KissMeData/069920/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	193000	571314695	2940	2940	2940	2940	1935
3	20230803	192900	571314695	2940	2940	2940	2940	0
4	20230803	192800	571314695	2940	2940	2940	2940	0
5	20230803	192700	571314695	2940	2940	2940	2940	0
6	20230803	192600	571314695	2940	2940	2940	2940	0
7	20230803	192500	571314695	2940	2940	2940	2940	0
8	20230803	192400	571314695	2940	2940	2940	2940	0
9	20230803	192300	571314695	2940	2940	2940	2940	0
10	20230803	192200	571314695	2940	2940	2940	2940	0
11	20230803	192100	571314695	2940	2940	2940	2940	0
12	20230803	192000	571314695	2940	2940	2940	2940	0
13	20230803	191900	571314695	2940	2940	2940	2940	0
14	20230803	191800	571314695	2940	2940	2940	2940	0
15	20230803	191700	571314695	2940	2940	2940	2940	0
16	20230803	191600	571314695	2940	2940	2940	2940	0
17	20230803	191500	571314695	2940	2940	2940	2940	0
18	20230803	191400	571314695	2940	2940	2940	2940	0
19	20230803	191300	571314695	2940	2940	2940	2940	0
20	20230803	191200	571314695	2940	2940	2940	2940	0
21	20230803	191100	571314695	2940	2940	2940	2940	0
22	20230803	191000	571314695	2940	2940	2940	2940	0
23	20230803	190900	571314695	2940	2940	2940	2940	0
24	20230803	190800	571314695	2940	2940	2940	2940	0
25	20230803	190700	571314695	2940	2940	2940	2940	0
26	20230803	190600	571314695	2940	2940	2940	2940	0
27	20230803	190500	571314695	2940	2940	2940	2940	0
28	20230803	190400	571314695	2940	2940	2940	2940	0
29	20230803	190300	571314695	2940	2940	2940	2940	0
30	20230803	190200	571314695	2940	2940	2940	2940	0
31	20230803	190100	571314695	2940	2940	2940	2940	0
32	20230803	190000	571314695	2940	2940	2940	2940	1935
33	20230803	185900	571314695	2940	2940	2940	2940	0
34	20230803	185800	571314695	2940	2940	2940	2940	0
35	20230803	185700	571314695	2940	2940	2940	2940	0
36	20230803	185600	571314695	2940	2940	2940	2940	0
37	20230803	185500	571314695	2940	2940	2940	2940	0
38	20230803	185400	571314695	2940	2940	2940	2940	0
39	20230803	185300	571314695	2940	2940	2940	2940	0
40	20230803	185200	571314695	2940	2940	2940	2940	0
41	20230803	185100	571314695	2940	2940	2940	2940	0
42	20230803	185000	571314695	2940	2940	2940	2940	0
43	20230803	184900	571314695	2940	2940	2940	2940	0
44	20230803	184800	571314695	2940	2940	2940	2940	0
45	20230803	184700	571314695	2940	2940	2940	2940	0
46	20230803	184600	571314695	2940	2940	2940	2940	0
47	20230803	184500	571314695	2940	2940	2940	2940	0
48	20230803	184400	571314695	2940	2940	2940	2940	0
49	20230803	184300	571314695	2940	2940	2940	2940	0
50	20230803	184200	571314695	2940	2940	2940	2940	0
51	20230803	184100	571314695	2940	2940	2940	2940	0
52	20230803	184000	571314695	2940	2940	2940	2940	0
53	20230803	183900	571314695	2940	2940	2940	2940	0
54	20230803	183800	571314695	2940	2940	2940	2940	0
55	20230803	183700	571314695	2940	2940	2940	2940	0
56	20230803	183600	571314695	2940	2940	2940	2940	0
57	20230803	183500	571314695	2940	2940	2940	2940	0
58	20230803	183400	571314695	2940	2940	2940	2940	0
59	20230803	183300	571314695	2940	2940	2940	2940	0
60	20230803	183200	571314695	2940	2940	2940	2940	0
61	20230803	183100	571314695	2940	2940	2940	2940	0
62	20230803	183000	571314695	2940	2940	2940	2940	1935
63	20230803	182900	571314695	2940	2940	2940	2940	0
64	20230803	182800	571314695	2940	2940	2940	2940	0
65	20230803	182700	571314695	2940	2940	2940	2940	0
66	20230803	182600	571314695	2940	2940	2940	2940	0
67	20230803	182500	571314695	2940	2940	2940	2940	0
68	20230803	182400	571314695	2940	2940	2940	2940	0
69	20230803	182300	571314695	2940	2940	2940	2940	0
70	20230803	182200	571314695	2940	2940	2940	2940	0
71	20230803	182100	571314695	2940	2940	2940	2940	0
72	20230803	182000	571314695	2940	2940	2940	2940	0
73	20230803	181900	571314695	2940	2940	2940	2940	0
74	20230803	181800	571314695	2940	2940	2940	2940	0
75	20230803	181700	571314695	2940	2940	2940	2940	0
76	20230803	181600	571314695	2940	2940	2940	2940	0
77	20230803	181500	571314695	2940	2940	2940	2940	0
78	20230803	181400	571314695	2940	2940	2940	2940	0
79	20230803	181300	571314695	2940	2940	2940	2940	0
80	20230803	181200	571314695	2940	2940	2940	2940	0
81	20230803	181100	571314695	2940	2940	2940	2940	0
