KissMeData/352940/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	204000	110609575	4995	4995	4995	4995	472
3	20230803	203900	110609575	4995	4995	4995	4995	0
4	20230803	203800	110609575	4995	4995	4995	4995	0
5	20230803	203700	110609575	4995	4995	4995	4995	0
6	20230803	203600	110609575	4995	4995	4995	4995	0
7	20230803	203500	110609575	4995	4995	4995	4995	0
8	20230803	203400	110609575	4995	4995	4995	4995	0
9	20230803	203300	110609575	4995	4995	4995	4995	0
10	20230803	203200	110609575	4995	4995	4995	4995	0
11	20230803	203100	110609575	4995	4995	4995	4995	0
12	20230803	203000	110609575	4995	4995	4995	4995	0
13	20230803	202900	110609575	4995	4995	4995	4995	0
14	20230803	202800	110609575	4995	4995	4995	4995	0
15	20230803	202700	110609575	4995	4995	4995	4995	0
16	20230803	202600	110609575	4995	4995	4995	4995	0
17	20230803	202500	110609575	4995	4995	4995	4995	0
18	20230803	202400	110609575	4995	4995	4995	4995	0
19	20230803	202300	110609575	4995	4995	4995	4995	0
20	20230803	202200	110609575	4995	4995	4995	4995	0
21	20230803	202100	110609575	4995	4995	4995	4995	0
22	20230803	202000	110609575	4995	4995	4995	4995	0
23	20230803	201900	110609575	4995	4995	4995	4995	0
24	20230803	201800	110609575	4995	4995	4995	4995	0
25	20230803	201700	110609575	4995	4995	4995	4995	0
26	20230803	201600	110609575	4995	4995	4995	4995	0
27	20230803	201500	110609575	4995	4995	4995	4995	0
28	20230803	201400	110609575	4995	4995	4995	4995	0
29	20230803	201300	110609575	4995	4995	4995	4995	0
30	20230803	201200	110609575	4995	4995	4995	4995	0
31	20230803	201100	110609575	4995	4995	4995	4995	0
32	20230803	201000	110609575	4995	4995	4995	4995	472
33	20230803	200900	110609575	4995	4995	4995	4995	0
34	20230803	200800	110609575	4995	4995	4995	4995	0
35	20230803	200700	110609575	4995	4995	4995	4995	0
36	20230803	200600	110609575	4995	4995	4995	4995	0
37	20230803	200500	110609575	4995	4995	4995	4995	0
38	20230803	200400	110609575	4995	4995	4995	4995	0
39	20230803	200300	110609575	4995	4995	4995	4995	0
40	20230803	200200	110609575	4995	4995	4995	4995	0
41	20230803	200100	110609575	4995	4995	4995	4995	0
42	20230803	200000	110609575	4995	4995	4995	4995	0
43	20230803	195900	110609575	4995	4995	4995	4995	0
44	20230803	195800	110609575	4995	4995	4995	4995	0
45	20230803	195700	110609575	4995	4995	4995	4995	0
46	20230803	195600	110609575	4995	4995	4995	4995	0
47	20230803	195500	110609575	4995	4995	4995	4995	0
48	20230803	195400	110609575	4995	4995	4995	4995	0
49	20230803	195300	110609575	4995	4995	4995	4995	0
50	20230803	195200	110609575	4995	4995	4995	4995	0
51	20230803	195100	110609575	4995	4995	4995	4995	0
52	20230803	195000	110609575	4995	4995	4995	4995	0
53	20230803	194900	110609575	4995	4995	4995	4995	0
54	20230803	194800	110609575	4995	4995	4995	4995	0
55	20230803	194700	110609575	4995	4995	4995	4995	0
56	20230803	194600	110609575	4995	4995	4995	4995	0
57	20230803	194500	110609575	4995	4995	4995	4995	0
58	20230803	194400	110609575	4995	4995	4995	4995	0
59	20230803	194300	110609575	4995	4995	4995	4995	0
60	20230803	194200	110609575	4995	4995	4995	4995	0
61	20230803	194100	110609575	4995	4995	4995	4995	0
62	20230803	194000	110609575	4995	4995	4995	4995	472
63	20230803	193900	110609575	4995	4995	4995	4995	0
64	20230803	193800	110609575	4995	4995	4995	4995	0
65	20230803	193700	110609575	4995	4995	4995	4995	0
66	20230803	193600	110609575	4995	4995	4995	4995	0
67	20230803	193500	110609575	4995	4995	4995	4995	0
68	20230803	193400	110609575	4995	4995	4995	4995	0
69	20230803	193300	110609575	4995	4995	4995	4995	0
70	20230803	193200	110609575	4995	4995	4995	4995	0
71	20230803	193100	110609575	4995	4995	4995	4995	0
72	20230803	193000	110609575	4995	4995	4995	4995	0
73	20230803	192900	110609575	4995	4995	4995	4995	0
74	20230803	192800	110609575	4995	4995	4995	4995	0
75	20230803	192700	110609575	4995	4995	4995	4995	0
76	20230803	192600	110609575	4995	4995	4995	4995	0
77	20230803	192500	110609575	4995	4995	4995	4995	0
78	20230803	192400	110609575	4995	4995	4995	4995	0
79	20230803	192300	110609575	4995	4995	4995	4995	0
80	20230803	192200	110609575	4995	4995	4995	4995	0
81	20230803	192100	110609575	4995	4995	4995	4995	0
82	20230803	192000	110609575	4995	4995	4995	4995	0
83	20230803	191900	110609575	4995	4995	4995	4995	0
84	20230803	191800	110609575	4995	4995	4995	4995	0
85	20230803	191700	110609575	4995	4995	4995	4995	0
86	20230803	191600	110609575	4995	4995	4995	4995	0
87	20230803	191500	110609575	4995	4995	4995	4995	0
