KissMeData/290520/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	202800	443577935	4995	4995	4995	4995	259
3	20230803	202700	443577935	4995	4995	4995	4995	0
4	20230803	202600	443577935	4995	4995	4995	4995	0
5	20230803	202500	443577935	4995	4995	4995	4995	0
6	20230803	202400	443577935	4995	4995	4995	4995	0
7	20230803	202300	443577935	4995	4995	4995	4995	0
8	20230803	202200	443577935	4995	4995	4995	4995	0
9	20230803	202100	443577935	4995	4995	4995	4995	0
10	20230803	202000	443577935	4995	4995	4995	4995	0
11	20230803	201900	443577935	4995	4995	4995	4995	0
12	20230803	201800	443577935	4995	4995	4995	4995	0
13	20230803	201700	443577935	4995	4995	4995	4995	0
14	20230803	201600	443577935	4995	4995	4995	4995	0
15	20230803	201500	443577935	4995	4995	4995	4995	0
16	20230803	201400	443577935	4995	4995	4995	4995	0
17	20230803	201300	443577935	4995	4995	4995	4995	0
18	20230803	201200	443577935	4995	4995	4995	4995	0
19	20230803	201100	443577935	4995	4995	4995	4995	0
20	20230803	201000	443577935	4995	4995	4995	4995	0
21	20230803	200900	443577935	4995	4995	4995	4995	0
22	20230803	200800	443577935	4995	4995	4995	4995	0
23	20230803	200700	443577935	4995	4995	4995	4995	0
24	20230803	200600	443577935	4995	4995	4995	4995	0
25	20230803	200500	443577935	4995	4995	4995	4995	0
26	20230803	200400	443577935	4995	4995	4995	4995	0
27	20230803	200300	443577935	4995	4995	4995	4995	0
28	20230803	200200	443577935	4995	4995	4995	4995	0
29	20230803	200100	443577935	4995	4995	4995	4995	0
30	20230803	200000	443577935	4995	4995	4995	4995	0
31	20230803	195900	443577935	4995	4995	4995	4995	0
32	20230803	195800	443577935	4995	4995	4995	4995	259
33	20230803	195700	443577935	4995	4995	4995	4995	0
34	20230803	195600	443577935	4995	4995	4995	4995	0
35	20230803	195500	443577935	4995	4995	4995	4995	0
36	20230803	195400	443577935	4995	4995	4995	4995	0
37	20230803	195300	443577935	4995	4995	4995	4995	0
38	20230803	195200	443577935	4995	4995	4995	4995	0
39	20230803	195100	443577935	4995	4995	4995	4995	0
40	20230803	195000	443577935	4995	4995	4995	4995	0
41	20230803	194900	443577935	4995	4995	4995	4995	0
42	20230803	194800	443577935	4995	4995	4995	4995	0
43	20230803	194700	443577935	4995	4995	4995	4995	0
44	20230803	194600	443577935	4995	4995	4995	4995	0
45	20230803	194500	443577935	4995	4995	4995	4995	0
46	20230803	194400	443577935	4995	4995	4995	4995	0
47	20230803	194300	443577935	4995	4995	4995	4995	0
48	20230803	194200	443577935	4995	4995	4995	4995	0
49	20230803	194100	443577935	4995	4995	4995	4995	0
50	20230803	194000	443577935	4995	4995	4995	4995	0
51	20230803	193900	443577935	4995	4995	4995	4995	0
52	20230803	193800	443577935	4995	4995	4995	4995	0
53	20230803	193700	443577935	4995	4995	4995	4995	0
54	20230803	193600	443577935	4995	4995	4995	4995	0
55	20230803	193500	443577935	4995	4995	4995	4995	0
56	20230803	193400	443577935	4995	4995	4995	4995	0
57	20230803	193300	443577935	4995	4995	4995	4995	0
58	20230803	193200	443577935	4995	4995	4995	4995	0
59	20230803	193100	443577935	4995	4995	4995	4995	0
60	20230803	193000	443577935	4995	4995	4995	4995	0
61	20230803	192900	443577935	4995	4995	4995	4995	0
62	20230803	192800	443577935	4995	4995	4995	4995	259
63	20230803	192700	443577935	4995	4995	4995	4995	0
64	20230803	192600	443577935	4995	4995	4995	4995	0
65	20230803	192500	443577935	4995	4995	4995	4995	0
66	20230803	192400	443577935	4995	4995	4995	4995	0
67	20230803	192300	443577935	4995	4995	4995	4995	0
68	20230803	192200	443577935	4995	4995	4995	4995	0
69	20230803	192100	443577935	4995	4995	4995	4995	0
70	20230803	192000	443577935	4995	4995	4995	4995	0
71	20230803	191900	443577935	4995	4995	4995	4995	0
72	20230803	191800	443577935	4995	4995	4995	4995	0
73	20230803	191700	443577935	4995	4995	4995	4995	0
74	20230803	191600	443577935	4995	4995	4995	4995	0
75	20230803	191500	443577935	4995	4995	4995	4995	0
76	20230803	191400	443577935	4995	4995	4995	4995	0
77	20230803	191300	443577935	4995	4995	4995	4995	0
78	20230803	191200	443577935	4995	4995	4995	4995	0
79	20230803	191100	443577935	4995	4995	4995	4995	0
80	20230803	191000	443577935	4995	4995	4995	4995	0
81	20230803	190900	443577935	4995	4995	4995	4995	0
82	20230803	190800	443577935	4995	4995	4995	4995	0
83	20230803	190700	443577935	4995	4995	4995	4995	0
84	20230803	190600	443577935	4995	4995	4995	4995	0
85	20230803	190500	443577935	4995	4995	4995	4995	0
86	20230803	190400	443577935	4995	4995	4995	4995	0
87	20230803	190300	443577935	4995	4995	4995	4995	0
88	20230803	190200	443577935	4995	4995	4995	4995	0
