KissMeData/067290/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	192900	420382220	2950	2950	2950	2950	2337
3	20230803	192800	420382220	2950	2950	2950	2950	0
4	20230803	192700	420382220	2950	2950	2950	2950	0
5	20230803	192600	420382220	2950	2950	2950	2950	0
6	20230803	192500	420382220	2950	2950	2950	2950	0
7	20230803	192400	420382220	2950	2950	2950	2950	0
8	20230803	192300	420382220	2950	2950	2950	2950	0
9	20230803	192200	420382220	2950	2950	2950	2950	0
10	20230803	192100	420382220	2950	2950	2950	2950	0
11	20230803	192000	420382220	2950	2950	2950	2950	0
12	20230803	191900	420382220	2950	2950	2950	2950	0
13	20230803	191800	420382220	2950	2950	2950	2950	0
14	20230803	191700	420382220	2950	2950	2950	2950	0
15	20230803	191600	420382220	2950	2950	2950	2950	0
16	20230803	191500	420382220	2950	2950	2950	2950	0
17	20230803	191400	420382220	2950	2950	2950	2950	0
18	20230803	191300	420382220	2950	2950	2950	2950	0
19	20230803	191200	420382220	2950	2950	2950	2950	0
20	20230803	191100	420382220	2950	2950	2950	2950	0
21	20230803	191000	420382220	2950	2950	2950	2950	0
22	20230803	190900	420382220	2950	2950	2950	2950	0
23	20230803	190800	420382220	2950	2950	2950	2950	0
24	20230803	190700	420382220	2950	2950	2950	2950	0
25	20230803	190600	420382220	2950	2950	2950	2950	0
26	20230803	190500	420382220	2950	2950	2950	2950	0
27	20230803	190400	420382220	2950	2950	2950	2950	0
28	20230803	190300	420382220	2950	2950	2950	2950	0
29	20230803	190200	420382220	2950	2950	2950	2950	0
30	20230803	190100	420382220	2950	2950	2950	2950	0
31	20230803	190000	420382220	2950	2950	2950	2950	0
32	20230803	185900	420382220	2950	2950	2950	2950	2337
33	20230803	185800	420382220	2950	2950	2950	2950	0
34	20230803	185700	420382220	2950	2950	2950	2950	0
35	20230803	185600	420382220	2950	2950	2950	2950	0
36	20230803	185500	420382220	2950	2950	2950	2950	0
37	20230803	185400	420382220	2950	2950	2950	2950	0
38	20230803	185300	420382220	2950	2950	2950	2950	0
39	20230803	185200	420382220	2950	2950	2950	2950	0
40	20230803	185100	420382220	2950	2950	2950	2950	0
41	20230803	185000	420382220	2950	2950	2950	2950	0
42	20230803	184900	420382220	2950	2950	2950	2950	0
43	20230803	184800	420382220	2950	2950	2950	2950	0
44	20230803	184700	420382220	2950	2950	2950	2950	0
45	20230803	184600	420382220	2950	2950	2950	2950	0
46	20230803	184500	420382220	2950	2950	2950	2950	0
47	20230803	184400	420382220	2950	2950	2950	2950	0
48	20230803	184300	420382220	2950	2950	2950	2950	0
49	20230803	184200	420382220	2950	2950	2950	2950	0
50	20230803	184100	420382220	2950	2950	2950	2950	0
51	20230803	184000	420382220	2950	2950	2950	2950	0
52	20230803	183900	420382220	2950	2950	2950	2950	0
53	20230803	183800	420382220	2950	2950	2950	2950	0
54	20230803	183700	420382220	2950	2950	2950	2950	0
55	20230803	183600	420382220	2950	2950	2950	2950	0
56	20230803	183500	420382220	2950	2950	2950	2950	0
57	20230803	183400	420382220	2950	2950	2950	2950	0
58	20230803	183300	420382220	2950	2950	2950	2950	0
59	20230803	183200	420382220	2950	2950	2950	2950	0
60	20230803	183100	420382220	2950	2950	2950	2950	0
61	20230803	183000	420382220	2950	2950	2950	2950	0
62	20230803	182900	420382220	2950	2950	2950	2950	2337
63	20230803	182800	420382220	2950	2950	2950	2950	0
64	20230803	182700	420382220	2950	2950	2950	2950	0
65	20230803	182600	420382220	2950	2950	2950	2950	0
66	20230803	182500	420382220	2950	2950	2950	2950	0
67	20230803	182400	420382220	2950	2950	2950	2950	0
68	20230803	182300	420382220	2950	2950	2950	2950	0
69	20230803	182200	420382220	2950	2950	2950	2950	0
70	20230803	182100	420382220	2950	2950	2950	2950	0
71	20230803	182000	420382220	2950	2950	2950	2950	0
72	20230803	181900	420382220	2950	2950	2950	2950	0
73	20230803	181800	420382220	2950	2950	2950	2950	0
74	20230803	181700	420382220	2950	2950	2950	2950	0
75	20230803	181600	420382220	2950	2950	2950	2950	0
76	20230803	181500	420382220	2950	2950	2950	2950	0
77	20230803	181400	420382220	2950	2950	2950	2950	0
78	20230803	181300	420382220	2950	2950	2950	2950	0
79	20230803	181200	420382220	2950	2950	2950	2950	0
80	20230803	181100	420382220	2950	2950	2950	2950	0
81	20230803	181000	420382220	2950	2950	2950	2950	0