88	20230803	191400	110609575	4995	4995	4995	4995	0
89	20230803	191300	110609575	4995	4995	4995	4995	0
90	20230803	191200	110609575	4995	4995	4995	4995	0
91	20230803	191100	110609575	4995	4995	4995	4995	0
92	20230803	191000	110609575	4995	4995	4995	4995	472
93	20230803	190900	110609575	4995	4995	4995	4995	0
94	20230803	190800	110609575	4995	4995	4995	4995	0
95	20230803	190700	110609575	4995	4995	4995	4995	0
96	20230803	190600	110609575	4995	4995	4995	4995	0
97	20230803	190500	110609575	4995	4995	4995	4995	0
98	20230803	190400	110609575	4995	4995	4995	4995	0
99	20230803	190300	110609575	4995	4995	4995	4995	0
100	20230803	190200	110609575	4995	4995	4995	4995	0
101	20230803	190100	110609575	4995	4995	4995	4995	0
102	20230803	190000	110609575	4995	4995	4995	4995	0
103	20230803	185900	110609575	4995	4995	4995	4995	0
104	20230803	185800	110609575	4995	4995	4995	4995	0
105	20230803	185700	110609575	4995	4995	4995	4995	0
106	20230803	185600	110609575	4995	4995	4995	4995	0
107	20230803	185500	110609575	4995	4995	4995	4995	0
108	20230803	185400	110609575	4995	4995	4995	4995	0
109	20230803	185300	110609575	4995	4995	4995	4995	0
110	20230803	185200	110609575	4995	4995	4995	4995	0
111	20230803	185100	110609575	4995	4995	4995	4995	0
112	20230803	185000	110609575	4995	4995	4995	4995	0
113	20230803	184900	110609575	4995	4995	4995	4995	0
114	20230803	184800	110609575	4995	4995	4995	4995	0
115	20230803	184700	110609575	4995	4995	4995	4995	0
116	20230803	184600	110609575	4995	4995	4995	4995	0
117	20230803	184500	110609575	4995	4995	4995	4995	0
118	20230803	184400	110609575	4995	4995	4995	4995	0
119	20230803	184300	110609575	4995	4995	4995	4995	0
120	20230803	184200	110609575	4995	4995	4995	4995	0
121	20230803	184100	110609575	4995	4995	4995	4995	0
122	20230803	184000	110609575	4995	4995	4995	4995	472
123	20230803	183900	110609575	4995	4995	4995	4995	0
124	20230803	183800	110609575	4995	4995	4995	4995	0
125	20230803	183700	110609575	4995	4995	4995	4995	0
126	20230803	183600	110609575	4995	4995	4995	4995	0
127	20230803	183500	110609575	4995	4995	4995	4995	0
128	20230803	183400	110609575	4995	4995	4995	4995	0
129	20230803	183300	110609575	4995	4995	4995	4995	0
130	20230803	183200	110609575	4995	4995	4995	4995	0
131	20230803	183100	110609575	4995	4995	4995	4995	0
132	20230803	183000	110609575	4995	4995	4995	4995	0
133	20230803	182900	110609575	4995	4995	4995	4995	0
134	20230803	182800	110609575	4995	4995	4995	4995	0
135	20230803	182700	110609575	4995	4995	4995	4995	0
136	20230803	182600	110609575	4995	4995	4995	4995	0
137	20230803	182500	110609575	4995	4995	4995	4995	0
138	20230803	182400	110609575	4995	4995	4995	4995	0
139	20230803	182300	110609575	4995	4995	4995	4995	0
140	20230803	182200	110609575	4995	4995	4995	4995	0
141	20230803	182100	110609575	4995	4995	4995	4995	0
142	20230803	182000	110609575	4995	4995	4995	4995	0
143	20230803	181900	110609575	4995	4995	4995	4995	0
144	20230803	181800	110609575	4995	4995	4995	4995	0
145	20230803	181700	110609575	4995	4995	4995	4995	0
146	20230803	181600	110609575	4995	4995	4995	4995	0
147	20230803	181500	110609575	4995	4995	4995	4995	0
148	20230803	181400	110609575	4995	4995	4995	4995	0
149	20230803	181300	110609575	4995	4995	4995	4995	0
150	20230803	181200	110609575	4995	4995	4995	4995	0
151	20230803	181100	110609575	4995	4995	4995	4995	0
152	20230803	181000	110609575	4995	4995	4995	4995	472
153	20230803	180900	110609575	4995	4995	4995	4995	0
154	20230803	180800	110609575	4995	4995	4995	4995	0
155	20230803	180700	110609575	4995	4995	4995	4995	0
156	20230803	180600	110609575	4995	4995	4995	4995	0
157	20230803	180500	110609575	4995	4995	4995	4995	0
158	20230803	180400	110609575	4995	4995	4995	4995	0
159	20230803	180300	110609575	4995	4995	4995	4995	0
160	20230803	180200	110609575	4995	4995	4995	4995	0
161	20230803	180100	110609575	4995	4995	4995	4995	0
162	20230803	180000	110609575	4995	4995	4995	4995	0
163	20230803	175900	110609575	4995	4995	4995	4995	0
164	20230803	175800	110609575	4995	4995	4995	4995	0
165	20230803	175700	110609575	4995	4995	4995	4995	0
166	20230803	175600	110609575	4995	4995	4995	4995	0
167	20230803	175500	110609575	4995	4995	4995	4995	0
168	20230803	175400	110609575	4995	4995	4995	4995	0
169	20230803	175300	110609575	4995	4995	4995	4995	0
170	20230803	175200	110609575	4995	4995	4995	4995	0
171	20230803	175100	110609575	4995	4995	4995	4995	0
172	20230803	175000	110609575	4995	4995	4995	4995	0
173	20230803	174900	110609575	4995	4995	4995	4995	0