82	20230803	181000	571314695	2940	2940	2940	2940	0
83	20230803	180900	571314695	2940	2940	2940	2940	0
84	20230803	180800	571314695	2940	2940	2940	2940	0
85	20230803	180700	571314695	2940	2940	2940	2940	0
86	20230803	180600	571314695	2940	2940	2940	2940	0
87	20230803	180500	571314695	2940	2940	2940	2940	0
88	20230803	180400	571314695	2940	2940	2940	2940	0
89	20230803	180300	571314695	2940	2940	2940	2940	0
90	20230803	180200	571314695	2940	2940	2940	2940	0
91	20230803	180100	571314695	2940	2940	2940	2940	0
92	20230803	180000	571314695	2940	2940	2940	2940	1935
93	20230803	175900	571314695	2940	2940	2940	2940	0
94	20230803	175800	571314695	2940	2940	2940	2940	0
95	20230803	175700	571314695	2940	2940	2940	2940	0
96	20230803	175600	571314695	2940	2940	2940	2940	0
97	20230803	175500	571314695	2940	2940	2940	2940	0
98	20230803	175400	571314695	2940	2940	2940	2940	0
99	20230803	175300	571314695	2940	2940	2940	2940	0
100	20230803	175200	571314695	2940	2940	2940	2940	0
101	20230803	175100	571314695	2940	2940	2940	2940	0
102	20230803	175000	571314695	2940	2940	2940	2940	0
103	20230803	174900	571314695	2940	2940	2940	2940	0
104	20230803	174800	571314695	2940	2940	2940	2940	0
105	20230803	174700	571314695	2940	2940	2940	2940	0
106	20230803	174600	571314695	2940	2940	2940	2940	0
107	20230803	174500	571314695	2940	2940	2940	2940	0
108	20230803	174400	571314695	2940	2940	2940	2940	0
109	20230803	174300	571314695	2940	2940	2940	2940	0
110	20230803	174200	571314695	2940	2940	2940	2940	0
111	20230803	174100	571314695	2940	2940	2940	2940	0
112	20230803	174000	571314695	2940	2940	2940	2940	0
113	20230803	173900	571314695	2940	2940	2940	2940	0
114	20230803	173800	571314695	2940	2940	2940	2940	0
115	20230803	173700	571314695	2940	2940	2940	2940	0
116	20230803	173600	571314695	2940	2940	2940	2940	0
117	20230803	173500	571314695	2940	2940	2940	2940	0
118	20230803	173400	571314695	2940	2940	2940	2940	0
119	20230803	173300	571314695	2940	2940	2940	2940	0
120	20230803	173200	571314695	2940	2940	2940	2940	0
121	20230803	173100	571314695	2940	2940	2940	2940	0
122	20230803	173000	571314695	2940	2940	2940	2940	1935
123	20230803	172900	571314695	2940	2940	2940	2940	0
124	20230803	172800	571314695	2940	2940	2940	2940	0
125	20230803	172700	571314695	2940	2940	2940	2940	0
126	20230803	172600	571314695	2940	2940	2940	2940	0
127	20230803	172500	571314695	2940	2940	2940	2940	0
128	20230803	172400	571314695	2940	2940	2940	2940	0
129	20230803	172300	571314695	2940	2940	2940	2940	0
130	20230803	172200	571314695	2940	2940	2940	2940	0
131	20230803	172100	571314695	2940	2940	2940	2940	0
132	20230803	172000	571314695	2940	2940	2940	2940	0
133	20230803	171900	571314695	2940	2940	2940	2940	0
134	20230803	171800	571314695	2940	2940	2940	2940	0
135	20230803	171700	571314695	2940	2940	2940	2940	0
136	20230803	171600	571314695	2940	2940	2940	2940	0
137	20230803	171500	571314695	2940	2940	2940	2940	0
138	20230803	171400	571314695	2940	2940	2940	2940	0
139	20230803	171300	571314695	2940	2940	2940	2940	0
140	20230803	171200	571314695	2940	2940	2940	2940	0
141	20230803	171100	571314695	2940	2940	2940	2940	0
142	20230803	171000	571314695	2940	2940	2940	2940	0
143	20230803	170900	571314695	2940	2940	2940	2940	0
144	20230803	170800	571314695	2940	2940	2940	2940	0
145	20230803	170700	571314695	2940	2940	2940	2940	0
146	20230803	170600	571314695	2940	2940	2940	2940	0
147	20230803	170500	571314695	2940	2940	2940	2940	0
148	20230803	170400	571314695	2940	2940	2940	2940	0
149	20230803	170300	571314695	2940	2940	2940	2940	0
150	20230803	170200	571314695	2940	2940	2940	2940	0
151	20230803	170100	571314695	2940	2940	2940	2940	0
152	20230803	170000	571314695	2940	2940	2940	2940	1935
153	20230803	165900	571314695	2940	2940	2940	2940	0
154	20230803	165800	571314695	2940	2940	2940	2940	0
155	20230803	165700	571314695	2940	2940	2940	2940	0
156	20230803	165600	571314695	2940	2940	2940	2940	0
157	20230803	165500	571314695	2940	2940	2940	2940	0
158	20230803	165400	571314695	2940	2940	2940	2940	0
159	20230803	165300	571314695	2940	2940	2940	2940	0
160	20230803	165200	571314695	2940	2940	2940	2940	0
161	20230803	165100	571314695	2940	2940	2940	2940	0