82	20230803	180900	420382220	2950	2950	2950	2950	0
83	20230803	180800	420382220	2950	2950	2950	2950	0
84	20230803	180700	420382220	2950	2950	2950	2950	0
85	20230803	180600	420382220	2950	2950	2950	2950	0
86	20230803	180500	420382220	2950	2950	2950	2950	0
87	20230803	180400	420382220	2950	2950	2950	2950	0
88	20230803	180300	420382220	2950	2950	2950	2950	0
89	20230803	180200	420382220	2950	2950	2950	2950	0
90	20230803	180100	420382220	2950	2950	2950	2950	0
91	20230803	180000	420382220	2950	2950	2950	2950	0
92	20230803	175900	420382220	2950	2950	2950	2950	2337
93	20230803	175800	420382220	2950	2950	2950	2950	0
94	20230803	175700	420382220	2950	2950	2950	2950	0
95	20230803	175600	420382220	2950	2950	2950	2950	0
96	20230803	175500	420382220	2950	2950	2950	2950	0
97	20230803	175400	420382220	2950	2950	2950	2950	0
98	20230803	175300	420382220	2950	2950	2950	2950	0
99	20230803	175200	420382220	2950	2950	2950	2950	0
100	20230803	175100	420382220	2950	2950	2950	2950	0
101	20230803	175000	420382220	2950	2950	2950	2950	0
102	20230803	174900	420382220	2950	2950	2950	2950	0
103	20230803	174800	420382220	2950	2950	2950	2950	0
104	20230803	174700	420382220	2950	2950	2950	2950	0
105	20230803	174600	420382220	2950	2950	2950	2950	0
106	20230803	174500	420382220	2950	2950	2950	2950	0
107	20230803	174400	420382220	2950	2950	2950	2950	0
108	20230803	174300	420382220	2950	2950	2950	2950	0
109	20230803	174200	420382220	2950	2950	2950	2950	0
110	20230803	174100	420382220	2950	2950	2950	2950	0
111	20230803	174000	420382220	2950	2950	2950	2950	0
112	20230803	173900	420382220	2950	2950	2950	2950	0
113	20230803	173800	420382220	2950	2950	2950	2950	0
114	20230803	173700	420382220	2950	2950	2950	2950	0
115	20230803	173600	420382220	2950	2950	2950	2950	0
116	20230803	173500	420382220	2950	2950	2950	2950	0
117	20230803	173400	420382220	2950	2950	2950	2950	0
118	20230803	173300	420382220	2950	2950	2950	2950	0
119	20230803	173200	420382220	2950	2950	2950	2950	0
120	20230803	173100	420382220	2950	2950	2950	2950	0
121	20230803	173000	420382220	2950	2950	2950	2950	0
122	20230803	172900	420382220	2950	2950	2950	2950	2337
123	20230803	172800	420382220	2950	2950	2950	2950	0
124	20230803	172700	420382220	2950	2950	2950	2950	0
125	20230803	172600	420382220	2950	2950	2950	2950	0
126	20230803	172500	420382220	2950	2950	2950	2950	0
127	20230803	172400	420382220	2950	2950	2950	2950	0
128	20230803	172300	420382220	2950	2950	2950	2950	0
129	20230803	172200	420382220	2950	2950	2950	2950	0
130	20230803	172100	420382220	2950	2950	2950	2950	0
131	20230803	172000	420382220	2950	2950	2950	2950	0
132	20230803	171900	420382220	2950	2950	2950	2950	0
133	20230803	171800	420382220	2950	2950	2950	2950	0
134	20230803	171700	420382220	2950	2950	2950	2950	0
135	20230803	171600	420382220	2950	2950	2950	2950	0
136	20230803	171500	420382220	2950	2950	2950	2950	0
137	20230803	171400	420382220	2950	2950	2950	2950	0
138	20230803	171300	420382220	2950	2950	2950	2950	0
139	20230803	171200	420382220	2950	2950	2950	2950	0
140	20230803	171100	420382220	2950	2950	2950	2950	0
141	20230803	171000	420382220	2950	2950	2950	2950	0
142	20230803	170900	420382220	2950	2950	2950	2950	0
143	20230803	170800	420382220	2950	2950	2950	2950	0
144	20230803	170700	420382220	2950	2950	2950	2950	0
145	20230803	170600	420382220	2950	2950	2950	2950	0
146	20230803	170500	420382220	2950	2950	2950	2950	0
147	20230803	170400	420382220	2950	2950	2950	2950	0
148	20230803	170300	420382220	2950	2950	2950	2950	0
149	20230803	170200	420382220	2950	2950	2950	2950	0
150	20230803	170100	420382220	2950	2950	2950	2950	0
151	20230803	170000	420382220	2950	2950	2950	2950	0
152	20230803	165900	420382220	2950	2950	2950	2950	2337
153	20230803	165800	420382220	2950	2950	2950	2950	0
154	20230803	165700	420382220	2950	2950	2950	2950	0
155	20230803	165600	420382220	2950	2950	2950	2950	0
156	20230803	165500	420382220	2950	2950	2950	2950	0
157	20230803	165400	420382220	2950	2950	2950	2950	0
158	20230803	165300	420382220	2950	2950	2950	2950	0
159	20230803	165200	420382220	2950	2950	2950	2950	0
160	20230803	165100	420382220	2950	2950	2950	2950	0
