9630	9630	9630	0
333	20230803	133200	834293510	9630	9650	9650	9630	145
334	20230803	133100	832894400	9650	9650	9650	9650	1
335	20230803	133000	832884750	9650	9650	9650	9650	28
336	20230803	132900	832614550	9650	9650	9650	9650	1
337	20230803	132800	832604900	9650	9650	9650	9650	1
338	20230803	132700	832595250	9670	9670	9670	9670	0
339	20230803	132600	832595250	9670	9610	9670	9610	643
340	20230803	132500	826415960	9610	9610	9610	9610	200
341	20230803	132400	824493960	9690	9620	9690	9600	1584
342	20230803	132300	809273270	9620	9630	9630	9620	497
343	20230803	132200	804490950	9620	9630	9630	9620	67
344	20230803	132100	803846390	9630	9650	9650	9630	1813
345	20230803	132000	786366630	9660	9700	9700	9660	464
346	20230803	131900	781880310	9660	9700	9700	9660	9
347	20230803	131800	781793330	9660	9660	9660	9660	0
348	20230803	131700	781793330	9660	9660	9660	9660	0
349	20230803	131600	781793330	9660	9660	9660	9660	0
350	20230803	131500	781793330	9660	9680	9680	9660	300
351	20230803	131400	778893760	9700	9700	9700	9700	7
352	20230803	131300	778825860	9700	9700	9700	9700	1
353	20230803	131200	778816160	9710	9720	9720	9710	2
354	20230803	131100	778796730	9720	9720	9720	9720	0
355	20230803	131000	778796730	9720	9720	9720	9720	0
356	20230803	130900	778796730	9720	9720	9720	9720	0
357	20230803	130800	778796730	9720	9720	9720	9720	0
358	20230803	130700	778796730	9720	9720	9720	9720	0
359	20230803	130600	778796730	9720	9720	9720	9720	0
360	20230803	130500	778796730	9720	9720	9720	9720	0
361	20230803	130400	778796730	9720	9660	9720	9660	68
362	20230803	130300	778139790	9720	9720	9720	9720	1
363	20230803	130200	778130070	9660	9660	9660	9660	1750
364	20230803	130100	761225070	9660	9660	9660	9660	0
365	20230803	130000	761225070	9660	9660	9660	9660	0
366	20230803	125900	761225070	9660	9660	9660	9660	70
367	20230803	125800	760548870	9680	9750	9750	9680	351
368	20230803	125700	757142180	9750	9760	9760	9750	543
369	20230803	125600	751842930	9750	9660	9750	9650	2144
370	20230803	125500	731131610	9670	9710	9710	9670	2000
371	20230803	125400	711780750	9760	9760	9760	9760	0
372	20230803	125300	711780750	9760	9760	9760	9760	0
373	20230803	125200	711780750	9760	9760	9760	9760	1
374	20230803	125100	711770990	9690	9700	9700	9690	1000
375	20230803	125000	702080000	9700	9720	9720	9700	1000
376	20230803	124900	692370420	9760	9720	9760	9720	39
377	20230803	124800	691991300	9760	9760	9760	9760	0
378	20230803	124700	691991300	9760	9760	9760	9760	0
379	20230803	124600	691991300	9760	9710	9760	9710	37
380	20230803	124500	691631980	9710	9710	9710	9710	0
381	20230803	124400	691631980	9710	9710	9710	9710	0
382	20230803	124300	691631980	9710	9720	9720	9710	35
383	20230803	124200	691292110	9760	9760	9760	9760	0
384	20230803	124100	691292110	9760	9760	9760	9760	0
385	20230803	124000	691292110	9760	9760	9760	9760	0
386	20230803	123900	691292110	9760	9760	9760	9760	0
387	20230803	123800	691292110	9760	9760	9760	9760	409
388	20230803	123700	687300270	9760	9760	9760	9760	0
389	20230803	123600	687300270	9760	9760	9760	9760	0
390	20230803	123500	687300270	9760	9760	9760	9760	1
391	20230803	123400	687290510	9710	9710	9710	9710	0
392	20230803	123300	687290510	9710	9710	9710	9710	204
393	20230803	123200	685309670	9710	9740	9740	9710	699
394	20230803	123100	678506790	9740	9740	9740	9740	11
395	20230803	123000	678399650	9770	9770	9770	9770	3
396	20230803	122900	678370340	9770	9770	9770	9770	0
397	20230803	122800	678370340	9770	9770	9770	9770	0
398	20230803	122700	678370340	9770	9770	9770	9770	0
399	20230803	122600	678370340	9770	9750	9770	9750	52
400	20230803	122500	677863320	9720	9740	9740	9720	437
401	20230803	122400	673607040	9740	9740	9740	9740	0