162	20230803	165000	571314695	2940	2940	2940	2940	0
163	20230803	164900	571314695	2940	2940	2940	2940	0
164	20230803	164800	571314695	2940	2940	2940	2940	0
165	20230803	164700	571314695	2940	2940	2940	2940	0
166	20230803	164600	571314695	2940	2940	2940	2940	0
167	20230803	164500	571314695	2940	2940	2940	2940	0
168	20230803	164400	571314695	2940	2940	2940	2940	0
169	20230803	164300	571314695	2940	2940	2940	2940	0
170	20230803	164200	571314695	2940	2940	2940	2940	0
171	20230803	164100	571314695	2940	2940	2940	2940	0
172	20230803	164000	571314695	2940	2940	2940	2940	0
173	20230803	163900	571314695	2940	2940	2940	2940	0
174	20230803	163800	571314695	2940	2940	2940	2940	0
175	20230803	163700	571314695	2940	2940	2940	2940	0
176	20230803	163600	571314695	2940	2940	2940	2940	0
177	20230803	163500	571314695	2940	2940	2940	2940	0
178	20230803	163400	571314695	2940	2940	2940	2940	0
179	20230803	163300	571314695	2940	2940	2940	2940	0
180	20230803	163200	571314695	2940	2940	2940	2940	0
181	20230803	163100	571314695	2940	2940	2940	2940	0
182	20230803	163000	571314695	2940	2940	2940	2940	1935
183	20230803	162900	571314695	2940	2940	2940	2940	0
184	20230803	162800	571314695	2940	2940	2940	2940	0
185	20230803	162700	571314695	2940	2940	2940	2940	0
186	20230803	162600	571314695	2940	2940	2940	2940	0
187	20230803	162500	571314695	2940	2940	2940	2940	0
188	20230803	162400	571314695	2940	2940	2940	2940	0
189	20230803	162300	571314695	2940	2940	2940	2940	0
190	20230803	162200	571314695	2940	2940	2940	2940	0
191	20230803	162100	571314695	2940	2940	2940	2940	0
192	20230803	162000	571314695	2940	2940	2940	2940	0
193	20230803	161900	571314695	2940	2940	2940	2940	0
194	20230803	161800	571314695	2940	2940	2940	2940	0
195	20230803	161700	571314695	2940	2940	2940	2940	0
196	20230803	161600	571314695	2940	2940	2940	2940	0
197	20230803	161500	571314695	2940	2940	2940	2940	0
198	20230803	161400	571314695	2940	2940	2940	2940	0
199	20230803	161300	571314695	2940	2940	2940	2940	0
200	20230803	161200	571314695	2940	2940	2940	2940	0
201	20230803	161100	571314695	2940	2940	2940	2940	0
202	20230803	161000	571314695	2940	2940	2940	2940	0
203	20230803	160900	571314695	2940	2940	2940	2940	0
204	20230803	160800	571314695	2940	2940	2940	2940	0
205	20230803	160700	571314695	2940	2940	2940	2940	0
206	20230803	160600	571314695	2940	2940	2940	2940	0
207	20230803	160500	571314695	2940	2940	2940	2940	0
208	20230803	160400	571314695	2940	2940	2940	2940	0
209	20230803	160300	571314695	2940	2940	2940	2940	0
210	20230803	160200	571314695	2940	2940	2940	2940	0
211	20230803	160100	571314695	2940	2940	2940	2940	0
212	20230803	160000	571314695	2940	2940	2940	2940	1935
213	20230803	155900	571314695	2940	2940	2940	2940	0
214	20230803	155800	571314695	2940	2940	2940	2940	0
215	20230803	155700	571314695	2940	2940	2940	2940	0
216	20230803	155600	571314695	2940	2940	2940	2940	0
217	20230803	155500	571314695	2940	2940	2940	2940	0
218	20230803	155400	571314695	2940	2940	2940	2940	0
219	20230803	155300	571314695	2940	2940	2940	2940	0
220	20230803	155200	571314695	2940	2940	2940	2940	0
221	20230803	155100	571314695	2940	2940	2940	2940	0
222	20230803	155000	571314695	2940	2940	2940	2940	0
223	20230803	154900	571314695	2940	2940	2940	2940	0
224	20230803	154800	571314695	2940	2940	2940	2940	0
225	20230803	154700	571314695	2940	2940	2940	2940	0
226	20230803	154600	571314695	2940	2940	2940	2940	0
227	20230803	154500	571314695	2940	2940	2940	2940	0
228	20230803	154400	571314695	2940	2940	2940	2940	0
229	20230803	154300	571314695	2940	2940	2940	2940	0
230	20230803	154200	571314695	2940	2940	2940	2940	0
231	20230803	154100	571314695	2940	2940	2940	2940	0
232	20230803	154000	571314695	2940	2940	2940	2940	0
233	20230803	153900	571314695	2940	2940	2940	2940	0
234	20230803	153800	571314695	2940	2940	2940	2940	0
235	20230803	153700	571314695	2940	2940	2940	2940	0
236	20230803	153600	571314695	2940	2940	2940	2940	0
237	20230803	153500	571314695	2940	2940	2940	2940	0
238	20230803	153400	571314695	2940	2940	2940	2940	0
239	20230803	153300	571314695	2940	2940	2940	2940	0
240	20230803	153200	571314695	2940	2940	2940	2940	0