161	20230803	165000	420382220	2950	2950	2950	2950	0
162	20230803	164900	420382220	2950	2950	2950	2950	0
163	20230803	164800	420382220	2950	2950	2950	2950	0
164	20230803	164700	420382220	2950	2950	2950	2950	0
165	20230803	164600	420382220	2950	2950	2950	2950	0
166	20230803	164500	420382220	2950	2950	2950	2950	0
167	20230803	164400	420382220	2950	2950	2950	2950	0
168	20230803	164300	420382220	2950	2950	2950	2950	0
169	20230803	164200	420382220	2950	2950	2950	2950	0
170	20230803	164100	420382220	2950	2950	2950	2950	0
171	20230803	164000	420382220	2950	2950	2950	2950	0
172	20230803	163900	420382220	2950	2950	2950	2950	0
173	20230803	163800	420382220	2950	2950	2950	2950	0
174	20230803	163700	420382220	2950	2950	2950	2950	0
175	20230803	163600	420382220	2950	2950	2950	2950	0
176	20230803	163500	420382220	2950	2950	2950	2950	0
177	20230803	163400	420382220	2950	2950	2950	2950	0
178	20230803	163300	420382220	2950	2950	2950	2950	0
179	20230803	163200	420382220	2950	2950	2950	2950	0
180	20230803	163100	420382220	2950	2950	2950	2950	0
181	20230803	163000	420382220	2950	2950	2950	2950	0
182	20230803	162900	420382220	2950	2950	2950	2950	2337
183	20230803	162800	420382220	2950	2950	2950	2950	0
184	20230803	162700	420382220	2950	2950	2950	2950	0
185	20230803	162600	420382220	2950	2950	2950	2950	0
186	20230803	162500	420382220	2950	2950	2950	2950	0
187	20230803	162400	420382220	2950	2950	2950	2950	0
188	20230803	162300	420382220	2950	2950	2950	2950	0
189	20230803	162200	420382220	2950	2950	2950	2950	0
190	20230803	162100	420382220	2950	2950	2950	2950	0
191	20230803	162000	420382220	2950	2950	2950	2950	0
192	20230803	161900	420382220	2950	2950	2950	2950	0
193	20230803	161800	420382220	2950	2950	2950	2950	0
194	20230803	161700	420382220	2950	2950	2950	2950	0
195	20230803	161600	420382220	2950	2950	2950	2950	0
196	20230803	161500	420382220	2950	2950	2950	2950	0
197	20230803	161400	420382220	2950	2950	2950	2950	0
198	20230803	161300	420382220	2950	2950	2950	2950	0
199	20230803	161200	420382220	2950	2950	2950	2950	0
200	20230803	161100	420382220	2950	2950	2950	2950	0
201	20230803	161000	420382220	2950	2950	2950	2950	0
202	20230803	160900	420382220	2950	2950	2950	2950	0
203	20230803	160800	420382220	2950	2950	2950	2950	0
204	20230803	160700	420382220	2950	2950	2950	2950	0
205	20230803	160600	420382220	2950	2950	2950	2950	0
206	20230803	160500	420382220	2950	2950	2950	2950	0
207	20230803	160400	420382220	2950	2950	2950	2950	0
208	20230803	160300	420382220	2950	2950	2950	2950	0
209	20230803	160200	420382220	2950	2950	2950	2950	0
210	20230803	160100	420382220	2950	2950	2950	2950	0
211	20230803	160000	420382220	2950	2950	2950	2950	0
212	20230803	155900	420382220	2950	2950	2950	2950	2337
213	20230803	155800	420382220	2950	2950	2950	2950	0
214	20230803	155700	420382220	2950	2950	2950	2950	0
215	20230803	155600	420382220	2950	2950	2950	2950	0
216	20230803	155500	420382220	2950	2950	2950	2950	0
217	20230803	155400	420382220	2950	2950	2950	2950	0
218	20230803	155300	420382220	2950	2950	2950	2950	0
219	20230803	155200	420382220	2950	2950	2950	2950	0
220	20230803	155100	420382220	2950	2950	2950	2950	0
221	20230803	155000	420382220	2950	2950	2950	2950	0
222	20230803	154900	420382220	2950	2950	2950	2950	0
223	20230803	154800	420382220	2950	2950	2950	2950	0
224	20230803	154700	420382220	2950	2950	2950	2950	0
225	20230803	154600	420382220	2950	2950	2950	2950	0
226	20230803	154500	420382220	2950	2950	2950	2950	0
227	20230803	154400	420382220	2950	2950	2950	2950	0
228	20230803	154300	420382220	2950	2950	2950	2950	0
229	20230803	154200	420382220	2950	2950	2950	2950	0
230	20230803	154100	420382220	2950	2950	2950	2950	0
231	20230803	154000	420382220	2950	2950	2950	2950	0
232	20230803	153900	420382220	2950	2950	2950	2950	0
233	20230803	153800	420382220	2950	2950	2950	2950	0
234	20230803	153700	420382220	2950	2950	2950	2950	0
235	20230803	153600	420382220	2950	2950	2950	2950	0
236	20230803	153500	420382220	2950	2950	2950	2950	0
237	20230803	153400	420382220	2950	2950	2950	2950	0
238	20230803	153300	420382220	2950	2950	2950	2950	0
239	20230803	153200	420382220	2950	2950	2950	2950	0
240	20230803	153100	420382220	2950	2950	2950	2950	0