174	20230803	174800	110609575	4995	4995	4995	4995	0
175	20230803	174700	110609575	4995	4995	4995	4995	0
176	20230803	174600	110609575	4995	4995	4995	4995	0
177	20230803	174500	110609575	4995	4995	4995	4995	0
178	20230803	174400	110609575	4995	4995	4995	4995	0
179	20230803	174300	110609575	4995	4995	4995	4995	0
180	20230803	174200	110609575	4995	4995	4995	4995	0
181	20230803	174100	110609575	4995	4995	4995	4995	0
182	20230803	174000	110609575	4995	4995	4995	4995	472
183	20230803	173900	110609575	4995	4995	4995	4995	0
184	20230803	173800	110609575	4995	4995	4995	4995	0
185	20230803	173700	110609575	4995	4995	4995	4995	0
186	20230803	173600	110609575	4995	4995	4995	4995	0
187	20230803	173500	110609575	4995	4995	4995	4995	0
188	20230803	173400	110609575	4995	4995	4995	4995	0
189	20230803	173300	110609575	4995	4995	4995	4995	0
190	20230803	173200	110609575	4995	4995	4995	4995	0
191	20230803	173100	110609575	4995	4995	4995	4995	0
192	20230803	173000	110609575	4995	4995	4995	4995	0
193	20230803	172900	110609575	4995	4995	4995	4995	0
194	20230803	172800	110609575	4995	4995	4995	4995	0
195	20230803	172700	110609575	4995	4995	4995	4995	0
196	20230803	172600	110609575	4995	4995	4995	4995	0
197	20230803	172500	110609575	4995	4995	4995	4995	0
198	20230803	172400	110609575	4995	4995	4995	4995	0
199	20230803	172300	110609575	4995	4995	4995	4995	0
200	20230803	172200	110609575	4995	4995	4995	4995	0
201	20230803	172100	110609575	4995	4995	4995	4995	0
202	20230803	172000	110609575	4995	4995	4995	4995	0
203	20230803	171900	110609575	4995	4995	4995	4995	0
204	20230803	171800	110609575	4995	4995	4995	4995	0
205	20230803	171700	110609575	4995	4995	4995	4995	0
206	20230803	171600	110609575	4995	4995	4995	4995	0
207	20230803	171500	110609575	4995	4995	4995	4995	0
208	20230803	171400	110609575	4995	4995	4995	4995	0
209	20230803	171300	110609575	4995	4995	4995	4995	0
210	20230803	171200	110609575	4995	4995	4995	4995	0
211	20230803	171100	110609575	4995	4995	4995	4995	0
212	20230803	171000	110609575	4995	4995	4995	4995	472
213	20230803	170900	110609575	4995	4995	4995	4995	0
214	20230803	170800	110609575	4995	4995	4995	4995	0
215	20230803	170700	110609575	4995	4995	4995	4995	0
216	20230803	170600	110609575	4995	4995	4995	4995	0
217	20230803	170500	110609575	4995	4995	4995	4995	0
218	20230803	170400	110609575	4995	4995	4995	4995	0
219	20230803	170300	110609575	4995	4995	4995	4995	0
220	20230803	170200	110609575	4995	4995	4995	4995	0
221	20230803	170100	110609575	4995	4995	4995	4995	0
222	20230803	170000	110609575	4995	4995	4995	4995	0
223	20230803	165900	110609575	4995	4995	4995	4995	0
224	20230803	165800	110609575	4995	4995	4995	4995	0
225	20230803	165700	110609575	4995	4995	4995	4995	0
226	20230803	165600	110609575	4995	4995	4995	4995	0
227	20230803	165500	110609575	4995	4995	4995	4995	0
228	20230803	165400	110609575	4995	4995	4995	4995	0
229	20230803	165300	110609575	4995	4995	4995	4995	0
230	20230803	165200	110609575	4995	4995	4995	4995	0
231	20230803	165100	110609575	4995	4995	4995	4995	0
232	20230803	165000	110609575	4995	4995	4995	4995	0
233	20230803	164900	110609575	4995	4995	4995	4995	0
234	20230803	164800	110609575	4995	4995	4995	4995	0
235	20230803	164700	110609575	4995	4995	4995	4995	0
236	20230803	164600	110609575	4995	4995	4995	4995	0
237	20230803	164500	110609575	4995	4995	4995	4995	0
238	20230803	164400	110609575	4995	4995	4995	4995	0
239	20230803	164300	110609575	4995	4995	4995	4995	0
240	20230803	164200	110609575	4995	4995	4995	4995	0
241	20230803	164100	110609575	4995	4995	4995	4995	0
242	20230803	164000	110609575	4995	4995	4995	4995	472
243	20230803	163900	110609575	4995	4995	4995	4995	0
244	20230803	163800	110609575	4995	4995	4995	4995	0
245	20230803	163700	110609575	4995	4995	4995	4995	0
246	20230803	163600	110609575	4995	4995	4995	4995	0
247	20230803	163500	110609575	4995	4995	4995	4995	0
248	20230803	163400	110609575	4995	4995	4995	4995	0
249	20230803	163300	110609575	4995	4995	4995	4995	0
250	20230803	163200	110609575	4995	4995	4995	4995	0
251	20230803	163100	110609575	4995	4995	4995	4995	0
252	20230803	163000	110609575	4995	4995	4995	4995	0
253	20230803	162900	110609575	4995	4995	4995	4995	0
254	20230803	162800	110609575	4995	4995	4995	4995	0
255	20230803	162700	110609575	4995	4995	4995	4995	0
256	20230803	162600	110609575	4995	4995	4995	4995	0
257	20230803	162500	110609575	4995	4995	4995	4995	0
258	20230803	162400	110609575	4995	4995	4995	4995	0
259	20230803	162300	110609575	4995	4995	4995	4995	0