89	20230803	190100	443577935	4995	4995	4995	4995	0
90	20230803	190000	443577935	4995	4995	4995	4995	0
91	20230803	185900	443577935	4995	4995	4995	4995	0
92	20230803	185800	443577935	4995	4995	4995	4995	259
93	20230803	185700	443577935	4995	4995	4995	4995	0
94	20230803	185600	443577935	4995	4995	4995	4995	0
95	20230803	185500	443577935	4995	4995	4995	4995	0
96	20230803	185400	443577935	4995	4995	4995	4995	0
97	20230803	185300	443577935	4995	4995	4995	4995	0
98	20230803	185200	443577935	4995	4995	4995	4995	0
99	20230803	185100	443577935	4995	4995	4995	4995	0
100	20230803	185000	443577935	4995	4995	4995	4995	0
101	20230803	184900	443577935	4995	4995	4995	4995	0
102	20230803	184800	443577935	4995	4995	4995	4995	0
103	20230803	184700	443577935	4995	4995	4995	4995	0
104	20230803	184600	443577935	4995	4995	4995	4995	0
105	20230803	184500	443577935	4995	4995	4995	4995	0
106	20230803	184400	443577935	4995	4995	4995	4995	0
107	20230803	184300	443577935	4995	4995	4995	4995	0
108	20230803	184200	443577935	4995	4995	4995	4995	0
109	20230803	184100	443577935	4995	4995	4995	4995	0
110	20230803	184000	443577935	4995	4995	4995	4995	0
111	20230803	183900	443577935	4995	4995	4995	4995	0
112	20230803	183800	443577935	4995	4995	4995	4995	0
113	20230803	183700	443577935	4995	4995	4995	4995	0
114	20230803	183600	443577935	4995	4995	4995	4995	0
115	20230803	183500	443577935	4995	4995	4995	4995	0
116	20230803	183400	443577935	4995	4995	4995	4995	0
117	20230803	183300	443577935	4995	4995	4995	4995	0
118	20230803	183200	443577935	4995	4995	4995	4995	0
119	20230803	183100	443577935	4995	4995	4995	4995	0
120	20230803	183000	443577935	4995	4995	4995	4995	0
121	20230803	182900	443577935	4995	4995	4995	4995	0
122	20230803	182800	443577935	4995	4995	4995	4995	259
123	20230803	182700	443577935	4995	4995	4995	4995	0
124	20230803	182600	443577935	4995	4995	4995	4995	0
125	20230803	182500	443577935	4995	4995	4995	4995	0
126	20230803	182400	443577935	4995	4995	4995	4995	0
127	20230803	182300	443577935	4995	4995	4995	4995	0
128	20230803	182200	443577935	4995	4995	4995	4995	0
129	20230803	182100	443577935	4995	4995	4995	4995	0
130	20230803	182000	443577935	4995	4995	4995	4995	0
131	20230803	181900	443577935	4995	4995	4995	4995	0
132	20230803	181800	443577935	4995	4995	4995	4995	0
133	20230803	181700	443577935	4995	4995	4995	4995	0
134	20230803	181600	443577935	4995	4995	4995	4995	0
135	20230803	181500	443577935	4995	4995	4995	4995	0
136	20230803	181400	443577935	4995	4995	4995	4995	0
137	20230803	181300	443577935	4995	4995	4995	4995	0
138	20230803	181200	443577935	4995	4995	4995	4995	0
139	20230803	181100	443577935	4995	4995	4995	4995	0
140	20230803	181000	443577935	4995	4995	4995	4995	0
141	20230803	180900	443577935	4995	4995	4995	4995	0
142	20230803	180800	443577935	4995	4995	4995	4995	0
143	20230803	180700	443577935	4995	4995	4995	4995	0
144	20230803	180600	443577935	4995	4995	4995	4995	0
145	20230803	180500	443577935	4995	4995	4995	4995	0
146	20230803	180400	443577935	4995	4995	4995	4995	0
147	20230803	180300	443577935	4995	4995	4995	4995	0
148	20230803	180200	443577935	4995	4995	4995	4995	0
149	20230803	180100	443577935	4995	4995	4995	4995	0
150	20230803	180000	443577935	4995	4995	4995	4995	0
151	20230803	175900	443577935	4995	4995	4995	4995	0
152	20230803	175800	443577935	4995	4995	4995	4995	259
153	20230803	175700	443577935	4995	4995	4995	4995	0
154	20230803	175600	443577935	4995	4995	4995	4995	0
155	20230803	175500	443577935	4995	4995	4995	4995	0
156	20230803	175400	443577935	4995	4995	4995	4995	0
157	20230803	175300	443577935	4995	4995	4995	4995	0
158	20230803	175200	443577935	4995	4995	4995	4995	0
159	20230803	175100	443577935	4995	4995	4995	4995	0
160	20230803	175000	443577935	4995	4995	4995	4995	0
161	20230803	174900	443577935	4995	4995	4995	4995	0
162	20230803	174800	443577935	4995	4995	4995	4995	0
163	20230803	174700	443577935	4995	4995	4995	4995	0
164	20230803	174600	443577935	4995	4995	4995	4995	0
165	20230803	174500	443577935	4995	4995	4995	4995	0
166	20230803	174400	443577935	4995	4995	4995	4995	0
167	20230803	174300	443577935	4995	4995	4995	4995	0
168	20230803	174200	443577935	4995	4995	4995	4995	0
169	20230803	174100	443577935	4995	4995	4995	4995	0
170	20230803	174000	443577935	4995	4995	4995	4995	0
171	20230803	173900	443577935	4995	4995	4995	4995	0
172	20230803	173800	443577935	4995	4995	4995	4995	0
173	20230803	173700	443577935	4995	4995	4995	4995	0
174	20230803	173600	443577935	4995	4995	4995	4995	0
175	20230803	173500	443577935	4995	4995	4995	4995	0