241	20230803	153000	420382220	2950	2950	2950	2950	2337
242	20230803	152900	413488070	2960	2960	2960	2960	0
243	20230803	152800	413488070	2960	2960	2960	2960	0
244	20230803	152700	413488070	2960	2960	2960	2960	0
245	20230803	152600	413488070	2960	2960	2960	2960	0
246	20230803	152500	413488070	2960	2960	2960	2960	0
247	20230803	152400	413488070	2960	2960	2960	2960	0
248	20230803	152300	413488070	2960	2960	2960	2960	0
249	20230803	152200	413488070	2960	2960	2960	2960	0
250	20230803	152100	413488070	2960	2960	2960	2960	0
251	20230803	152000	413488070	2960	2960	2960	2960	0
252	20230803	151900	413488070	2960	2965	2965	2960	2093
253	20230803	151800	407292700	2965	2975	2975	2965	1069
254	20230803	151700	404114425	2965	2975	2975	2965	22
255	20230803	151600	404049170	2970	2970	2970	2970	0
256	20230803	151500	404049170	2970	2970	2970	2970	46
257	20230803	151400	403912550	2970	2970	2970	2970	48
258	20230803	151300	403769990	2975	2965	2975	2965	1223
259	20230803	151200	400142640	2965	2965	2965	2965	106
260	20230803	151100	399828350	2970	2970	2970	2970	201
261	20230803	151000	399231380	2965	2965	2965	2965	105
262	20230803	150900	398920055	2970	2970	2970	2970	504
263	20230803	150800	397423175	2970	2970	2970	2970	498
264	20230803	150700	395944115	2975	2975	2975	2975	0
265	20230803	150600	395944115	2975	2970	2975	2970	501
266	20230803	150500	394456140	2975	2975	2975	2975	5
267	20230803	150400	394441265	2970	2970	2970	2970	70
268	20230803	150300	394233365	2975	2975	2975	2975	186
269	20230803	150200	393680015	2970	2970	2970	2970	200
270	20230803	150100	393086015	2970	2970	2970	2970	35
271	20230803	150000	392982065	2970	2965	2975	2965	898
272	20230803	145900	390312265	2970	2970	2970	2970	57
273	20230803	145800	390142975	2975	2975	2975	2975	2
274	20230803	145700	390137025	2960	2960	2960	2960	2700
275	20230803	145600	382145025	2960	2970	2970	2960	316
276	20230803	145500	381209190	2975	2975	2975	2975	0
277	20230803	145400	381209190	2975	2975	2975	2975	1
278	20230803	145300	381206215	2965	2970	2970	2965	883
279	20230803	145200	378587125	2975	2975	2975	2975	0
280	20230803	145100	378587125	2975	2975	2975	2975	0
281	20230803	145000	378587125	2975	2975	2975	2975	0
282	20230803	144900	378587125	2975	2975	2975	2975	0
283	20230803	144800	378587125	2975	2970	2975	2970	259
284	20230803	144700	377817800	2975	2975	2975	2975	0
285	20230803	144600	377817800	2975	2975	2975	2970	206
286	20230803	144500	377205950	2975	2975	2980	2975	1074
287	20230803	144400	374006550	2970	2970	2970	2970	22
288	20230803	144300	373941210	2970	2970	2970	2970	620
289	20230803	144200	372099810	2970	2970	2970	2970	0
290	20230803	144100	372099810	2970	2970	2970	2970	0
291	20230803	144000	372099810	2970	2970	2970	2970	90
292	20230803	143900	371832510	2975	2975	2975	2975	0
293	20230803	143800	371832510	2975	2975	2975	2975	8
294	20230803	143700	371808710	2980	2980	2980	2980	1
295	20230803	143600	371805730	2970	2970	2970	2970	300
296	20230803	143500	370914730	2980	2980	2980	2980	0
297	20230803	143400	370914730	2980	2980	2980	2980	0
298	20230803	143300	370914730	2980	2980	2980	2980	0
299	20230803	143200	370914730	2980	2980	2980	2980	9
300	20230803	143100	370887910	2970	2970	2970	2970	150
301	20230803	143000	370442410	2970	2970	2970	2970	0
302	20230803	142900	370442410	2970	2970	2970	2970	2300
303	20230803	142800	363611410	2980	2980	2980	2980	0
304	20230803	142700	363611410	2980	2980	2980	2980	0
305	20230803	142600	363611410	2980	2980	2980	2980	0
306	20230803	142500	363611410	2980	2980	2980	2980	1
307	20230803	142400	363608430	2975	2975	2975	2975	0
308	20230803	142300	363608430	2975	2975	2975	2975	50
309	20230803	142200	363459680	2975	2980	2980	2975	184
310	20230803	142100	362912275	2975	2970	2975	2970	921
311	20230803	142000	360172800	2970	2970	2970	2970	1
312	20230803	141900	360169830	2970	2970	2975	2970	1049
313	20230803	141800	357051550	2970	2970	2970	2970	210
314	20230803	141700	356427850	2970	2975	2975	2970	1910
315	20230803	141600	350755100	2970	2970	2970	2970	0
316	20230803	141500	350755100	2970	2975	2980	2970	2785
317	20230803	141400	342469955	2970	2970	2970	2970	2362