402	20230803	122300	673607040	9740	9740	9740	9740	0
403	20230803	122200	673607040	9740	9740	9740	9740	0
404	20230803	122100	673607040	9740	9740	9740	9740	0
405	20230803	122000	673607040	9740	9730	9740	9720	24
406	20230803	121900	673373640	9740	9740	9740	9740	0
407	20230803	121800	673373640	9740	9740	9740	9740	0
408	20230803	121700	673373640	9740	9740	9740	9740	44
409	20230803	121600	672945080	9730	9730	9730	9730	2
410	20230803	121500	672925620	9750	9750	9750	9750	0
411	20230803	121400	672925620	9750	9750	9750	9750	0
412	20230803	121300	672925620	9750	9730	9750	9730	4
413	20230803	121200	672886670	9760	9750	9760	9700	1052
414	20230803	121100	662666790	9770	9770	9770	9770	1
415	20230803	121000	662657020	9750	9760	9770	9750	20
416	20230803	120900	662461910	9760	9760	9760	9760	0
417	20230803	120800	662461910	9760	9780	9780	9760	7
418	20230803	120700	662393570	9790	9790	9790	9790	0
419	20230803	120600	662393570	9790	9780	9790	9760	399
420	20230803	120500	658498900	9790	9790	9790	9790	0
421	20230803	120400	658498900	9790	9790	9790	9790	1
422	20230803	120300	658489110	9770	9770	9770	9770	1
423	20230803	120200	658479340	9700	9730	9770	9700	22
424	20230803	120100	658265810	9800	9750	9800	9750	201
425	20230803	120000	656304210	9750	9700	9750	9700	5207
426	20230803	115900	605792460	9700	9700	9700	9700	174
427	20230803	115800	604104660	9700	9730	9730	9700	4442
428	20230803	115700	561003210	9750	9750	9750	9750	10
429	20230803	115600	560905710	9750	9790	9790	9740	3418
430	20230803	115500	527567810	9800	9800	9800	9790	29
431	20230803	115400	527283620	9800	9780	9800	9780	14
432	20230803	115300	527146660	9780	9770	9780	9760	153
433	20230803	115200	525653330	9780	9780	9780	9780	3
434	20230803	115100	525623990	9800	9810	9810	9800	20
435	20230803	115000	525427930	9800	9800	9800	9800	0
436	20230803	114900	525427930	9800	9800	9800	9800	0
437	20230803	114800	525427930	9800	9800	9800	9800	186
438	20230803	114700	523605130	9800	9800	9800	9800	0
439	20230803	114600	523605130	9800	9800	9800	9800	1
440	20230803	114500	523595330	9770	9770	9770	9770	0
441	20230803	114400	523595330	9770	9770	9770	9770	0
442	20230803	114300	523595330	9770	9770	9770	9770	100
443	20230803	114200	522618330	9760	9760	9760	9760	0
444	20230803	114100	522618330	9760	9760	9760	9760	67
445	20230803	114000	521964410	9760	9760	9760	9760	116
446	20230803	113900	520832250	9770	9790	9790	9770	406
447	20230803	113800	516863260	9790	9800	9800	9790	77
448	20230803	113700	516108710	9800	9820	9820	9800	73
449	20230803	113600	515392490	9820	9820	9820	9820	0
450	20230803	113500	515392490	9820	9820	9820	9820	0
451	20230803	113400	515392490	9820	9820	9820	9820	0
452	20230803	113300	515392490	9820	9850	9850	9820	155
453	20230803	113200	513870330	9850	9850	9850	9850	0
454	20230803	113100	513870330	9850	9850	9850	9850	36
455	20230803	113000	513515730	9840	9850	9850	9840	304
456	20230803	112900	510522330	9870	9870	9870	9870	0
457	20230803	112800	510522330	9870	9870	9870	9870	0
458	20230803	112700	510522330	9870	9870	9870	9870	0
459	20230803	112600	510522330	9870	9870	9870	9870	0
460	20230803	112500	510522330	9870	9870	9870	9870	0
461	20230803	112400	510522330	9870	9870	9870	9870	0
462	20230803	112300	510522330	9870	9870	9870	9870	0
463	20230803	112200	510522330	9870	9870	9870	9870	0
464	20230803	112100	510522330	9870	9870	9870	9870	0
465	20230803	112000	510522330	9870	9860	9870	9860	2
466	20230803	111900	510502600	9830	9830	9830	9830	18
467	20230803	111800	510325660	9860	9860	9860	9850	24
468	20230803	111700	510089220	9860	9860	9860	9860	8
469	20230803	111600	510010340	9860	9860	9860	9860	6
470	20230803	111500	509951180	9860	9860	9860	9860	0