176	20230803	173400	443577935	4995	4995	4995	4995	0
177	20230803	173300	443577935	4995	4995	4995	4995	0
178	20230803	173200	443577935	4995	4995	4995	4995	0
179	20230803	173100	443577935	4995	4995	4995	4995	0
180	20230803	173000	443577935	4995	4995	4995	4995	0
181	20230803	172900	443577935	4995	4995	4995	4995	0
182	20230803	172800	443577935	4995	4995	4995	4995	259
183	20230803	172700	443577935	4995	4995	4995	4995	0
184	20230803	172600	443577935	4995	4995	4995	4995	0
185	20230803	172500	443577935	4995	4995	4995	4995	0
186	20230803	172400	443577935	4995	4995	4995	4995	0
187	20230803	172300	443577935	4995	4995	4995	4995	0
188	20230803	172200	443577935	4995	4995	4995	4995	0
189	20230803	172100	443577935	4995	4995	4995	4995	0
190	20230803	172000	443577935	4995	4995	4995	4995	0
191	20230803	171900	443577935	4995	4995	4995	4995	0
192	20230803	171800	443577935	4995	4995	4995	4995	0
193	20230803	171700	443577935	4995	4995	4995	4995	0
194	20230803	171600	443577935	4995	4995	4995	4995	0
195	20230803	171500	443577935	4995	4995	4995	4995	0
196	20230803	171400	443577935	4995	4995	4995	4995	0
197	20230803	171300	443577935	4995	4995	4995	4995	0
198	20230803	171200	443577935	4995	4995	4995	4995	0
199	20230803	171100	443577935	4995	4995	4995	4995	0
200	20230803	171000	443577935	4995	4995	4995	4995	0
201	20230803	170900	443577935	4995	4995	4995	4995	0
202	20230803	170800	443577935	4995	4995	4995	4995	0
203	20230803	170700	443577935	4995	4995	4995	4995	0
204	20230803	170600	443577935	4995	4995	4995	4995	0
205	20230803	170500	443577935	4995	4995	4995	4995	0
206	20230803	170400	443577935	4995	4995	4995	4995	0
207	20230803	170300	443577935	4995	4995	4995	4995	0
208	20230803	170200	443577935	4995	4995	4995	4995	0
209	20230803	170100	443577935	4995	4995	4995	4995	0
210	20230803	170000	443577935	4995	4995	4995	4995	0
211	20230803	165900	443577935	4995	4995	4995	4995	0
212	20230803	165800	443577935	4995	4995	4995	4995	259
213	20230803	165700	443577935	4995	4995	4995	4995	0
214	20230803	165600	443577935	4995	4995	4995	4995	0
215	20230803	165500	443577935	4995	4995	4995	4995	0
216	20230803	165400	443577935	4995	4995	4995	4995	0
217	20230803	165300	443577935	4995	4995	4995	4995	0
218	20230803	165200	443577935	4995	4995	4995	4995	0
219	20230803	165100	443577935	4995	4995	4995	4995	0
220	20230803	165000	443577935	4995	4995	4995	4995	0
221	20230803	164900	443577935	4995	4995	4995	4995	0
222	20230803	164800	443577935	4995	4995	4995	4995	0
223	20230803	164700	443577935	4995	4995	4995	4995	0
224	20230803	164600	443577935	4995	4995	4995	4995	0
225	20230803	164500	443577935	4995	4995	4995	4995	0
226	20230803	164400	443577935	4995	4995	4995	4995	0
227	20230803	164300	443577935	4995	4995	4995	4995	0
228	20230803	164200	443577935	4995	4995	4995	4995	0
229	20230803	164100	443577935	4995	4995	4995	4995	0
230	20230803	164000	443577935	4995	4995	4995	4995	0
231	20230803	163900	443577935	4995	4995	4995	4995	0
232	20230803	163800	443577935	4995	4995	4995	4995	0
233	20230803	163700	443577935	4995	4995	4995	4995	0
234	20230803	163600	443577935	4995	4995	4995	4995	0
235	20230803	163500	443577935	4995	4995	4995	4995	0
236	20230803	163400	443577935	4995	4995	4995	4995	0
237	20230803	163300	443577935	4995	4995	4995	4995	0
238	20230803	163200	443577935	4995	4995	4995	4995	0
239	20230803	163100	443577935	4995	4995	4995	4995	0
240	20230803	163000	443577935	4995	4995	4995	4995	0
241	20230803	162900	443577935	4995	4995	4995	4995	0
242	20230803	162800	443577935	4995	4995	4995	4995	259
243	20230803	162700	443577935	4995	4995	4995	4995	0
244	20230803	162600	443577935	4995	4995	4995	4995	0
245	20230803	162500	443577935	4995	4995	4995	4995	0
246	20230803	162400	443577935	4995	4995	4995	4995	0
247	20230803	162300	443577935	4995	4995	4995	4995	0
248	20230803	162200	443577935	4995	4995	4995	4995	0
249	20230803	162100	443577935	4995	4995	4995	4995	0
250	20230803	162000	443577935	4995	4995	4995	4995	0
251	20230803	161900	443577935	4995	4995	4995	4995	0
252	20230803	161800	443577935	4995	4995	4995	4995	0
253	20230803	161700	443577935	4995	4995	4995	4995	0
254	20230803	161600	443577935	4995	4995	4995	4995	0
255	20230803	161500	443577935	4995	4995	4995	4995	0
256	20230803	161400	443577935	4995	4995	4995	4995	0
257	20230803	161300	443577935	4995	4995	4995	4995	0
258	20230803	161200	443577935	4995	4995	4995	4995	0
259	20230803	161100	443577935	4995	4995	4995	4995	0
260	20230803	161000	443577935	4995	4995	4995	4995	0
261	20230803	160900	443577935	4995	4995	4995	4995	0