318	20230803	141300	335454815	2970	2965	2970	2965	185
319	20230803	141200	334905515	2970	2970	2970	2970	0
320	20230803	141100	334905515	2970	2970	2970	2970	0
321	20230803	141000	334905515	2970	2965	2970	2965	1000
322	20230803	140900	331938655	2970	2970	2970	2970	0
323	20230803	140800	331938655	2970	2970	2970	2970	0
324	20230803	140700	331938655	2970	2970	2970	2970	1
325	20230803	140600	331935685	2960	2960	2960	2960	10
326	20230803	140500	331906085	2965	2965	2965	2965	743
327	20230803	140400	329703090	2965	2965	2965	2965	381
328	20230803	140300	328573425	2965	2965	2965	2965	300
329	20230803	140200	327683925	2970	2970	2970	2970	0
330	20230803	140100	327683925	2970	2970	2970	2970	0
331	20230803	140000	327683925	2970	2970	2970	2970	0
332	20230803	135900	327683925	2970	2970	2970	2970	0
333	20230803	135800	327683925	2970	2970	2970	2970	0
334	20230803	135700	327683925	2970	2970	2970	2970	100
335	20230803	135600	327386925	2970	2970	2970	2970	0
336	20230803	135500	327386925	2970	2970	2970	2970	1
337	20230803	135400	327383955	2965	2965	2965	2965	0
338	20230803	135300	327383955	2965	2965	2965	2965	0
339	20230803	135200	327383955	2965	2965	2965	2965	3801
340	20230803	135100	316113990	2965	2965	2965	2965	1467
341	20230803	135000	311764335	2965	2965	2965	2965	3052
342	20230803	134900	302715155	2965	2970	2970	2965	5511
343	20230803	134800	286375010	2965	2970	2970	2965	1021
344	20230803	134700	283347640	2970	2970	2970	2970	21
345	20230803	134600	283285270	2965	2955	2970	2955	1674
346	20230803	134500	278321635	2965	2965	2965	2965	1
347	20230803	134400	278318670	2955	2955	2960	2955	4328
348	20230803	134300	265510270	2955	2955	2955	2955	0
349	20230803	134200	265510270	2955	2955	2955	2955	0
350	20230803	134100	265510270	2955	2955	2955	2955	0
351	20230803	134000	265510270	2955	2955	2955	2955	10
352	20230803	133900	265480720	2960	2960	2960	2960	1
353	20230803	133800	265477760	2955	2960	2960	2955	106
354	20230803	133700	265164230	2960	2955	2960	2950	2239
355	20230803	133600	258549000	2950	2950	2950	2950	0
356	20230803	133500	258549000	2950	2945	2950	2945	1002
357	20230803	133400	255593110	2945	2950	2950	2945	7
358	20230803	133300	255572485	2945	2945	2945	2945	0
359	20230803	133200	255572485	2945	2945	2945	2945	300
360	20230803	133100	254688985	2945	2945	2945	2945	1000
361	20230803	133000	251743985	2950	2950	2950	2950	509
362	20230803	132900	250242435	2950	2950	2950	2950	0
363	20230803	132800	250242435	2950	2950	2950	2950	56
364	20230803	132700	250077235	2955	2955	2955	2955	1098
365	20230803	132600	246832645	2955	2955	2955	2955	1
366	20230803	132500	246829690	2945	2945	2945	2945	510
367	20230803	132400	245327740	2955	2955	2955	2955	0
368	20230803	132300	245327740	2955	2955	2955	2955	0
369	20230803	132200	245327740	2955	2955	2955	2955	0
370	20230803	132100	245327740	2955	2955	2955	2955	500
371	20230803	132000	243850240	2960	2945	2960	2945	3958
372	20230803	131900	232162885	2945	2945	2945	2945	0
373	20230803	131800	232162885	2945	2945	2945	2945	0
374	20230803	131700	232162885	2945	2945	2945	2945	1150
375	20230803	131600	228776135	2945	2945	2945	2945	0
376	20230803	131500	228776135	2945	2945	2945	2945	0
377	20230803	131400	228776135	2945	2945	2945	2945	0
378	20230803	131300	228776135	2945	2945	2945	2945	0
379	20230803	131200	228776135	2945	2945	2945	2945	0
380	20230803	131100	228776135	2945	2945	2945	2945	10
381	20230803	131000	228746685	2940	2940	2940	2940	1203
382	20230803	130900	225209865	2935	2935	2935	2935	0
383	20230803	130800	225209865	2935	2935	2935	2935	0
384	20230803	130700	225209865	2935	2935	2935	2935	3
385	20230803	130600	225201060	2940	2940	2940	2940	0
386	20230803	130500	225201060	2940	2940	2940	2940	0
387	20230803	130400	225201060	2940	2940	2940	2940	1
388	20230803	130300	225198120	2940	2940	2940	2940	0
389	20230803	130200	225198120	2940	2940	2940	2940	0
390	20230803	130100	225198120	2940	2940	2940	2940	3
391	20230803	130000	225189300	2935	2935	2935	2935	0
392	20230803	125900	225189300	2935	2935	2935	2935	0
393	20230803	125800	225189300	2935	2935	2935	2935	0
394	20230803	125700	225189300	2935	2935	2935	2935	5
395	20230803	125600	225174625	2940	2940	2940	2940	50