241	20230803	153100	571314695	2940	2940	2940	2940	0
242	20230803	153000	571314695	2940	2940	2940	2940	3870
243	20230803	152900	565625795	2940	2940	2940	2940	0
244	20230803	152800	565625795	2940	2940	2940	2940	0
245	20230803	152700	565625795	2940	2940	2940	2940	0
246	20230803	152600	565625795	2940	2940	2940	2940	0
247	20230803	152500	565625795	2940	2940	2940	2940	0
248	20230803	152400	565625795	2940	2940	2940	2940	0
249	20230803	152300	565625795	2940	2940	2940	2940	0
250	20230803	152200	565625795	2940	2940	2940	2940	0
251	20230803	152100	565625795	2940	2940	2940	2940	0
252	20230803	152000	565625795	2940	2940	2940	2940	0
253	20230803	151900	565625795	2940	2935	2945	2890	2875
254	20230803	151800	557185700	2935	2935	2935	2935	2
255	20230803	151700	557179830	2940	2940	2940	2940	0
256	20230803	151600	557179830	2940	2940	2940	2940	1
257	20230803	151500	557176890	2940	2940	2940	2940	1
258	20230803	151400	557173950	2955	2935	2955	2935	1300
259	20230803	151300	553352155	2935	2900	2935	2900	2631
260	20230803	151200	545694585	2900	2925	2925	2900	251
261	20230803	151100	544966660	2930	2885	2930	2885	3502
262	20230803	151000	534830975	2890	2895	2895	2885	2520
263	20230803	150900	527542180	2895	2875	2900	2875	2506
264	20230803	150800	520327305	2900	2890	2900	2890	100
265	20230803	150700	520037860	2890	2895	2895	2890	241
266	20230803	150600	519340215	2890	2895	2895	2890	1002
267	20230803	150500	516444425	2895	2880	2895	2875	1657
268	20230803	150400	511680450	2880	2875	2880	2855	5137
269	20230803	150300	496952920	2880	2890	2890	2880	3688
270	20230803	150200	486325005	2895	2895	2895	2895	50
271	20230803	150100	486180255	2895	2895	2895	2895	1
272	20230803	150000	486177360	2900	2885	2900	2885	194
273	20230803	145900	485617655	2905	2905	2905	2905	1
274	20230803	145800	485614750	2890	2895	2895	2890	1206
275	20230803	145700	482126870	2930	2930	2930	2930	0
276	20230803	145600	482126870	2930	2930	2930	2930	0
277	20230803	145500	482126870	2930	2905	2930	2905	543
278	20230803	145400	480549330	2905	2900	2905	2880	3001
279	20230803	145300	471889635	2900	2900	2900	2900	216
280	20230803	145200	471263235	2905	2905	2905	2905	50
281	20230803	145100	471117985	2905	2905	2905	2905	413
282	20230803	145000	469918220	2925	2925	2925	2925	0
283	20230803	144900	469918220	2925	2920	2925	2920	60
284	20230803	144800	469742930	2920	2920	2920	2920	130
285	20230803	144700	469363330	2925	2925	2925	2925	10
286	20230803	144600	469334080	2930	2930	2930	2930	0
287	20230803	144500	469334080	2930	2930	2930	2930	1
288	20230803	144400	469331150	2920	2920	2930	2920	2002
289	20230803	144300	463480635	2925	2925	2925	2925	0
290	20230803	144200	463480635	2925	2925	2925	2925	0
291	20230803	144100	463480635	2925	2925	2925	2925	200
292	20230803	144000	462895635	2930	2925	2930	2925	11
293	20230803	143900	462863455	2930	2930	2930	2930	18
294	20230803	143800	462810715	2930	2925	2930	2925	8
295	20230803	143700	462787310	2930	2900	2930	2895	293
296	20230803	143600	461937565	2895	2900	2900	2895	82
297	20230803	143500	461699775	2895	2900	2900	2895	20
298	20230803	143400	461641780	2900	2900	2900	2900	106
299	20230803	143300	461334380	2900	2900	2900	2900	205
300	20230803	143200	460739880	2900	2900	2900	2900	172
301	20230803	143100	460241080	2900	2900	2900	2900	629
302	20230803	143000	458416980	2930	2930	2930	2930	30
303	20230803	142900	458329080	2930	2900	2930	2900	932
304	20230803	142800	455626250	2900	2930	2930	2900	163
305	20230803	142700	455153200	2915	2915	2915	2915	321
306	20230803	142600	454217485	2940	2940	2940	2940	0
307	20230803	142500	454217485	2940	2940	2940	2940	0
308	20230803	142400	454217485	2940	2940	2940	2940	0
309	20230803	142300	454217485	2940	2940	2940	2940	0
310	20230803	142200	454217485	2940	2935	2940	2935	2
311	20230803	142100	454211610	2905	2905	2905	2905	1
312	20230803	142000	454208705	2940	2935	2940	2935	25
313	20230803	141900	454135320	2940	2900	2940	2900	4794
314	20230803	141800	440223255	2895	2900	2900	2895	119
315	20230803	141700	439878170	2895	2890	2900	2890	110
316	20230803	141600	439559190	2900	2900	2900	2890	254
317	20230803	141500	438822620	2890	2895	2900	2890	286
318	20230803	141400	437994140	2920	2895	2920	2875	2846