471	20230803	111400	509951180	9860	9860	9860	9860	11
472	20230803	111300	509842720	9810	9810	9810	9810	396
473	20230803	111200	505957960	9810	9810	9810	9810	3
474	20230803	111100	505928530	9810	9810	9810	9810	86
475	20230803	111000	505084870	9810	9810	9810	9810	1
476	20230803	110900	505075060	9810	9810	9810	9810	18
477	20230803	110800	504898480	9810	9810	9810	9810	17
478	20230803	110700	504731710	9810	9830	9830	9810	479
479	20230803	110600	500031950	9860	9860	9860	9860	1
480	20230803	110500	500022090	9770	9810	9810	9770	1000
481	20230803	110400	490222010	9860	9860	9860	9860	49
482	20230803	110300	489738870	9860	9860	9860	9860	5
483	20230803	110200	489689570	9800	9800	9800	9800	1000
484	20230803	110100	479889570	9790	9800	9800	9790	263
485	20230803	110000	477312540	9780	9810	9810	9780	889
486	20230803	105900	468599630	9810	9820	9820	9810	137
487	20230803	105800	467255450	9810	9840	9840	9810	946
488	20230803	105700	457960530	9860	9860	9860	9860	100
489	20230803	105600	456974530	9890	9840	9890	9830	802
490	20230803	105500	449090590	9830	9840	9850	9830	3250
491	20230803	105400	417095920	9850	9900	9900	9850	8849
492	20230803	105300	329744940	9910	9910	9910	9910	507
493	20230803	105200	324720570	9910	9920	9920	9910	1173
494	20230803	105100	313091960	9960	9960	9960	9960	0
495	20230803	105000	313091960	9960	9970	9970	9960	252
496	20230803	104900	310579530	9970	9970	9970	9970	1
497	20230803	104800	310569560	9920	9970	9970	9920	981
498	20230803	104700	300837120	9930	9930	9930	9930	500
499	20230803	104600	295872120	9930	9930	9930	9930	323
500	20230803	104500	292664730	9980	9980	9980	9980	0
501	20230803	104400	292664730	9980	9980	9980	9980	0
502	20230803	104300	292664730	9980	9980	9980	9980	0
503	20230803	104200	292664730	9980	9920	9980	9920	30
504	20230803	104100	292367010	9920	9940	9940	9920	399
505	20230803	104000	288404470	9990	9990	9990	9990	0
506	20230803	103900	288404470	9990	9980	9990	9980	6
507	20230803	103800	288344580	9990	9990	9990	9990	0
508	20230803	103700	288344580	9990	9990	9990	9990	10
509	20230803	103600	288244680	9990	9990	9990	9990	0
510	20230803	103500	288244680	9990	9990	9990	9990	1
511	20230803	103400	288234690	9990	9990	9990	9940	21
512	20230803	103300	288025400	9990	9990	9990	9990	0
513	20230803	103200	288025400	9990	9990	9990	9990	0
514	20230803	103100	288025400	9990	9990	9990	9990	0
515	20230803	103000	288025400	9990	9990	9990	9990	0
516	20230803	102900	288025400	9990	9990	9990	9990	1
517	20230803	102800	288015410	9990	9990	9990	9990	0
518	20230803	102700	288015410	9990	9990	9990	9990	100
519	20230803	102600	287016410	9990	9990	9990	9990	1
520	20230803	102500	287006420	9940	9940	9940	9940	361
521	20230803	102400	283418080	9940	9940	9940	9940	21
522	20230803	102300	283209340	9940	9940	9940	9940	21
523	20230803	102200	283000600	9920	9930	9930	9920	464
524	20230803	102100	278393540	9930	9960	9960	9930	1286
525	20230803	102000	265620320	9950	9960	9960	9950	1347
526	20230803	101900	252214200	9960	9960	9960	9960	516
527	20230803	101800	247074840	9960	9960	9960	9960	500
528	20230803	101700	242094840	10000	10000	10000	10000	0
529	20230803	101600	242094840	10000	10000	10000	10000	1
530	20230803	101500	242084840	9960	9960	9960	9960	500
531	20230803	101400	237104840	10000	9960	10000	9960	2
532	20230803	101300	237084880	9950	9990	9990	9950	369
533	20230803	101200	233412930	10000	10000	10000	10000	0
534	20230803	101100	233412930	10000	10000	10000	10000	0
535	20230803	101000	233412930	10000	10000	10000	10000	0
536	20230803	100900	233412930	10000	10000	10000	10000	0
537	20230803	100800	233412930	10000	9980	10000	9980	825
538	20230803	100700	225173230	9930	9930	9930	9930	0