396	20230803	125500	225027625	2940	2940	2940	2940	0
397	20230803	125400	225027625	2940	2935	2940	2935	104
398	20230803	125300	224722380	2940	2940	2940	2940	3971
399	20230803	125200	213047640	2940	2940	2940	2940	1
400	20230803	125100	213044700	2930	2930	2930	2930	0
401	20230803	125000	213044700	2930	2930	2930	2930	0
402	20230803	124900	213044700	2930	2930	2930	2930	417
403	20230803	124800	211822890	2940	2940	2940	2940	0
404	20230803	124700	211822890	2940	2935	2940	2930	254
405	20230803	124600	211078235	2940	2940	2940	2940	0
406	20230803	124500	211078235	2940	2940	2940	2940	0
407	20230803	124400	211078235	2940	2940	2940	2940	344
408	20230803	124300	210066875	2945	2945	2945	2945	0
409	20230803	124200	210066875	2945	2945	2945	2945	10
410	20230803	124100	210037425	2945	2930	2945	2930	207
411	20230803	124000	209430900	2930	2930	2930	2930	5000
412	20230803	123900	194780900	2945	2945	2945	2945	0
413	20230803	123800	194780900	2945	2945	2945	2945	0
414	20230803	123700	194780900	2945	2945	2945	2945	0
415	20230803	123600	194780900	2945	2945	2945	2945	12
416	20230803	123500	194745560	2945	2945	2945	2945	0
417	20230803	123400	194745560	2945	2945	2945	2945	2
418	20230803	123300	194739670	2945	2945	2945	2945	5
419	20230803	123200	194724945	2945	2945	2945	2945	60
420	20230803	123100	194548245	2940	2940	2940	2940	0
421	20230803	123000	194548245	2940	2940	2945	2940	3
422	20230803	122900	194539420	2945	2945	2945	2945	1000
423	20230803	122800	191594420	2945	2940	2945	2930	244
424	20230803	122700	190877595	2935	2935	2935	2935	351
425	20230803	122600	189847410	2935	2935	2935	2935	0
426	20230803	122500	189847410	2935	2935	2935	2935	0
427	20230803	122400	189847410	2935	2935	2935	2935	0
428	20230803	122300	189847410	2935	2935	2935	2935	0
429	20230803	122200	189847410	2935	2930	2935	2930	1476
430	20230803	122100	185522705	2930	2930	2930	2930	0
431	20230803	122000	185522705	2930	2930	2930	2930	0
432	20230803	121900	185522705	2930	2930	2930	2930	0
433	20230803	121800	185522705	2930	2930	2930	2930	0
434	20230803	121700	185522705	2930	2930	2930	2930	0
435	20230803	121600	185522705	2930	2930	2930	2930	0
436	20230803	121500	185522705	2930	2925	2930	2920	111
437	20230803	121400	185197670	2930	2930	2930	2930	0
438	20230803	121300	185197670	2930	2930	2930	2930	0
439	20230803	121200	185197670	2930	2930	2930	2930	0
440	20230803	121100	185197670	2930	2930	2930	2930	0
441	20230803	121000	185197670	2930	2930	2930	2930	0
442	20230803	120900	185197670	2930	2930	2930	2930	0
443	20230803	120800	185197670	2930	2930	2930	2930	1
444	20230803	120700	185194740	2925	2930	2930	2925	2845
445	20230803	120600	176858895	2930	2925	2930	2925	2
446	20230803	120500	176853040	2925	2925	2925	2925	113
447	20230803	120400	176522515	2925	2920	2925	2915	696
448	20230803	120300	174490835	2925	2925	2925	2925	0
449	20230803	120200	174490835	2925	2925	2925	2925	0
450	20230803	120100	174490835	2925	2925	2925	2925	0
451	20230803	120000	174490835	2925	2925	2925	2925	11
452	20230803	115900	174458660	2930	2930	2930	2930	1
453	20230803	115800	174455730	2925	2925	2925	2925	0
454	20230803	115700	174455730	2925	2925	2925	2925	493
455	20230803	115600	173013705	2920	2925	2925	2920	303
456	20230803	115500	172128875	2930	2930	2930	2930	0
457	20230803	115400	172128875	2930	2930	2930	2930	0
458	20230803	115300	172128875	2930	2930	2930	2930	0
459	20230803	115200	172128875	2930	2925	2930	2925	101
460	20230803	115100	171833445	2930	2930	2930	2930	0
461	20230803	115000	171833445	2930	2930	2930	2930	0
462	20230803	114900	171833445	2930	2930	2930	2930	0
463	20230803	114800	171833445	2930	2930	2930	2930	0
464	20230803	114700	171833445	2930	2930	2930	2930	0
465	20230803	114600	171833445	2930	2930	2930	2930	1
466	20230803	114500	171830515	2940	2930	2940	2930	3
467	20230803	114400	171821715	2930	2930	2930	2930	4
468	20230803	114300	171809995	2930	2930	2930	2930	5
469	20230803	114200	171795345	2940	2940	2940	2940	0
470	20230803	114100	171795345	2940	2925	2940	2925	7
471	20230803	114000	171774855	2940	2940	2940	2940	0
472	20230803	113900	171774855	2940	2940	2940	2940	0
473	20230803	113800	171774855	2940	2935	2940	2935	5
474	20230803	113700	171760170	2930	2930	2930	2930	0