319	20230803	141300	429782300	2875	2925	2935	2875	7167
320	20230803	141200	409114670	2910	2930	2935	2910	166
321	20230803	141100	408630300	2930	2915	2930	2910	1401
322	20230803	141000	404550835	2940	2940	2940	2940	101
323	20230803	140900	404253895	2945	2915	2945	2910	634
324	20230803	140800	402397930	2915	2920	2925	2915	516
325	20230803	140700	400891580	2925	2925	2925	2925	0
326	20230803	140600	400891580	2925	2925	2925	2925	0
327	20230803	140500	400891580	2925	2925	2925	2925	1
328	20230803	140400	400888655	2930	2930	2930	2930	22
329	20230803	140300	400824195	2930	2935	2935	2930	3
330	20230803	140200	400815395	2935	2915	2935	2900	542
331	20230803	140100	399238490	2910	2925	2925	2875	22067
332	20230803	140000	335200235	2945	2945	2945	2945	0
333	20230803	135900	335200235	2945	2930	2945	2920	2002
334	20230803	135800	329347570	2955	2955	2955	2955	0
335	20230803	135700	329347570	2955	2955	2955	2955	0
336	20230803	135600	329347570	2955	2955	2955	2955	691
337	20230803	135500	327305665	2955	2945	2955	2925	1001
338	20230803	135400	324374500	2955	2955	2955	2955	0
339	20230803	135300	324374500	2955	2955	2955	2955	0
340	20230803	135200	324374500	2955	2955	2955	2955	0
341	20230803	135100	324374500	2955	2950	2955	2950	100
342	20230803	135000	324079495	2950	2950	2950	2950	1
343	20230803	134900	324076545	2955	2955	2955	2955	0
344	20230803	134800	324076545	2955	2955	2955	2955	0
345	20230803	134700	324076545	2955	2955	2955	2955	30
346	20230803	134600	323987895	2955	2955	2955	2955	0
347	20230803	134500	323987895	2955	2955	2955	2955	12
348	20230803	134400	323952435	2955	2955	2955	2955	30
349	20230803	134300	323863785	2960	2960	2960	2960	0
350	20230803	134200	323863785	2960	2960	2960	2960	0
351	20230803	134100	323863785	2960	2960	2960	2960	0
352	20230803	134000	323863785	2960	2960	2960	2960	0
353	20230803	133900	323863785	2960	2960	2960	2960	0
354	20230803	133800	323863785	2960	2960	2960	2960	5
355	20230803	133700	323848985	2960	2960	2960	2960	1
356	20230803	133600	323846025	2955	2955	2955	2955	1
357	20230803	133500	323843070	2960	2960	2960	2960	1
358	20230803	133400	323840110	2975	2975	2975	2975	5
359	20230803	133300	323825235	2975	2975	2975	2975	0
360	20230803	133200	323825235	2975	2975	2975	2975	0
361	20230803	133100	323825235	2975	2975	2975	2975	6
362	20230803	133000	323807385	2975	2970	2975	2970	100
363	20230803	132900	323510380	2970	2970	2970	2970	0
364	20230803	132800	323510380	2970	2945	2970	2945	7608
365	20230803	132700	301016960	2945	2945	2945	2945	20
366	20230803	132600	300958060	2945	2945	2945	2920	7007
367	20230803	132500	280421745	2950	2950	2950	2950	20
368	20230803	132400	280362745	2955	2955	2955	2955	0
369	20230803	132300	280362745	2955	2955	2955	2955	0
370	20230803	132200	280362745	2955	2955	2955	2955	0
371	20230803	132100	280362745	2955	2955	2955	2955	40
372	20230803	132000	280244545	2955	2955	2955	2955	0
373	20230803	131900	280244545	2955	2955	2955	2955	50
374	20230803	131800	280096795	2955	2950	2955	2950	38
375	20230803	131700	279984685	2955	2950	2955	2950	106
376	20230803	131600	279671955	2955	2955	2955	2955	5
377	20230803	131500	279657180	2955	2955	2955	2955	1
378	20230803	131400	279654225	2955	2955	2955	2955	0
379	20230803	131300	279654225	2955	2955	2955	2955	0
380	20230803	131200	279654225	2955	2955	2955	2955	0
381	20230803	131100	279654225	2955	2955	2955	2955	0
382	20230803	131000	279654225	2955	2955	2955	2955	0
383	20230803	130900	279654225	2955	2955	2955	2955	0
384	20230803	130800	279654225	2955	2955	2955	2955	0
385	20230803	130700	279654225	2955	2955	2955	2955	0
386	20230803	130600	279654225	2955	2955	2955	2955	0
387	20230803	130500	279654225	2955	2955	2955	2955	0
388	20230803	130400	279654225	2955	2955	2955	2955	0
389	20230803	130300	279654225	2955	2955	2955	2955	0
390	20230803	130200	279654225	2955	2955	2955	2955	41
391	20230803	130100	279533070	2955	2955	2955	2955	0
392	20230803	130000	279533070	2955	2955	2955	2955	0
393	20230803	125900	279533070	2955	2955	2955	2955	30
394	20230803	125800	279444420	2955	2955	2955	2955	200
395	20230803	125700	278853420	2955	2955	2955	2955	49
396	20230803	125600	278708625	2955	2955	2955	2955	0