262	20230803	160800	443577935	4995	4995	4995	4995	0
263	20230803	160700	443577935	4995	4995	4995	4995	0
264	20230803	160600	443577935	4995	4995	4995	4995	0
265	20230803	160500	443577935	4995	4995	4995	4995	0
266	20230803	160400	443577935	4995	4995	4995	4995	0
267	20230803	160300	443577935	4995	4995	4995	4995	0
268	20230803	160200	443577935	4995	4995	4995	4995	0
269	20230803	160100	443577935	4995	4995	4995	4995	0
270	20230803	160000	443577935	4995	4995	4995	4995	0
271	20230803	155900	443577935	4995	4995	4995	4995	0
272	20230803	155800	443577935	4995	4995	4995	4995	259
273	20230803	155700	443577935	4995	4995	4995	4995	0
274	20230803	155600	443577935	4995	4995	4995	4995	0
275	20230803	155500	443577935	4995	4995	4995	4995	0
276	20230803	155400	443577935	4995	4995	4995	4995	0
277	20230803	155300	443577935	4995	4995	4995	4995	0
278	20230803	155200	443577935	4995	4995	4995	4995	0
279	20230803	155100	443577935	4995	4995	4995	4995	0
280	20230803	155000	443577935	4995	4995	4995	4995	0
281	20230803	154900	443577935	4995	4995	4995	4995	0
282	20230803	154800	443577935	4995	4995	4995	4995	0
283	20230803	154700	443577935	4995	4995	4995	4995	0
284	20230803	154600	443577935	4995	4995	4995	4995	0
285	20230803	154500	443577935	4995	4995	4995	4995	0
286	20230803	154400	443577935	4995	4995	4995	4995	0
287	20230803	154300	443577935	4995	4995	4995	4995	0
288	20230803	154200	443577935	4995	4995	4995	4995	0
289	20230803	154100	443577935	4995	4995	4995	4995	0
290	20230803	154000	443577935	4995	4995	4995	4995	0
291	20230803	153900	443577935	4995	4995	4995	4995	0
292	20230803	153800	443577935	4995	4995	4995	4995	0
293	20230803	153700	443577935	4995	4995	4995	4995	0
294	20230803	153600	443577935	4995	4995	4995	4995	0
295	20230803	153500	443577935	4995	4995	4995	4995	0
296	20230803	153400	443577935	4995	4995	4995	4995	0
297	20230803	153300	443577935	4995	4995	4995	4995	0
298	20230803	153200	443577935	4995	4995	4995	4995	0
299	20230803	153100	443577935	4995	4995	4995	4995	0
300	20230803	153000	443577935	4995	4995	4995	4995	259
301	20230803	152900	442284230	4995	4995	4995	4995	0
302	20230803	152800	442284230	4995	4995	4995	4995	0
303	20230803	152700	442284230	4995	4995	4995	4995	0
304	20230803	152600	442284230	4995	4995	4995	4995	0
305	20230803	152500	442284230	4995	4995	4995	4995	0
306	20230803	152400	442284230	4995	4995	4995	4995	0
307	20230803	152300	442284230	4995	4995	4995	4995	0
308	20230803	152200	442284230	4995	4995	4995	4995	0
309	20230803	152100	442284230	4995	4995	4995	4995	0
310	20230803	152000	442284230	4995	4995	4995	4995	0
311	20230803	151900	442284230	4995	4990	4995	4970	592
312	20230803	151800	439341035	4990	4990	4990	4990	19
313	20230803	151700	439246225	4990	4990	4990	4990	20
314	20230803	151600	439146425	4970	4980	4980	4970	369
315	20230803	151500	437311705	4985	4985	4985	4985	19
316	20230803	151400	437216990	4985	4985	4985	4985	1
317	20230803	151300	437212005	4980	4980	4980	4980	10
318	20230803	151200	437162205	4980	4980	4980	4980	1
319	20230803	151100	437157225	4980	4980	4980	4980	8
320	20230803	151000	437117385	4980	4980	4980	4980	222
321	20230803	150900	436011825	4980	4980	4980	4980	0
322	20230803	150800	436011825	4980	4980	4980	4980	0
323	20230803	150700	436011825	4980	4980	4980	4980	29
324	20230803	150600	435867405	4985	4985	4985	4985	1
325	20230803	150500	435862420	4980	4970	4980	4970	229
326	20230803	150400	434722850	4970	4970	4970	4970	0
327	20230803	150300	434722850	4970	4970	4970	4970	0
328	20230803	150200	434722850	4970	4970	4970	4970	15
329	20230803	150100	434648300	4960	4955	4960	4955	876
330	20230803	150000	430305345	4950	4950	4950	4950	0
331	20230803	145900	430305345	4950	4950	4950	4950	0
332	20230803	145800	430305345	4950	4950	4950	4950	0
333	20230803	145700	430305345	4950	4950	4950	4950	2
334	20230803	145600	430295445	4950	4950	4950	4950	0
335	20230803	145500	430295445	4950	4950	4950	4950	1
336	20230803	145400	430290495	4950	4950	4950	4950	158
337	20230803	145300	429508395	4950	4950	4950	4950	1
338	20230803	145200	429503445	4960	4960	4960	4960	0
339	20230803	145100	429503445	4960	4960	4960	4960	2
340	20230803	145000	429493525	4965	4965	4965	4965	0
341	20230803	144900	429493525	4965	4965	4965	4965	0
342	20230803	144800	429493525	4965	4965	4965	4965	1
343	20230803	144700	429488560	4970	4970	4970	4970	0
344	20230803	144600	429488560	4970	4970	4970	4970	20
345	20230803	144500	429389160	4970	4970	4970	4970	0
346	20230803	144400	429389160	4970	4970	4970	4970	0
347	20230803	144300	429389160	4970	4970	4970	4970	1
348	20230803	144200	429384190	4960	4960	4960	4960	45