260	20230803	162200	110609575	4995	4995	4995	4995	0
261	20230803	162100	110609575	4995	4995	4995	4995	0
262	20230803	162000	110609575	4995	4995	4995	4995	0
263	20230803	161900	110609575	4995	4995	4995	4995	0
264	20230803	161800	110609575	4995	4995	4995	4995	0
265	20230803	161700	110609575	4995	4995	4995	4995	0
266	20230803	161600	110609575	4995	4995	4995	4995	0
267	20230803	161500	110609575	4995	4995	4995	4995	0
268	20230803	161400	110609575	4995	4995	4995	4995	0
269	20230803	161300	110609575	4995	4995	4995	4995	0
270	20230803	161200	110609575	4995	4995	4995	4995	0
271	20230803	161100	110609575	4995	4995	4995	4995	0
272	20230803	161000	110609575	4995	4995	4995	4995	472
273	20230803	160900	110609575	4995	4995	4995	4995	0
274	20230803	160800	110609575	4995	4995	4995	4995	0
275	20230803	160700	110609575	4995	4995	4995	4995	0
276	20230803	160600	110609575	4995	4995	4995	4995	0
277	20230803	160500	110609575	4995	4995	4995	4995	0
278	20230803	160400	110609575	4995	4995	4995	4995	0
279	20230803	160300	110609575	4995	4995	4995	4995	0
280	20230803	160200	110609575	4995	4995	4995	4995	0
281	20230803	160100	110609575	4995	4995	4995	4995	0
282	20230803	160000	110609575	4995	4995	4995	4995	0
283	20230803	155900	110609575	4995	4995	4995	4995	0
284	20230803	155800	110609575	4995	4995	4995	4995	0
285	20230803	155700	110609575	4995	4995	4995	4995	0
286	20230803	155600	110609575	4995	4995	4995	4995	0
287	20230803	155500	110609575	4995	4995	4995	4995	0
288	20230803	155400	110609575	4995	4995	4995	4995	0
289	20230803	155300	110609575	4995	4995	4995	4995	0
290	20230803	155200	110609575	4995	4995	4995	4995	0
291	20230803	155100	110609575	4995	4995	4995	4995	0
292	20230803	155000	110609575	4995	4995	4995	4995	0
293	20230803	154900	110609575	4995	4995	4995	4995	0
294	20230803	154800	110609575	4995	4995	4995	4995	0
295	20230803	154700	110609575	4995	4995	4995	4995	0
296	20230803	154600	110609575	4995	4995	4995	4995	0
297	20230803	154500	110609575	4995	4995	4995	4995	0
298	20230803	154400	110609575	4995	4995	4995	4995	0
299	20230803	154300	110609575	4995	4995	4995	4995	0
300	20230803	154200	110609575	4995	4995	4995	4995	0
301	20230803	154100	110609575	4995	4995	4995	4995	0
302	20230803	154000	110609575	4995	4995	4995	4995	472
303	20230803	153900	110609575	4995	4995	4995	4995	0
304	20230803	153800	110609575	4995	4995	4995	4995	0
305	20230803	153700	110609575	4995	4995	4995	4995	0
306	20230803	153600	110609575	4995	4995	4995	4995	0
307	20230803	153500	110609575	4995	4995	4995	4995	0
308	20230803	153400	110609575	4995	4995	4995	4995	0
309	20230803	153300	110609575	4995	4995	4995	4995	0
310	20230803	153200	110609575	4995	4995	4995	4995	0
311	20230803	153100	110609575	4995	4995	4995	4995	0
312	20230803	153000	110609575	4995	4995	4995	4995	472
313	20230803	152900	108251935	5000	5000	5000	5000	0
314	20230803	152800	108251935	5000	5000	5000	5000	0
315	20230803	152700	108251935	5000	5000	5000	5000	0
316	20230803	152600	108251935	5000	5000	5000	5000	0
317	20230803	152500	108251935	5000	5000	5000	5000	0
318	20230803	152400	108251935	5000	5000	5000	5000	0
319	20230803	152300	108251935	5000	5000	5000	5000	0
320	20230803	152200	108251935	5000	5000	5000	5000	0
321	20230803	152100	108251935	5000	5000	5000	5000	0
322	20230803	152000	108251935	5000	5000	5000	5000	0
323	20230803	151900	108251935	5000	5000	5000	5000	0
324	20230803	151800	108251935	5000	5000	5000	5000	0
325	20230803	151700	108251935	5000	5000	5000	5000	0
326	20230803	151600	108251935	5000	5000	5000	5000	0
327	20230803	151500	108251935	5000	5000	5000	5000	0
328	20230803	151400	108251935	5000	5000	5000	5000	10
329	20230803	151300	108201935	5000	5000	5000	5000	0
330	20230803	151200	108201935	5000	5000	5000	5000	0
331	20230803	151100	108201935	5000	5020	5020	5000	1145
332	20230803	151000	102476735	5040	5040	5040	5040	0
333	20230803	150900	102476735	5040	5040	5040	5040	0
334	20230803	150800	102476735	5040	5040	5040	5040	0
335	20230803	150700	102476735	5040	5040	5040	5040	0
336	20230803	150600	102476735	5040	5040	5040	5040	0
337	20230803	150500	102476735	5040	5040	5040	5040	19
338	20230803	150400	102380975	5000	5000	5000	5000	0
339	20230803	150300	102380975	5000	5000	5000	5000	0
340	20230803	150200	102380975	5000	5000	5000	5000	0
341	20230803	150100	102380975	5000	5000	5000	5000	270
342	20230803	150000	101030975	5000	5000	5000	5000	0
343	20230803	145900	101030975	5000	5000	5000	5000	0
344	20230803	145800	101030975	5000	5010	5010	5000	505
345	20230803	145700	98505965	5000	5000	5000	5000	0