397	20230803	125500	278708625	2955	2955	2955	2955	0
398	20230803	125400	278708625	2955	2955	2955	2955	1
399	20230803	125300	278705670	2955	2955	2955	2955	0
400	20230803	125200	278705670	2955	2955	2955	2955	0
401	20230803	125100	278705670	2955	2955	2955	2955	0
402	20230803	125000	278705670	2955	2955	2955	2955	0
403	20230803	124900	278705670	2955	2955	2955	2955	0
404	20230803	124800	278705670	2955	2955	2955	2955	50
405	20230803	124700	278557920	2955	2955	2955	2955	0
406	20230803	124600	278557920	2955	2955	2955	2955	0
407	20230803	124500	278557920	2955	2955	2955	2955	0
408	20230803	124400	278557920	2955	2955	2955	2955	39
409	20230803	124300	278442675	2955	2955	2955	2955	1
410	20230803	124200	278439720	2940	2955	2955	2940	6764
411	20230803	124100	258536175	2955	2955	2955	2955	0
412	20230803	124000	258536175	2955	2955	2955	2955	0
413	20230803	123900	258536175	2955	2955	2955	2955	0
414	20230803	123800	258536175	2955	2940	2955	2940	2
415	20230803	123700	258530280	2955	2955	2955	2955	0
416	20230803	123600	258530280	2955	2955	2955	2955	0
417	20230803	123500	258530280	2955	2940	2955	2940	103
418	20230803	123400	258227445	2955	2950	2955	2950	25
419	20230803	123300	258153690	2955	2955	2955	2955	0
420	20230803	123200	258153690	2955	2955	2955	2955	10
421	20230803	123100	258124140	2950	2950	2950	2950	0
422	20230803	123000	258124140	2950	2950	2950	2950	0
423	20230803	122900	258124140	2950	2950	2950	2950	0
424	20230803	122800	258124140	2950	2950	2950	2950	579
425	20230803	122700	256416090	2950	2950	2950	2950	631
426	20230803	122600	254554640	2955	2955	2955	2955	0
427	20230803	122500	254554640	2955	2955	2955	2955	0
428	20230803	122400	254554640	2955	2955	2955	2955	0
429	20230803	122300	254554640	2955	2955	2955	2955	0
430	20230803	122200	254554640	2955	2955	2955	2955	0
431	20230803	122100	254554640	2955	2955	2955	2955	0
432	20230803	122000	254554640	2955	2955	2955	2955	0
433	20230803	121900	254554640	2955	2955	2955	2955	0
434	20230803	121800	254554640	2955	2955	2955	2955	0
435	20230803	121700	254554640	2955	2955	2955	2955	0
436	20230803	121600	254554640	2955	2955	2955	2955	300
437	20230803	121500	253668140	2950	2955	2955	2950	22
438	20230803	121400	253603235	2955	2955	2955	2955	0
439	20230803	121300	253603235	2955	2955	2955	2955	0
440	20230803	121200	253603235	2955	2955	2955	2955	0
441	20230803	121100	253603235	2955	2955	2955	2955	0
442	20230803	121000	253603235	2955	2955	2955	2955	0
443	20230803	120900	253603235	2955	2955	2955	2955	0
444	20230803	120800	253603235	2955	2955	2955	2955	0
445	20230803	120700	253603235	2955	2950	2955	2950	1262
446	20230803	120600	249880235	2940	2940	2940	2940	0
447	20230803	120500	249880235	2940	2940	2940	2940	500
448	20230803	120400	248410235	2950	2950	2950	2950	0
449	20230803	120300	248410235	2950	2950	2950	2950	0
450	20230803	120200	248410235	2950	2950	2950	2950	0
451	20230803	120100	248410235	2950	2950	2950	2950	0
452	20230803	120000	248410235	2950	2950	2950	2950	0
453	20230803	115900	248410235	2950	2950	2950	2950	1
454	20230803	115800	248407285	2950	2950	2950	2950	0
455	20230803	115700	248407285	2950	2950	2950	2950	0
456	20230803	115600	248407285	2950	2950	2950	2950	0
457	20230803	115500	248407285	2950	2950	2950	2950	0
458	20230803	115400	248407285	2950	2950	2950	2950	0
459	20230803	115300	248407285	2950	2950	2950	2950	0
460	20230803	115200	248407285	2950	2950	2950	2950	0
461	20230803	115100	248407285	2950	2950	2950	2950	0
462	20230803	115000	248407285	2950	2950	2950	2950	0
463	20230803	114900	248407285	2950	2950	2950	2950	0
464	20230803	114800	248407285	2950	2950	2950	2950	0
465	20230803	114700	248407285	2950	2950	2950	2950	0
466	20230803	114600	248407285	2950	2950	2950	2950	1001
467	20230803	114500	245454335	2940	2940	2940	2940	60
468	20230803	114400	245277935	2950	2950	2950	2950	0
469	20230803	114300	245277935	2950	2950	2950	2950	628
470	20230803	114200	243425335	2950	2935	2950	2935	302
471	20230803	114100	242538940	2940	2940	2940	2940	1
472	20230803	114000	242536000	2935	2945	2945	2935	2418
473	20230803	113900	235432010	2950	2950	2950	2950	0
474	20230803	113800	235432010	2950	2950	2950	2950	0
475	20230803	113700	235432010	2950	2950	2950	2950	0