349	20230803	144100	429160990	4970	4975	4975	4970	31
350	20230803	144000	429006770	4990	4990	4990	4990	0
351	20230803	143900	429006770	4990	4990	4990	4990	0
352	20230803	143800	429006770	4990	4990	4990	4990	0
353	20230803	143700	429006770	4990	4990	4990	4990	0
354	20230803	143600	429006770	4990	4990	4990	4990	0
355	20230803	143500	429006770	4990	4990	4990	4990	0
356	20230803	143400	429006770	4990	4990	4990	4990	0
357	20230803	143300	429006770	4990	4985	4990	4985	4
358	20230803	143200	428986820	4985	4980	4990	4980	534
359	20230803	143100	426322225	4990	4990	4990	4990	342
360	20230803	143000	424615645	4990	4970	5000	4970	843
361	20230803	142900	420400765	4970	4985	4990	4965	4
362	20230803	142800	420380855	4980	4980	5000	4970	1855
363	20230803	142700	411119700	4985	4980	4985	4980	43
364	20230803	142600	410905350	5000	4995	5000	4990	5
365	20230803	142500	410880370	4995	4995	4995	4995	1
366	20230803	142400	410875375	5000	5000	5010	4995	4
367	20230803	142300	410855370	5000	4985	5020	4980	516
368	20230803	142200	408280560	4985	4985	4985	4985	1
369	20230803	142100	408275575	4990	4965	4990	4965	146
370	20230803	142000	407550015	4960	4960	4960	4960	0
371	20230803	141900	407550015	4960	4960	4960	4960	0
372	20230803	141800	407550015	4960	4960	4960	4960	0
373	20230803	141700	407550015	4960	4960	4960	4960	0
374	20230803	141600	407550015	4960	4960	4960	4960	10
375	20230803	141500	407500415	4960	4960	4960	4960	0
376	20230803	141400	407500415	4960	4960	4960	4960	88
377	20230803	141300	407063935	4960	4960	4960	4960	50
378	20230803	141200	406815935	4965	4965	4965	4965	0
379	20230803	141100	406815935	4965	4960	4965	4960	345
380	20230803	141000	405103235	4965	4965	4965	4965	17
381	20230803	140900	405018830	4965	4965	4965	4965	12
382	20230803	140800	404959250	4965	4965	4965	4965	1
383	20230803	140700	404954285	4965	4965	4965	4965	0
384	20230803	140600	404954285	4965	4965	4965	4965	8
385	20230803	140500	404914565	4970	4970	4970	4970	0
386	20230803	140400	404914565	4970	4970	4970	4970	0
387	20230803	140300	404914565	4970	4965	4970	4965	12
388	20230803	140200	404854940	4965	4980	4980	4965	251
389	20230803	140100	403607095	4985	4985	4985	4985	0
390	20230803	140000	403607095	4985	4985	4985	4985	21
391	20230803	135900	403502410	4980	4980	4980	4980	0
392	20230803	135800	403502410	4980	4980	4980	4980	20
393	20230803	135700	403402810	4980	4980	4980	4980	0
394	20230803	135600	403402810	4980	4980	4980	4980	0
395	20230803	135500	403402810	4980	4980	4980	4980	0
396	20230803	135400	403402810	4980	4985	4985	4980	3
397	20230803	135300	403387860	4990	4990	4990	4990	3
398	20230803	135200	403372890	4990	4970	4990	4970	104
399	20230803	135100	402855125	4970	4965	4970	4965	18
400	20230803	135000	402765670	4965	4965	4965	4965	38
401	20230803	134900	402577000	4970	4985	4990	4970	183
402	20230803	134800	401665875	4980	4970	4980	4970	858
403	20230803	134700	397398065	4965	4960	4965	4960	1027
404	20230803	134600	392302415	4950	4950	4950	4950	0
405	20230803	134500	392302415	4950	4950	4950	4950	0
406	20230803	134400	392302415	4950	4950	4950	4950	0
407	20230803	134300	392302415	4950	4950	4950	4950	0
408	20230803	134200	392302415	4950	4950	4950	4950	0
409	20230803	134100	392302415	4950	4950	4950	4950	4
410	20230803	134000	392282615	4950	4950	4950	4950	16
411	20230803	133900	392203415	4950	4950	4950	4950	0
412	20230803	133800	392203415	4950	4950	4950	4950	0
413	20230803	133700	392203415	4950	4950	4950	4950	194
414	20230803	133600	391243115	4950	4950	4950	4950	0
415	20230803	133500	391243115	4950	4950	4950	4950	3
416	20230803	133400	391228265	4950	4950	4950	4950	17
417	20230803	133300	391144115	4950	4950	4950	4950	0
418	20230803	133200	391144115	4950	4950	4950	4950	0
419	20230803	133100	391144115	4950	4950	4950	4950	0
420	20230803	133000	391144115	4950	4950	4950	4950	0
421	20230803	132900	391144115	4950	4950	4950	4950	3
422	20230803	132800	391129265	4950	4955	4955	4950	386
423	20230803	132700	389216810	4960	4960	4960	4960	0
424	20230803	132600	389216810	4960	4960	4960	4960	0
425	20230803	132500	389216810	4960	4960	4960	4960	1
426	20230803	132400	389211850	4965	4965	4965	4965	0
427	20230803	132300	389211850	4965	4965	4965	4965	0
428	20230803	132200	389211850	4965	4965	4965	4965	0
429	20230803	132100	389211850	4965	4965	4965	4965	0
430	20230803	132000	389211850	4965	4965	4965	4965	0
431	20230803	131900	389211850	4965	4965	4965	4965	0
432	20230803	131800	389211850	4965	4965	4965	4965	0
433	20230803	131700	389211850	4965	4965	4965	4965	10