346	20230803	145600	98505965	5000	5000	5000	5000	0
347	20230803	145500	98505965	5000	5000	5000	5000	0
348	20230803	145400	98505965	5000	5000	5000	5000	0
349	20230803	145300	98505965	5000	5000	5000	5000	0
350	20230803	145200	98505965	5000	5000	5000	5000	0
351	20230803	145100	98505965	5000	5000	5000	5000	0
352	20230803	145000	98505965	5000	5000	5000	5000	0
353	20230803	144900	98505965	5000	5000	5000	5000	0
354	20230803	144800	98505965	5000	5000	5000	5000	0
355	20230803	144700	98505965	5000	5000	5000	5000	0
356	20230803	144600	98505965	5000	5000	5000	5000	567
357	20230803	144500	95670965	5000	5000	5000	5000	0
358	20230803	144400	95670965	5000	5000	5000	5000	0
359	20230803	144300	95670965	5000	5000	5000	5000	0
360	20230803	144200	95670965	5000	5000	5000	5000	0
361	20230803	144100	95670965	5000	5000	5000	5000	0
362	20230803	144000	95670965	5000	5000	5000	5000	0
363	20230803	143900	95670965	5000	5000	5000	5000	0
364	20230803	143800	95670965	5000	5020	5020	5000	480
365	20230803	143700	93270945	5000	5000	5000	5000	495
366	20230803	143600	90795945	5030	5030	5030	5030	35
367	20230803	143500	90619895	5030	5030	5030	5030	0
368	20230803	143400	90619895	5030	5030	5030	5030	0
369	20230803	143300	90619895	5030	5030	5030	5030	0
370	20230803	143200	90619895	5030	5030	5030	5030	100
371	20230803	143100	90116895	5030	5030	5030	5030	865
372	20230803	143000	85765945	5030	5030	5030	5030	0
373	20230803	142900	85765945	5030	5030	5030	5030	0
374	20230803	142800	85765945	5030	5030	5030	5030	0
375	20230803	142700	85765945	5030	5030	5030	5030	0
376	20230803	142600	85765945	5030	5030	5030	5030	0
377	20230803	142500	85765945	5030	5030	5030	5030	1500
378	20230803	142400	78220945	5030	5030	5030	5030	0
379	20230803	142300	78220945	5030	5030	5030	5030	6
380	20230803	142200	78190765	5040	5040	5040	5040	0
381	20230803	142100	78190765	5040	5040	5040	5040	0
382	20230803	142000	78190765	5040	4995	5040	4995	200
383	20230803	141900	77188820	4965	4965	4965	4965	0
384	20230803	141800	77188820	4965	4965	4965	4965	0
385	20230803	141700	77188820	4965	4965	4965	4965	0
386	20230803	141600	77188820	4965	4965	4965	4965	17
387	20230803	141500	77104415	4965	4965	4965	4965	0
388	20230803	141400	77104415	4965	4965	4965	4965	0
389	20230803	141300	77104415	4965	4965	4965	4965	0
390	20230803	141200	77104415	4965	4965	4965	4965	0
391	20230803	141100	77104415	4965	4965	4965	4965	0
392	20230803	141000	77104415	4965	4965	4965	4965	0
393	20230803	140900	77104415	4965	4965	4965	4965	0
394	20230803	140800	77104415	4965	4965	4965	4965	0
395	20230803	140700	77104415	4965	4985	4985	4965	1014
396	20230803	140600	72062925	4985	4985	4985	4985	4
397	20230803	140500	72042985	4980	4980	4980	4980	111
398	20230803	140400	71490205	4975	4975	4975	4975	17
399	20230803	140300	71405630	4960	4960	4960	4960	0
400	20230803	140200	71405630	4960	4960	4960	4960	0
401	20230803	140100	71405630	4960	4960	4960	4960	0
402	20230803	140000	71405630	4960	4960	4960	4960	0
403	20230803	135900	71405630	4960	4960	4960	4960	0
404	20230803	135800	71405630	4960	4960	4960	4960	0
405	20230803	135700	71405630	4960	4965	4965	4960	45
406	20230803	135600	71182425	4960	4960	4960	4960	0
407	20230803	135500	71182425	4960	4960	4960	4960	0
408	20230803	135400	71182425	4960	4960	4960	4960	0
409	20230803	135300	71182425	4960	4960	4960	4960	0
410	20230803	135200	71182425	4960	4960	4960	4960	0
411	20230803	135100	71182425	4960	4960	4960	4960	0
412	20230803	135000	71182425	4960	4960	4960	4960	0
413	20230803	134900	71182425	4960	4960	4960	4960	0
414	20230803	134800	71182425	4960	4960	4960	4960	0
415	20230803	134700	71182425	4960	4960	4960	4960	0
416	20230803	134600	71182425	4960	4960	4960	4960	23
417	20230803	134500	71068345	4945	4945	4945	4945	0
418	20230803	134400	71068345	4945	4945	4945	4945	0
419	20230803	134300	71068345	4945	4945	4945	4945	0
420	20230803	134200	71068345	4945	4945	4945	4945	0
421	20230803	134100	71068345	4945	4945	4945	4945	0
422	20230803	134000	71068345	4945	4945	4945	4945	0
423	20230803	133900	71068345	4945	4945	4945	4945	0
424	20230803	133800	71068345	4945	4945	4945	4945	0
425	20230803	133700	71068345	4945	4945	4945	4945	0
426	20230803	133600	71068345	4945	4945	4945	4945	0
427	20230803	133500	71068345	4945	4945	4945	4945	0
428	20230803	133400	71068345	4945	4945	4945	4945	0
429	20230803	133300	71068345	4945	4945	4945	4945	0
430	20230803	133200	71068345	4945	4945	4945	4945	0
431	20230803	133100	71068345	4945	4945	4945	4945	0
432	20230803	133000	71068345	4945	4945	4945	4945	0