476	20230803	113600	235432010	2950	2950	2950	2950	0
477	20230803	113500	235432010	2950	2950	2950	2950	0
478	20230803	113400	235432010	2950	2950	2950	2950	39
479	20230803	113300	235316960	2950	2950	2950	2950	1
480	20230803	113200	235314010	2950	2955	2955	2950	1600
481	20230803	113100	230593510	2955	2955	2955	2955	500
482	20230803	113000	229116010	2955	2955	2955	2955	1
483	20230803	112900	229113055	2945	2945	2945	2945	300
484	20230803	112800	228229555	2955	2955	2955	2955	95
485	20230803	112700	227948830	2955	2955	2955	2955	124
486	20230803	112600	227582410	2955	2955	2955	2955	239
487	20230803	112500	226876165	2955	2955	2955	2955	14
488	20230803	112400	226834795	2960	2950	2960	2950	900
489	20230803	112300	224179785	2950	2950	2950	2950	26
490	20230803	112200	224103085	2950	2950	2950	2945	449
491	20230803	112100	222778560	2945	2945	2945	2945	529
492	20230803	112000	221220655	2950	2945	2950	2945	301
493	20230803	111900	220334205	2950	2950	2950	2950	301
494	20230803	111800	219446255	2950	2950	2950	2950	104
495	20230803	111700	219139455	2950	2950	2950	2950	360
496	20230803	111600	218077455	2950	2960	2960	2950	303
497	20230803	111500	217180590	2960	2960	2960	2960	0
498	20230803	111400	217180590	2960	2960	2960	2960	34
499	20230803	111300	217079950	2960	2960	2960	2960	30
500	20230803	111200	216991150	2950	2950	2950	2950	1
501	20230803	111100	216988200	2975	2970	2975	2970	60
502	20230803	111000	216809970	2970	2950	2970	2950	678
503	20230803	110900	214809680	2960	2950	2960	2950	438
504	20230803	110800	213516550	2960	2960	2960	2960	405
505	20230803	110700	212317750	2950	2975	2975	2950	191
506	20230803	110600	211753750	2965	2965	2965	2965	207
507	20230803	110500	211139995	2965	2950	2965	2950	200
508	20230803	110400	210547580	2975	2975	2975	2950	532
509	20230803	110300	208977370	2975	2970	2975	2970	124
510	20230803	110200	208608505	2975	2975	2975	2975	31
511	20230803	110100	208516280	2975	2970	2975	2970	200
512	20230803	110000	207922275	2970	2965	2970	2955	69
513	20230803	105900	207717800	2950	2950	2950	2950	642
514	20230803	105800	205823900	2970	2960	2970	2950	1726
515	20230803	105700	200730125	2960	2960	2960	2955	1165
516	20230803	105600	197287225	2960	2965	2965	2960	1414
517	20230803	105500	193101675	2970	2970	2970	2970	6
518	20230803	105400	193083855	2970	2970	2970	2970	0
519	20230803	105300	193083855	2970	2970	2970	2970	0
520	20230803	105200	193083855	2970	2970	2970	2970	5
521	20230803	105100	193069005	2970	2960	2970	2960	45
522	20230803	105000	192935595	2975	2965	2975	2965	67
523	20230803	104900	192736605	2965	2965	2965	2965	24
524	20230803	104800	192665445	2965	2965	2965	2965	10
525	20230803	104700	192635795	2975	2975	2975	2975	0
526	20230803	104600	192635795	2975	2975	2975	2975	100
527	20230803	104500	192338295	2975	2975	2975	2975	5
528	20230803	104400	192323420	2975	2975	2975	2975	0
529	20230803	104300	192323420	2975	2975	2975	2975	0
530	20230803	104200	192323420	2975	2975	2975	2975	0
531	20230803	104100	192323420	2975	2975	2975	2975	0
532	20230803	104000	192323420	2975	2975	2975	2975	0
533	20230803	103900	192323420	2975	2975	2975	2975	37
534	20230803	103800	192213345	2975	2975	2975	2975	0
535	20230803	103700	192213345	2975	2975	2975	2975	5
536	20230803	103600	192198470	2980	2980	2980	2980	1
537	20230803	103500	192195490	2975	2975	2975	2975	50
538	20230803	103400	192046740	2975	2965	2975	2965	170
539	20230803	103300	191542190	2970	2975	2975	2970	319
540	20230803	103200	190593220	2980	2980	2980	2980	0
541	20230803	103100	190593220	2980	2965	2985	2965	1324
542	20230803	103000	186651875	2980	2975	2980	2965	460
543	20230803	102900	185287565	2990	2990	2990	2990	0
544	20230803	102800	185287565	2990	2990	2990	2990	0
545	20230803	102700	185287565	2990	2970	2990	2970	431
546	20230803	102600	184007455	2970	2970	2970	2965	331
547	20230803	102500	183024390	2970	2990	2990	2970	4443
548	20230803	102400	169812590	2985	2990	2990	2985	9
549	20230803	102300	169785710	2995	2995	2995	2995	1
550	20230803	102200	169782715	2990	2995	3000	2990	348
551	20230803	102100	168741645	3000	3000	3000	3000	1
552	20230803	102000	168738645	2995	2995	2995	2995	31
553	20230803	101900	168645800	2995	2990	2995	2990	1849