434	20230803	131600	389162200	4955	4955	4955	4955	0
435	20230803	131500	389162200	4955	4955	4955	4955	27
436	20230803	131400	389028415	4955	4955	4955	4955	1
437	20230803	131300	389023460	4970	4970	4970	4970	0
438	20230803	131200	389023460	4970	4970	4970	4970	0
439	20230803	131100	389023460	4970	4970	4970	4970	0
440	20230803	131000	389023460	4970	4970	4970	4970	94
441	20230803	130900	388556280	4955	4955	4955	4955	500
442	20230803	130800	386078780	4950	4950	4950	4950	0
443	20230803	130700	386078780	4950	4950	4950	4950	50
444	20230803	130600	385831280	4950	4950	4950	4950	3
445	20230803	130500	385816430	4955	4955	4955	4955	0
446	20230803	130400	385816430	4955	4955	4955	4955	0
447	20230803	130300	385816430	4955	4955	4955	4955	0
448	20230803	130200	385816430	4955	4965	4965	4955	82
449	20230803	130100	385410015	4970	4970	4970	4970	2
450	20230803	130000	385400075	4975	4975	4975	4975	20
451	20230803	125900	385300575	4970	4970	4970	4970	0
452	20230803	125800	385300575	4970	4970	4970	4970	0
453	20230803	125700	385300575	4970	4985	4985	4970	1044
454	20230803	125600	380102250	4985	4985	4995	4985	869
455	20230803	125500	375768335	4985	4985	4985	4985	10
456	20230803	125400	375718485	4975	4975	4975	4975	0
457	20230803	125300	375718485	4975	4975	4975	4975	0
458	20230803	125200	375718485	4975	4975	4975	4975	0
459	20230803	125100	375718485	4975	4975	4975	4975	0
460	20230803	125000	375718485	4975	4965	4975	4965	1171
461	20230803	124900	369901665	4955	4955	4955	4955	0
462	20230803	124800	369901665	4955	4955	4955	4955	0
463	20230803	124700	369901665	4955	4955	4955	4955	20
464	20230803	124600	369802565	4955	4955	4955	4955	0
465	20230803	124500	369802565	4955	4955	4955	4955	0
466	20230803	124400	369802565	4955	4955	4955	4955	0
467	20230803	124300	369802565	4955	4955	4955	4955	1
468	20230803	124200	369797610	4955	4955	4955	4955	20
469	20230803	124100	369698510	4950	4950	4950	4950	22
470	20230803	124000	369589610	4950	4950	4950	4950	24
471	20230803	123900	369470810	4950	4950	4950	4950	27
472	20230803	123800	369337160	4950	4950	4950	4950	30
473	20230803	123700	369188660	4945	4945	4945	4945	0
474	20230803	123600	369188660	4945	4945	4945	4945	0
475	20230803	123500	369188660	4945	4945	4945	4945	0
476	20230803	123400	369188660	4945	4945	4950	4945	849
477	20230803	123300	364986135	4945	4950	4950	4945	37
478	20230803	123200	364803000	4960	4960	4960	4960	0
479	20230803	123100	364803000	4960	4960	4960	4960	0
480	20230803	123000	364803000	4960	4960	4960	4960	0
481	20230803	122900	364803000	4960	4960	4960	4960	0
482	20230803	122800	364803000	4960	4960	4960	4960	1000
483	20230803	122700	359843000	4950	4950	4950	4950	0
484	20230803	122600	359843000	4950	4950	4950	4950	0
485	20230803	122500	359843000	4950	4940	4950	4940	887
486	20230803	122400	355460410	4955	4965	4965	4955	1916
487	20230803	122300	345947480	4980	4980	4980	4980	161
488	20230803	122200	345145700	4965	4935	4965	4935	1563
489	20230803	122100	337398225	4935	4935	4935	4935	0
490	20230803	122000	337398225	4935	4935	4935	4935	0
491	20230803	121900	337398225	4935	4935	4935	4935	0
492	20230803	121800	337398225	4935	4935	4935	4935	18
493	20230803	121700	337309395	4935	4935	4935	4935	0
494	20230803	121600	337309395	4935	4935	4935	4935	0
495	20230803	121500	337309395	4935	4935	4935	4935	0
496	20230803	121400	337309395	4935	4935	4935	4935	0
497	20230803	121300	337309395	4935	4935	4935	4935	10
498	20230803	121200	337260045	4935	4935	4935	4935	0
499	20230803	121100	337260045	4935	4940	4940	4935	128
500	20230803	121000	336628360	4940	4940	4940	4940	8
501	20230803	120900	336588840	4940	4940	4940	4940	20
502	20230803	120800	336490040	4940	4940	4940	4940	0
503	20230803	120700	336490040	4940	4945	4945	4940	96
504	20230803	120600	336015725	4945	4945	4945	4945	0
505	20230803	120500	336015725	4945	4945	4945	4945	0
506	20230803	120400	336015725	4945	4945	4945	4945	0
507	20230803	120300	336015725	4945	4955	4955	4945	99
508	20230803	120200	335525310	4950	4990	4990	4950	115
509	20230803	120100	334951980	4945	4945	4945	4945	0
510	20230803	120000	334951980	4945	4940	4960	4940	200
511	20230803	115900	333961915	4940	4925	4940	4925	2187
512	20230803	115800	323175750	4925	4925	4925	4925	0
513	20230803	115700	323175750	4925	4920	4925	4920	401
514	20230803	115600	321202825	4920	4915	4920	4915	878
515	20230803	115500	316887275	4905	4905	4905	4905	500
516	20230803	115400	314434775	4900	4910	4910	4900	318
517	20230803	115300	312873615	4905	4905	4905	4905	500
518	20230803	115200	310421115	4895	4895	4895	4895	0
519	20230803	115100	310421115	4895	4895	4895	4895	0