433	20230803	132900	71068345	4945	4945	4945	4945	0
434	20230803	132800	71068345	4945	4945	4945	4945	0
435	20230803	132700	71068345	4945	4945	4945	4945	0
436	20230803	132600	71068345	4945	4945	4945	4945	0
437	20230803	132500	71068345	4945	4945	4945	4945	0
438	20230803	132400	71068345	4945	4945	4945	4945	0
439	20230803	132300	71068345	4945	4945	4945	4945	0
440	20230803	132200	71068345	4945	4945	4945	4945	0
441	20230803	132100	71068345	4945	4945	4945	4945	0
442	20230803	132000	71068345	4945	4945	4945	4945	39
443	20230803	131900	70875490	4970	4970	4970	4970	0
444	20230803	131800	70875490	4970	4970	4970	4970	0
445	20230803	131700	70875490	4970	4970	4970	4970	0
446	20230803	131600	70875490	4970	4970	4970	4970	0
447	20230803	131500	70875490	4970	4970	4970	4970	0
448	20230803	131400	70875490	4970	4970	4970	4970	0
449	20230803	131300	70875490	4970	4970	4970	4970	2
450	20230803	131200	70865550	4940	4945	4945	4940	10
451	20230803	131100	70816140	4935	4935	4935	4935	0
452	20230803	131000	70816140	4935	4935	4935	4935	0
453	20230803	130900	70816140	4935	4935	4935	4935	0
454	20230803	130800	70816140	4935	4935	4935	4935	0
455	20230803	130700	70816140	4935	4935	4935	4935	0
456	20230803	130600	70816140	4935	4935	4935	4935	0
457	20230803	130500	70816140	4935	4935	4935	4935	0
458	20230803	130400	70816140	4935	4935	4935	4935	0
459	20230803	130300	70816140	4935	4935	4935	4935	0
460	20230803	130200	70816140	4935	4935	4935	4935	0
461	20230803	130100	70816140	4935	4935	4935	4935	0
462	20230803	130000	70816140	4935	4935	4935	4935	0
463	20230803	125900	70816140	4935	4935	4935	4935	0
464	20230803	125800	70816140	4935	4935	4935	4935	0
465	20230803	125700	70816140	4935	4935	4935	4935	0
466	20230803	125600	70816140	4935	4935	4935	4935	0
467	20230803	125500	70816140	4935	4935	4935	4935	0
468	20230803	125400	70816140	4935	4935	4935	4935	0
469	20230803	125300	70816140	4935	4935	4935	4935	0
470	20230803	125200	70816140	4935	4935	4935	4935	0
471	20230803	125100	70816140	4935	4935	4935	4935	0
472	20230803	125000	70816140	4935	4935	4935	4935	0
473	20230803	124900	70816140	4935	4935	4935	4935	0
474	20230803	124800	70816140	4935	4935	4935	4935	0
475	20230803	124700	70816140	4935	4935	4935	4935	0
476	20230803	124600	70816140	4935	4935	4935	4935	0
477	20230803	124500	70816140	4935	4935	4935	4935	0
478	20230803	124400	70816140	4935	4935	4935	4935	0
479	20230803	124300	70816140	4935	4935	4935	4935	0
480	20230803	124200	70816140	4935	4935	4935	4935	0
481	20230803	124100	70816140	4935	4935	4935	4935	0
482	20230803	124000	70816140	4935	4935	4935	4935	0
483	20230803	123900	70816140	4935	4935	4935	4935	0
484	20230803	123800	70816140	4935	4935	4935	4935	0
485	20230803	123700	70816140	4935	4935	4935	4935	0
486	20230803	123600	70816140	4935	4935	4935	4935	0
487	20230803	123500	70816140	4935	4935	4935	4935	0
488	20230803	123400	70816140	4935	4935	4935	4935	0
489	20230803	123300	70816140	4935	4935	4935	4935	0
490	20230803	123200	70816140	4935	4935	4935	4935	0
491	20230803	123100	70816140	4935	4935	4935	4935	0
492	20230803	123000	70816140	4935	4935	4935	4935	0
493	20230803	122900	70816140	4935	4935	4935	4935	8
494	20230803	122800	70776660	4935	4935	4935	4935	2
495	20230803	122700	70766790	4930	4930	4930	4930	0
496	20230803	122600	70766790	4930	4930	4930	4930	0
497	20230803	122500	70766790	4930	4935	4935	4930	243
498	20230803	122400	69568680	4935	4935	4935	4935	0
499	20230803	122300	69568680	4935	4935	4935	4935	0
500	20230803	122200	69568680	4935	4935	4935	4935	10
501	20230803	122100	69519330	4955	4955	4955	4955	0
502	20230803	122000	69519330	4955	4955	4955	4955	0
503	20230803	121900	69519330	4955	4955	4955	4955	0
504	20230803	121800	69519330	4955	4955	4955	4955	0
505	20230803	121700	69519330	4955	4955	4955	4955	1
506	20230803	121600	69514375	4925	4925	4925	4925	0
507	20230803	121500	69514375	4925	4925	4925	4925	0
508	20230803	121400	69514375	4925	4925	4925	4925	0
509	20230803	121300	69514375	4925	4925	4925	4925	0
510	20230803	121200	69514375	4925	4925	4925	4925	0
511	20230803	121100	69514375	4925	4925	4925	4925	0
512	20230803	121000	69514375	4925	4925	4925	4925	0
513	20230803	120900	69514375	4925	4925	4925	4925	0
514	20230803	120800	69514375	4925	4925	4925	4925	0
515	20230803	120700	69514375	4925	4925	4925	4925	0
516	20230803	120600	69514375	4925	4925	4925	4925	0
517	20230803	120500	69514375	4925	4925	4925	4925	0
518	20230803	120400	69514375	4925	4925	4925	4925	0
519	20230803	120300	69514375	4925	4925	4925	4925	0