554	20230803	101800	163111220	2985	2980	2985	2980	2010
555	20230803	101700	157111420	2985	2980	2985	2980	11
556	20230803	101600	157078635	2985	2985	2985	2980	132
557	20230803	101500	156685215	2990	2990	2990	2990	0
558	20230803	101400	156685215	2990	2990	2990	2975	324
559	20230803	101300	155720135	2990	2990	2990	2990	8
560	20230803	101200	155696215	2990	2990	2990	2990	2
561	20230803	101100	155690235	2995	2995	2995	2995	0
562	20230803	101000	155690235	2995	2990	2995	2990	41
563	20230803	100900	155567640	2980	2980	2980	2980	90
564	20230803	100800	155299440	2995	2980	2995	2980	51
565	20230803	100700	155146800	2980	2980	2980	2980	0
566	20230803	100600	155146800	2980	2985	2985	2980	83
567	20230803	100500	154899455	2995	2995	2995	2995	0
568	20230803	100400	154899455	2995	2995	2995	2995	0
569	20230803	100300	154899455	2995	2995	2995	2995	2
570	20230803	100200	154893465	2995	2995	2995	2995	24
571	20230803	100100	154821585	2990	2995	2995	2990	34
572	20230803	100000	154719760	2995	2995	2995	2995	0
573	20230803	095900	154719760	2995	2995	2995	2995	13
574	20230803	095800	154680825	2995	2995	2995	2995	0
575	20230803	095700	154680825	2995	2995	2995	2995	0
576	20230803	095600	154680825	2995	2995	2995	2995	12
577	20230803	095500	154644885	3000	3000	3000	3000	0
578	20230803	095400	154644885	3000	3000	3000	3000	0
579	20230803	095300	154644885	3000	2995	3000	2995	150
580	20230803	095200	154195610	2995	2990	2995	2990	25
581	20230803	095100	154120840	2990	2990	2990	2990	0
582	20230803	095000	154120840	2990	2990	2990	2990	10
583	20230803	094900	154090940	2995	2965	2995	2965	102
584	20230803	094800	153788455	2965	2990	3000	2955	180
585	20230803	094700	153249755	2995	2995	2995	2995	0
586	20230803	094600	153249755	2995	2995	2995	2995	0
587	20230803	094500	153249755	2995	2995	2995	2995	10
588	20230803	094400	153219805	3000	2955	3000	2935	29191
589	20230803	094300	67454365	2965	2965	2965	2965	1
590	20230803	094200	67451400	2965	2965	2965	2965	220
591	20230803	094100	66799100	2965	2965	2965	2965	0
592	20230803	094000	66799100	2965	2950	2965	2950	314
593	20230803	093900	65872695	2965	2965	2965	2950	3476
594	20230803	093800	55606415	2965	2960	2965	2955	1189
595	20230803	093700	52090255	2965	2980	2980	2965	2035
596	20230803	093600	46051800	3000	2985	3000	2985	15
597	20230803	093500	46006965	2985	2995	3000	2985	190
598	20230803	093400	45437910	3000	3000	3000	3000	0
599	20230803	093300	45437910	3000	3000	3000	3000	0
600	20230803	093200	45437910	3000	2995	3000	2995	174
601	20230803	093100	44916775	3000	3000	3000	3000	2
602	20230803	093000	44910775	3000	3000	3000	3000	0
603	20230803	092900	44910775	3000	3000	3000	3000	1
604	20230803	092800	44907775	3015	3015	3015	3015	0
605	20230803	092700	44907775	3015	3015	3015	3015	0
606	20230803	092600	44907775	3015	3000	3015	3000	280
607	20230803	092500	44067670	3000	3000	3000	3000	10
608	20230803	092400	44037670	3000	2995	3000	2995	5018
609	20230803	092300	28984175	3000	3000	3000	3000	0
610	20230803	092200	28984175	3000	2995	3000	2995	169
611	20230803	092100	28478015	2995	2995	2995	2995	19
612	20230803	092000	28421110	2995	2995	2995	2995	0
613	20230803	091900	28421110	2995	2995	2995	2995	32
614	20230803	091800	28325270	3000	2995	3000	2995	6
615	20230803	091700	28307295	3000	3000	3000	3000	0
616	20230803	091600	28307295	3000	2970	3000	2970	682
617	20230803	091500	26280135	2970	2965	2970	2965	43
618	20230803	091400	26152635	2965	2970	2970	2960	1041
619	20230803	091300	23071065	2970	2970	2970	2960	2160
620	20230803	091200	16669075	2980	2980	2980	2980	0
621	20230803	091100	16669075	2980	2970	2980	2970	362
622	20230803	091000	15593580	2980	2980	2980	2980	31
623	20230803	090900	15501200	2970	2970	2970	2970	184
624	20230803	090800	14954720	2980	2980	2980	2980	1
625	20230803	090700	14951740	2970	2980	2980	2970	2944
626	20230803	090600	6192155	3005	3005	3005	3005	1
627	20230803	090500	6189150	2975	2980	2980	2975	2
628	20230803	090400	6183195	3010	2985	3010	2980	753
629	20230803	090300	3936195	3015	2985	3015	2985	17
630	20230803	090200	3885420	3020	3020	3020	3020	0
631	20230803	090100	3885420	3020	3010	3020	2980	64
632	20230803	090000	3694145	2980	2990	3020	2980	1236