520	20230803	115000	310421115	4895	4895	4895	4895	50
521	20230803	114900	310176365	4895	4895	4895	4895	0
522	20230803	114800	310176365	4895	4895	4895	4895	0
523	20230803	114700	310176365	4895	4895	4895	4895	0
524	20230803	114600	310176365	4895	4895	4895	4895	120
525	20230803	114500	309588965	4900	4890	4900	4890	218
526	20230803	114400	308521765	4890	4890	4890	4890	0
527	20230803	114300	308521765	4890	4890	4890	4890	0
528	20230803	114200	308521765	4890	4890	4890	4890	0
529	20230803	114100	308521765	4890	4890	4890	4890	0
530	20230803	114000	308521765	4890	4900	4900	4890	304
531	20230803	113900	307035165	4905	4905	4905	4905	0
532	20230803	113800	307035165	4905	4905	4905	4905	0
533	20230803	113700	307035165	4905	4905	4905	4905	0
534	20230803	113600	307035165	4905	4905	4905	4905	29
535	20230803	113500	306892920	4905	4915	4915	4905	21
536	20230803	113400	306789815	4905	4905	4905	4905	316
537	20230803	113300	305239835	4910	4910	4910	4910	1
538	20230803	113200	305234925	4915	4915	4915	4915	27
539	20230803	113100	305102220	4920	4920	4920	4920	0
540	20230803	113000	305102220	4920	4910	4920	4910	503
541	20230803	112900	302629975	4895	4900	4900	4895	2252
542	20230803	112800	291599265	4885	4920	4920	4885	3671
543	20230803	112700	273610680	4920	4920	4920	4920	10
544	20230803	112600	273561480	4920	4920	4920	4920	0
545	20230803	112500	273561480	4920	4920	4920	4920	0
546	20230803	112400	273561480	4920	4920	4920	4920	0
547	20230803	112300	273561480	4920	4920	4920	4920	110
548	20230803	112200	273020280	4920	4925	4925	4920	144
549	20230803	112100	272311330	4925	4925	4925	4925	56
550	20230803	112000	272035530	4925	4925	4925	4925	1
551	20230803	111900	272030605	4925	4925	4925	4925	800
552	20230803	111800	268090605	4910	4920	4920	4910	1389
553	20230803	111700	261264845	4920	4930	4930	4920	2186
554	20230803	111600	250494175	4930	4930	4930	4930	229
555	20230803	111500	249365205	4930	4930	4930	4930	591
556	20230803	111400	246451575	4930	4940	4940	4930	51
557	20230803	111300	246200135	4940	4940	4940	4940	0
558	20230803	111200	246200135	4940	4940	4940	4940	0
559	20230803	111100	246200135	4940	4940	4940	4940	2
560	20230803	111000	246190255	4930	4930	4930	4930	0
561	20230803	110900	246190255	4930	4930	4930	4930	0
562	20230803	110800	246190255	4930	4930	4930	4930	9
563	20230803	110700	246145885	4935	4935	4935	4935	0
564	20230803	110600	246145885	4935	4935	4935	4935	101
565	20230803	110500	245647450	4935	4935	4935	4935	1
566	20230803	110400	245642515	4935	4935	4935	4935	0
567	20230803	110300	245642515	4935	4935	4935	4935	0
568	20230803	110200	245642515	4935	4935	4935	4935	6
569	20230803	110100	245612905	4930	4930	4930	4930	79
570	20230803	110000	245223435	4930	4940	4940	4930	166
571	20230803	105900	244404275	4945	4945	4945	4945	0
572	20230803	105800	244404275	4945	4945	4945	4945	0
573	20230803	105700	244404275	4945	4945	4945	4945	10
574	20230803	105600	244354825	4945	4945	4945	4945	0
575	20230803	105500	244354825	4945	4945	4945	4945	0
576	20230803	105400	244354825	4945	4945	4945	4945	31
577	20230803	105300	244201530	4960	4960	4960	4960	1048
578	20230803	105200	239003450	4950	4950	4950	4950	0
579	20230803	105100	239003450	4950	4950	4950	4950	0
580	20230803	105000	239003450	4950	4950	4950	4950	0
581	20230803	104900	239003450	4950	4950	4960	4950	1801
582	20230803	104800	230079125	4945	4945	4945	4945	0
583	20230803	104700	230079125	4945	4950	4950	4940	922
584	20230803	104600	225519920	4970	4975	4975	4970	3352
585	20230803	104500	208849945	4995	4995	4995	4995	1
586	20230803	104400	208844950	4980	4980	4980	4980	894
587	20230803	104300	204392830	4980	4980	4980	4980	0
588	20230803	104200	204392830	4980	4980	4980	4980	30
589	20230803	104100	204243430	4980	4985	4985	4975	408
590	20230803	104000	202212525	4985	4985	4985	4985	0
591	20230803	103900	202212525	4985	4985	4985	4985	0
592	20230803	103800	202212525	4985	4985	4985	4980	678
593	20230803	103700	198833580	4985	4985	4985	4985	30
594	20230803	103600	198684030	4985	4985	4985	4985	0
595	20230803	103500	198684030	4985	4985	4985	4985	1
596	20230803	103400	198679045	4970	4970	4970	4970	0
597	20230803	103300	198679045	4970	4970	4970	4970	0
598	20230803	103200	198679045	4970	4970	4970	4970	0
599	20230803	103100	198679045	4970	4990	4990	4970	1049
600	20230803	103000	193455490	4995	4985	4995	4985	1149
601	20230803	102900	187725475	4975	4975	4975	4975	595
602	20230803	102800	184765350	4950	4985	4990	4950	928
603	20230803	102700	180167340	4985	4990	4990	4985	2077
604	20230803	102600	169808095	4995	5020	5020	4995	440