475	20230803	113600	171760170	2930	2930	2930	2930	101
476	20230803	113500	171464240	2940	2940	2940	2935	8
477	20230803	113400	171440725	2935	2935	2935	2935	0
478	20230803	113300	171440725	2935	2935	2935	2935	1
479	20230803	113200	171437790	2940	2940	2940	2940	0
480	20230803	113100	171437790	2940	2940	2940	2940	0
481	20230803	113000	171437790	2940	2935	2940	2935	2
482	20230803	112900	171431915	2930	2930	2930	2930	0
483	20230803	112800	171431915	2930	2930	2930	2930	34
484	20230803	112700	171332295	2940	2940	2940	2940	0
485	20230803	112600	171332295	2940	2940	2940	2940	8
486	20230803	112500	171308775	2940	2945	2945	2925	75
487	20230803	112400	171089035	2940	2940	2940	2940	21
488	20230803	112300	171027295	2925	2925	2945	2920	2248
489	20230803	112200	164442110	2920	2920	2920	2920	0
490	20230803	112100	164442110	2920	2935	2935	2920	920
491	20230803	112000	161752420	2935	2935	2935	2935	0
492	20230803	111900	161752420	2935	2945	2945	2930	4904
493	20230803	111800	147312470	2950	2950	2950	2950	10
494	20230803	111700	147282970	2950	2945	2950	2945	370
495	20230803	111600	146193315	2945	2945	2945	2945	0
496	20230803	111500	146193315	2945	2945	2945	2945	0
497	20230803	111400	146193315	2945	2945	2945	2945	0
498	20230803	111300	146193315	2945	2940	2945	2940	137
499	20230803	111200	145790485	2940	2935	2940	2935	103
500	20230803	111100	145488175	2935	2930	2935	2930	1709
501	20230803	111000	140479170	2930	2930	2930	2930	100
502	20230803	110900	140186170	2935	2935	2935	2935	1
503	20230803	110800	140183235	2930	2930	2930	2930	8
504	20230803	110700	140159795	2930	2930	2930	2930	44
505	20230803	110600	140030875	2935	2935	2935	2935	0
506	20230803	110500	140030875	2935	2930	2935	2930	28
507	20230803	110400	139948830	2925	2925	2925	2925	5
508	20230803	110300	139934205	2930	2930	2930	2930	70
509	20230803	110200	139729105	2935	2935	2935	2935	4
510	20230803	110100	139717365	2920	2910	2920	2910	4242
511	20230803	110000	127332740	2915	2915	2915	2915	0
512	20230803	105900	127332740	2915	2920	2920	2915	1716
513	20230803	105800	122325955	2925	2925	2925	2925	0
514	20230803	105700	122325955	2925	2925	2930	2925	36
515	20230803	105600	122220650	2925	2930	2930	2925	1739
516	20230803	105500	117131330	2935	2935	2935	2935	0
517	20230803	105400	117131330	2935	2935	2935	2935	0
518	20230803	105300	117131330	2935	2935	2940	2935	3
519	20230803	105200	117122520	2935	2935	2935	2935	720
520	20230803	105100	115009320	2940	2940	2940	2940	1
521	20230803	105000	115006380	2950	2950	2950	2950	0
522	20230803	104900	115006380	2950	2940	2950	2940	1010
523	20230803	104800	112030915	2940	2935	2940	2935	160
524	20230803	104700	111561310	2935	2935	2935	2935	51
525	20230803	104600	111411625	2935	2935	2935	2935	0
526	20230803	104500	111411625	2935	2935	2935	2935	909
527	20230803	104400	108743710	2940	2940	2940	2940	0
528	20230803	104300	108743710	2940	2940	2940	2940	0
529	20230803	104200	108743710	2940	2940	2940	2940	1
530	20230803	104100	108740770	2945	2945	2945	2945	0
531	20230803	104000	108740770	2945	2945	2945	2945	0
532	20230803	103900	108740770	2945	2945	2945	2945	0
533	20230803	103800	108740770	2945	2945	2945	2945	0
534	20230803	103700	108740770	2945	2940	2945	2940	11
535	20230803	103600	108708385	2930	2930	2930	2930	0
536	20230803	103500	108708385	2930	2930	2930	2930	0
537	20230803	103400	108708385	2930	2935	2935	2930	10
538	20230803	103300	108679040	2930	2930	2930	2930	0
539	20230803	103200	108679040	2930	2930	2930	2930	300
540	20230803	103100	107800040	2940	2940	2940	2940	0
541	20230803	103000	107800040	2940	2930	2940	2925	60
542	20230803	102900	107624505	2945	2935	2950	2930	254
543	20230803	102800	106880225	2950	2950	2950	2950	0
544	20230803	102700	106880225	2950	2950	2950	2920	1721
545	20230803	102600	101840600	2955	2955	2960	2950	1417
546	20230803	102500	97655770	2955	2955	2955	2955	200
547	20230803	102400	97064770	2955	2955	2955	2955	300
548	20230803	102300	96178270	2955	2955	2955	2955	72
549	20230803	102200	95965510	2950	2950	2950	2950	1
550	20230803	102100	95962560	2955	2950	2955	2950	708
551	20230803	102000	93873445	2950	2950	2950	2950	0
552	20230803	101900	93873445	2950	2950	2950	2950	649