520	20230803	120200	69514375	4925	4925	4925	4925	0
521	20230803	120100	69514375	4925	4925	4925	4925	0
522	20230803	120000	69514375	4925	4925	4925	4925	0
523	20230803	115900	69514375	4925	4925	4925	4925	0
524	20230803	115800	69514375	4925	4925	4925	4925	0
525	20230803	115700	69514375	4925	4925	4925	4925	0
526	20230803	115600	69514375	4925	4925	4925	4925	0
527	20230803	115500	69514375	4925	4925	4925	4925	0
528	20230803	115400	69514375	4925	4930	4930	4925	1000
529	20230803	115300	64588365	4930	4930	4930	4930	0
530	20230803	115200	64588365	4930	4930	4930	4930	0
531	20230803	115100	64588365	4930	4930	4930	4930	0
532	20230803	115000	64588365	4930	4930	4930	4930	1
533	20230803	114900	64583435	4930	4930	4930	4930	223
534	20230803	114800	63484045	4930	4930	4930	4930	30
535	20230803	114700	63336145	4925	4925	4925	4925	0
536	20230803	114600	63336145	4925	4925	4925	4925	0
537	20230803	114500	63336145	4925	4925	4925	4925	0
538	20230803	114400	63336145	4925	4925	4925	4925	0
539	20230803	114300	63336145	4925	4925	4925	4925	0
540	20230803	114200	63336145	4925	4925	4925	4925	0
541	20230803	114100	63336145	4925	4925	4925	4925	0
542	20230803	114000	63336145	4925	4925	4925	4925	0
543	20230803	113900	63336145	4925	4925	4925	4925	0
544	20230803	113800	63336145	4925	4925	4925	4925	0
545	20230803	113700	63336145	4925	4925	4925	4925	0
546	20230803	113600	63336145	4925	4925	4925	4925	0
547	20230803	113500	63336145	4925	4925	4925	4925	0
548	20230803	113400	63336145	4925	4925	4925	4925	0
549	20230803	113300	63336145	4925	4930	4930	4925	71
550	20230803	113200	62986465	4925	4930	4930	4925	22
551	20230803	113100	62878090	4925	4945	4945	4925	216
552	20230803	113000	61812990	4995	4995	4995	4995	0
553	20230803	112900	61812990	4995	4995	4995	4995	0
554	20230803	112800	61812990	4995	4995	4995	4995	0
555	20230803	112700	61812990	4995	4995	4995	4995	0
556	20230803	112600	61812990	4995	4950	4995	4950	12
557	20230803	112500	61753545	4980	4980	4980	4980	0
558	20230803	112400	61753545	4980	4980	4980	4980	0
559	20230803	112300	61753545	4980	4980	4980	4980	0
560	20230803	112200	61753545	4980	4980	4980	4980	0
561	20230803	112100	61753545	4980	4980	4980	4980	0
562	20230803	112000	61753545	4980	4980	4980	4980	0
563	20230803	111900	61753545	4980	4980	4980	4980	0
564	20230803	111800	61753545	4980	4975	4980	4975	510
565	20230803	111700	59213825	4980	4980	4980	4980	0
566	20230803	111600	59213825	4980	4980	4980	4980	0
567	20230803	111500	59213825	4980	4980	4980	4980	0
568	20230803	111400	59213825	4980	4980	4980	4980	0
569	20230803	111300	59213825	4980	4980	4980	4980	0
570	20230803	111200	59213825	4980	4980	4980	4980	0
571	20230803	111100	59213825	4980	4980	4980	4980	0
572	20230803	111000	59213825	4980	4980	4980	4980	0
573	20230803	110900	59213825	4980	4980	4980	4980	0
574	20230803	110800	59213825	4980	4980	4980	4980	0
575	20230803	110700	59213825	4980	4980	4980	4980	0
576	20230803	110600	59213825	4980	4980	4980	4980	30
577	20230803	110500	59064425	4940	4940	4940	4940	0
578	20230803	110400	59064425	4940	4940	4940	4940	0
579	20230803	110300	59064425	4940	4940	4940	4940	0
580	20230803	110200	59064425	4940	4940	4940	4940	0
581	20230803	110100	59064425	4940	4940	4940	4940	0
582	20230803	110000	59064425	4940	4940	4940	4940	1
583	20230803	105900	59059485	4940	4940	4940	4940	1
584	20230803	105800	59054545	4925	4925	4925	4925	0
585	20230803	105700	59054545	4925	4950	4960	4925	106
586	20230803	105600	58531340	4960	4965	4965	4960	8
587	20230803	105500	58491625	4965	4965	4965	4965	1
588	20230803	105400	58486660	4980	4980	4980	4980	3
589	20230803	105300	58471720	4960	4960	4960	4960	0
590	20230803	105200	58471720	4960	4960	4960	4960	3
591	20230803	105100	58456840	4960	4960	4960	4960	0
592	20230803	105000	58456840	4960	4960	4960	4960	0
593	20230803	104900	58456840	4960	4960	4960	4960	0
594	20230803	104800	58456840	4960	4960	4960	4960	168
595	20230803	104700	57623560	4960	4950	4960	4950	8
596	20230803	104600	57583950	4950	4955	4955	4950	120
597	20230803	104500	56989390	4960	4960	4960	4960	13
598	20230803	104400	56924910	4965	4985	4985	4965	1671
599	20230803	104300	48612705	4990	4990	4990	4990	1
600	20230803	104200	48607715	4990	4990	4990	4990	0
601	20230803	104100	48607715	4990	4990	4990	4990	1
602	20230803	104000	48602725	4985	4985	4985	4985	0
603	20230803	103900	48602725	4985	4985	4985	4985	0
604	20230803	103800	48602725	4985	4990	4990	4985	5
605	20230803	103700	48577780	4990	4990	4990	4990	0
606	20230803	103600	48577780	4990	4990	4990	4990	0