605	20230803	102500	167604435	5040	5040	5040	5040	0
606	20230803	102400	167604435	5040	5040	5040	5040	0
607	20230803	102300	167604435	5040	5040	5040	5040	10
608	20230803	102200	167554035	5040	5040	5040	5040	3
609	20230803	102100	167538915	5020	5020	5020	5020	0
610	20230803	102000	167538915	5020	5020	5020	5020	0
611	20230803	101900	167538915	5020	5020	5020	5020	843
612	20230803	101800	163307055	5020	5020	5020	5020	0
613	20230803	101700	163307055	5020	4965	5020	4965	2412
614	20230803	101600	151277120	4960	4955	4960	4940	1488
615	20230803	101500	143909100	4965	4965	4965	4965	0
616	20230803	101400	143909100	4965	4965	4965	4965	0
617	20230803	101300	143909100	4965	4955	4965	4955	1223
618	20230803	101200	137843715	4945	4945	4945	4945	1028
619	20230803	101100	132760255	4940	4935	4940	4935	1201
620	20230803	101000	126831355	4940	4940	4940	4940	0
621	20230803	100900	126831355	4940	4960	4960	4940	2428
622	20230803	100800	114797520	4965	4965	4965	4965	0
623	20230803	100700	114797520	4965	4965	4965	4965	0
624	20230803	100600	114797520	4965	4965	4965	4965	94
625	20230803	100500	114330810	4965	4970	4970	4965	653
626	20230803	100400	111087830	4970	4970	4970	4970	5
627	20230803	100300	111062980	4970	4970	4970	4970	3
628	20230803	100200	111048070	4975	4975	4975	4975	0
629	20230803	100100	111048070	4975	4975	4975	4970	21
630	20230803	100000	110943600	4975	4975	4975	4975	0
631	20230803	095900	110943600	4975	4975	4975	4975	0
632	20230803	095800	110943600	4975	4980	4980	4975	14
633	20230803	095700	110873940	4980	4980	4980	4980	39
634	20230803	095600	110679720	4980	4980	4980	4980	100
635	20230803	095500	110181720	4970	4970	4970	4970	0
636	20230803	095400	110181720	4970	4970	4970	4970	0
637	20230803	095300	110181720	4970	4950	4970	4950	967
638	20230803	095200	105390265	4950	4950	4950	4950	0
639	20230803	095100	105390265	4950	4950	4950	4950	0
640	20230803	095000	105390265	4950	4950	4950	4950	0
641	20230803	094900	105390265	4950	4975	4975	4950	2249
642	20230803	094800	94209555	4975	4975	4975	4975	0
643	20230803	094700	94209555	4975	4975	4975	4975	0
644	20230803	094600	94209555	4975	4975	4975	4975	0
645	20230803	094500	94209555	4975	4975	4975	4975	0
646	20230803	094400	94209555	4975	4975	4975	4975	10
647	20230803	094300	94159805	4980	4980	4980	4980	3
648	20230803	094200	94144865	4990	4990	4990	4990	52
649	20230803	094100	93885385	4990	4990	4990	4990	0
650	20230803	094000	93885385	4990	4990	4990	4990	0
651	20230803	093900	93885385	4990	4990	4990	4990	0
652	20230803	093800	93885385	4990	4990	4990	4990	38
653	20230803	093700	93695765	4990	4965	4990	4965	438
654	20230803	093600	91512170	4950	4950	4950	4950	0
655	20230803	093500	91512170	4950	4950	4950	4950	0
656	20230803	093400	91512170	4950	4945	4950	4945	195
657	20230803	093300	90547175	4950	4950	4950	4950	0
658	20230803	093200	90547175	4950	4945	4955	4940	1011
659	20230803	093100	85539815	4965	4965	4965	4955	391
660	20230803	093000	83598510	4965	4965	4965	4965	0
661	20230803	092900	83598510	4965	4980	4980	4965	1096
662	20230803	092800	78142105	4980	4980	4980	4980	511
663	20230803	092700	75597325	4970	4970	4970	4970	0
664	20230803	092600	75597325	4970	4970	4970	4970	12
665	20230803	092500	75537685	4960	4980	4980	4960	343
666	20230803	092400	73836335	4940	4940	4940	4940	0
667	20230803	092300	73836335	4940	4940	4940	4940	0
668	20230803	092200	73836335	4940	4940	4940	4940	0
669	20230803	092100	73836335	4940	4940	4940	4940	0
670	20230803	092000	73836335	4940	4900	4940	4900	2146
671	20230803	091900	63293825	4900	4905	4905	4900	1061
672	20230803	091800	58089630	4900	4890	4900	4890	298
673	20230803	091700	56630410	4885	4875	4885	4875	1067
674	20230803	091600	51428155	4860	4875	4875	4860	321
675	20230803	091500	49866080	4875	4890	4890	4875	1069
676	20230803	091400	44654565	4890	4890	4890	4890	0
677	20230803	091300	44654565	4890	4890	4890	4890	98
678	20230803	091200	44175345	4900	4880	4900	4870	1579
679	20230803	091100	36470090	4900	4925	4925	4900	3004
680	20230803	091000	21706875	4920	4945	4945	4920	1068
681	20230803	090900	16436405	4950	4950	4950	4950	653
682	20230803	090800	13204055	4955	4965	4965	4955	174
683	20230803	090700	12341780	4950	4950	4950	4950	0
684	20230803	090600	12341780	4950	4950	4950	4950	0
685	20230803	090500	12341780	4950	4950	4950	4950	980
686	20230803	090400	7490780	4965	4970	4970	4965	943
687	20230803	090300	2805235	4975	4975	4975	4975	0
688	20230803	090200	2805235	4975	4975	4975	4975	1
689	20230803	090100	2800260	4965	4965	4965	4965	0
690	20230803	090000	2800260	4965	4965	4965	4965	564