553	20230803	101800	91958895	2940	2940	2940	2940	1
554	20230803	101700	91955955	2950	2945	2950	2945	8
555	20230803	101600	91932360	2950	2935	2950	2935	241
556	20230803	101500	91222485	2945	2935	2945	2935	64
557	20230803	101400	91034015	2940	2940	2940	2940	1
558	20230803	101300	91031075	2945	2935	2945	2935	2336
559	20230803	101200	84172205	2935	2935	2935	2935	0
560	20230803	101100	84172205	2935	2935	2935	2935	76
561	20230803	101000	83949145	2935	2930	2935	2925	103
562	20230803	100900	83647845	2935	2935	2935	2935	0
563	20230803	100800	83647845	2935	2935	2935	2935	0
564	20230803	100700	83647845	2935	2935	2935	2935	1
565	20230803	100600	83644910	2930	2930	2930	2930	42
566	20230803	100500	83521850	2935	2930	2940	2930	490
567	20230803	100400	82083595	2930	2930	2930	2925	292
568	20230803	100300	81229035	2935	2935	2935	2935	100
569	20230803	100200	80935535	2935	2935	2935	2935	0
570	20230803	100100	80935535	2935	2935	2935	2935	0
571	20230803	100000	80935535	2935	2935	2935	2935	60
572	20230803	095900	80759435	2935	2930	2935	2930	300
573	20230803	095800	79880265	2935	2935	2935	2935	0
574	20230803	095700	79880265	2935	2935	2935	2935	0
575	20230803	095600	79880265	2935	2940	2940	2925	2359
576	20230803	095500	72975950	2930	2930	2930	2930	95
577	20230803	095400	72697600	2930	2930	2930	2930	1
578	20230803	095300	72694670	2930	2925	2930	2925	54
579	20230803	095200	72536455	2930	2925	2930	2925	3
580	20230803	095100	72527670	2925	2920	2925	2915	57
581	20230803	095000	72361140	2925	2925	2925	2925	1
582	20230803	094900	72358215	2925	2925	2925	2925	20
583	20230803	094800	72299715	2925	2925	2925	2925	0
584	20230803	094700	72299715	2925	2925	2925	2925	13
585	20230803	094600	72261690	2925	2925	2925	2925	50
586	20230803	094500	72115440	2930	2925	2930	2925	103
587	20230803	094400	71814150	2930	2930	2930	2930	1
588	20230803	094300	71811220	2920	2920	2920	2920	0
589	20230803	094200	71811220	2920	2920	2920	2915	310
590	20230803	094100	70906035	2920	2920	2920	2920	205
591	20230803	094000	70307435	2925	2935	2935	2925	224
592	20230803	093900	69652060	2935	2940	2940	2935	2
593	20230803	093800	69646185	2945	2955	2955	2945	12
594	20230803	093700	69610740	2950	2945	2955	2945	1507
595	20230803	093600	65165755	2950	2940	2950	2940	70
596	20230803	093500	64959385	2950	2935	2950	2935	21
597	20230803	093400	64897520	2950	2945	2955	2935	71
598	20230803	093300	64688445	2935	2945	2960	2935	692
599	20230803	093200	62649615	2940	2930	2940	2930	886
600	20230803	093100	60047340	2925	2925	2925	2925	152
601	20230803	093000	59602740	2925	2925	2925	2925	42
602	20230803	092900	59479890	2925	2925	2925	2925	5
603	20230803	092800	59465265	2925	2920	2925	2920	321
604	20230803	092700	58527745	2920	2915	2920	2915	103
605	20230803	092600	58227485	2920	2920	2920	2920	0
606	20230803	092500	58227485	2920	2920	2920	2920	0
607	20230803	092400	58227485	2920	2920	2920	2920	216
608	20230803	092300	57596765	2925	2920	2930	2920	214
609	20230803	092200	56970385	2925	2910	2925	2910	879
610	20230803	092100	54404620	2905	2900	2905	2900	4013
611	20230803	092000	42756855	2905	2900	2905	2900	240
612	20230803	091900	42060830	2905	2895	2905	2895	265
613	20230803	091800	41292850	2895	2895	2895	2895	1000
614	20230803	091700	38397850	2895	2900	2900	2885	1014
615	20230803	091600	35464925	2900	2900	2900	2895	1339
616	20230803	091500	31583330	2900	2885	2900	2885	271
617	20230803	091400	30798605	2885	2870	2885	2870	436
618	20230803	091300	29544940	2870	2870	2870	2870	3
619	20230803	091200	29536330	2860	2860	2860	2860	120
620	20230803	091100	29193130	2870	2860	2870	2850	816
621	20230803	091000	26862110	2870	2880	2880	2855	167
622	20230803	090900	26383930	2880	2880	2880	2875	14
623	20230803	090800	26343655	2860	2880	2880	2860	1293
624	20230803	090700	22620700	2880	2865	2910	2860	1609
625	20230803	090600	17980535	2865	2860	2865	2850	317
626	20230803	090500	17074775	2850	2855	2860	2850	226
627	20230803	090400	16430660	2855	2865	2865	2855	1183
628	20230803	090300	13047105	2865	2865	2870	2865	243
629	20230803	090200	12349840	2870	2865	2870	2860	989
630	20230803	090100	9520700	2870	2865	2870	2860	273
631	20230803	090000	8738195	2865	2855	2865	2855	3060