539	20230803	100600	225173230	9930	9930	9930	9930	127
540	20230803	100500	223912120	9930	9960	9960	9930	1775
541	20230803	100400	206272230	9960	9960	9960	9960	115
542	20230803	100300	205126830	9960	9960	9960	9960	85
543	20230803	100200	204280230	9990	9990	9990	9990	0
544	20230803	100100	204280230	9990	9990	9990	9990	1
545	20230803	100000	204270240	9990	9990	9990	9990	0
546	20230803	095900	204270240	9990	9950	9990	9950	758
547	20230803	095800	196723260	9930	9930	9930	9930	0
548	20230803	095700	196723260	9930	9930	9930	9930	0
549	20230803	095600	196723260	9930	9930	9930	9930	174
550	20230803	095500	194995440	9960	9960	9960	9960	2
551	20230803	095400	194975520	9930	9930	9930	9930	25
552	20230803	095300	194727270	9930	9930	9930	9930	50
553	20230803	095200	194230770	9940	9940	9940	9940	0
554	20230803	095100	194230770	9940	9960	9960	9940	477
555	20230803	095000	189486580	9950	9950	9950	9950	195
556	20230803	094900	187546330	9950	9950	9950	9950	9
557	20230803	094800	187456780	9950	9950	9950	9950	125
558	20230803	094700	186213030	9950	9950	9950	9950	119
559	20230803	094600	185028980	9950	9970	9970	9950	2630
560	20230803	094500	158857780	9970	9970	9970	9970	0
561	20230803	094400	158857780	9970	9970	9970	9970	0
562	20230803	094300	158857780	9970	9970	9970	9970	0
563	20230803	094200	158857780	9970	9970	9970	9970	8
564	20230803	094100	158778020	9970	9970	9970	9960	346
565	20230803	094000	155330980	9970	9970	9980	9970	79
566	20230803	093900	154543150	9970	9970	9970	9970	75
567	20230803	093800	153795400	9970	9980	9980	9970	104
568	20230803	093700	152757950	9980	9980	9980	9980	0
569	20230803	093600	152757950	9980	9990	9990	9980	10
570	20230803	093500	152658110	10000	10000	10000	10000	4
571	20230803	093400	152618110	10000	10000	10000	10000	0
572	20230803	093300	152618110	10000	10000	10000	10000	116
573	20230803	093200	151458110	10010	10010	10010	10010	13
574	20230803	093100	151327980	10000	10000	10000	10000	74
575	20230803	093000	150587980	10000	10010	10010	10000	100
576	20230803	092900	149587950	10050	10050	10050	10050	0
577	20230803	092800	149587950	10050	10050	10050	10050	0
578	20230803	092700	149587950	10050	10050	10050	10000	133
579	20230803	092600	148256250	10050	10060	10060	10050	104
580	20230803	092500	147211000	10060	10060	10060	10060	8
581	20230803	092400	147130520	10050	10060	10090	10050	66
582	20230803	092300	146466980	10050	10090	10090	10050	195
583	20230803	092200	144499630	10130	10140	10140	10130	6
584	20230803	092100	144438840	10140	10110	10140	10100	734
585	20230803	092000	137010270	10110	10020	10110	10020	580
586	20230803	091900	131177390	9980	10020	10020	9980	996
587	20230803	091800	121198350	10020	10020	10020	10020	0
588	20230803	091700	121198350	10020	10010	10020	10010	20
589	20230803	091600	120998140	10020	9990	10020	9990	33
590	20230803	091500	120668440	10040	10040	10040	10040	1
591	20230803	091400	120658400	9970	10000	10000	9950	874
592	20230803	091300	111950400	10100	10100	10100	10100	0
593	20230803	091200	111950400	10100	10100	10100	10100	45
594	20230803	091100	111495900	10100	10100	10100	10100	0
595	20230803	091000	111495900	10100	9990	10100	9990	2787
596	20230803	090900	83606220	9990	9990	9990	9990	1200
597	20230803	090800	71618220	9990	9900	10000	9900	2429
598	20230803	090700	47457500	9900	9900	9900	9900	205
599	20230803	090600	45428000	9920	9920	9920	9920	1
600	20230803	090500	45418080	9930	9870	9930	9860	428
601	20230803	090400	41193990	9950	9960	9960	9940	51
602	20230803	090300	40686590	9950	9870	9950	9870	137
603	20230803	090200	39331880	9830	9760	9830	9760	84
604	20230803	090100	38508450	9700	9900	9900	9650	2160
605	20230803	090000	17396640	9900	9980	9980	9900	1753