607	20230803	103500	48577780	4990	4990	4990	4990	6
608	20230803	103400	48547840	4995	4995	4995	4995	0
609	20230803	103300	48547840	4995	4995	4995	4995	0
610	20230803	103200	48547840	4995	4995	4995	4995	0
611	20230803	103100	48547840	4995	4995	4995	4995	0
612	20230803	103000	48547840	4995	4995	4995	4995	1
613	20230803	102900	48542845	5000	5000	5000	5000	0
614	20230803	102800	48542845	5000	5000	5000	5000	0
615	20230803	102700	48542845	5000	5050	5050	5000	309
616	20230803	102600	46997115	4995	4995	4995	4995	70
617	20230803	102500	46647465	5050	5050	5050	5050	0
618	20230803	102400	46647465	5050	5030	5050	5030	12
619	20230803	102300	46587085	5030	4985	5030	4985	99
620	20230803	102200	46093070	4990	4990	4990	4990	0
621	20230803	102100	46093070	4990	4990	4990	4990	0
622	20230803	102000	46093070	4990	4990	4990	4990	0
623	20230803	101900	46093070	4990	4995	4995	4990	4
624	20230803	101800	46073100	5000	5000	5000	5000	0
625	20230803	101700	46073100	5000	5000	5000	5000	0
626	20230803	101600	46073100	5000	5000	5000	5000	0
627	20230803	101500	46073100	5000	5000	5000	5000	1
628	20230803	101400	46068100	4980	4980	4980	4980	190
629	20230803	101300	45121900	5010	5010	5010	5010	0
630	20230803	101200	45121900	5010	5010	5010	5010	0
631	20230803	101100	45121900	5010	5010	5010	5010	0
632	20230803	101000	45121900	5010	5010	5010	5010	400
633	20230803	100900	43117900	5010	5010	5010	5010	0
634	20230803	100800	43117900	5010	5010	5010	5010	0
635	20230803	100700	43117900	5010	5010	5010	5010	0
636	20230803	100600	43117900	5010	5020	5020	4995	265
637	20230803	100500	41793980	5060	5060	5060	5060	0
638	20230803	100400	41793980	5060	5060	5060	5060	0
639	20230803	100300	41793980	5060	5060	5060	5060	0
640	20230803	100200	41793980	5060	5060	5060	5060	0
641	20230803	100100	41793980	5060	5060	5060	5060	0
642	20230803	100000	41793980	5060	5060	5060	5060	0
643	20230803	095900	41793980	5060	5080	5080	5010	194
644	20230803	095800	40821810	5080	5000	5080	5000	300
645	20230803	095700	39311650	4995	4995	4995	4995	0
646	20230803	095600	39311650	4995	4995	4995	4995	0
647	20230803	095500	39311650	4995	4995	4995	4995	0
648	20230803	095400	39311650	4995	4995	4995	4995	0
649	20230803	095300	39311650	4995	4995	4995	4995	0
650	20230803	095200	39311650	4995	4995	4995	4995	0
651	20230803	095100	39311650	4995	4995	4995	4995	0
652	20230803	095000	39311650	4995	4995	4995	4995	0
653	20230803	094900	39311650	4995	4995	4995	4995	0
654	20230803	094800	39311650	4995	4995	4995	4995	0
655	20230803	094700	39311650	4995	4995	4995	4995	8
656	20230803	094600	39271690	4995	4995	4995	4995	4
657	20230803	094500	39251710	4995	4995	4995	4995	2
658	20230803	094400	39241720	5000	5000	5000	5000	0
659	20230803	094300	39241720	5000	5000	5000	5000	19
660	20230803	094200	39146720	4995	4995	4995	4995	2
661	20230803	094100	39136730	4990	4990	4990	4990	0
662	20230803	094000	39136730	4990	4990	4990	4990	0
663	20230803	093900	39136730	4990	4990	4990	4990	0
664	20230803	093800	39136730	4990	4990	4990	4990	901
665	20230803	093700	34640740	4990	4980	4990	4980	447
666	20230803	093600	32412320	4975	4975	4975	4975	175
667	20230803	093500	31541695	4975	4975	4975	4975	11
668	20230803	093400	31486970	4975	4970	4975	4970	101
669	20230803	093300	30984755	4970	4970	4970	4970	0
670	20230803	093200	30984755	4970	4970	4970	4970	18
671	20230803	093100	30895295	4970	4970	4970	4970	0
672	20230803	093000	30895295	4970	4970	4970	4970	19
673	20230803	092900	30800865	4970	4970	4970	4970	0
674	20230803	092800	30800865	4970	4970	4970	4970	0
675	20230803	092700	30800865	4970	4970	4970	4970	0
676	20230803	092600	30800865	4970	4970	4970	4970	0
677	20230803	092500	30800865	4970	4970	4970	4970	0
678	20230803	092400	30800865	4970	4970	4970	4970	10
679	20230803	092300	30751165	4970	4970	4970	4970	8
680	20230803	092200	30711405	4950	4950	4950	4950	0
681	20230803	092100	30711405	4950	4950	4950	4950	56
682	20230803	092000	30434205	4940	4925	4940	4925	56
683	20230803	091900	30158360	4905	4905	4905	4905	0
684	20230803	091800	30158360	4905	4905	4905	4905	0
685	20230803	091700	30158360	4905	4905	4905	4905	0
686	20230803	091600	30158360	4905	4915	4915	4905	1590
687	20230803	091500	22347810	4935	4935	4935	4935	0
688	20230803	091400	22347810	4935	4935	4935	4935	3
689	20230803	091300	22333005	4935	4935	4935	4935	13
690	20230803	091200	22268850	4910	4910	4910	4910	0
691	20230803	091100	22268850	4910	4915	4915	4910	4
692	20230803	091000	22249205	4925	4920	4925	4920	136
693	20230803	090900	21580035	4920	4920	4920	4920	233
694	20230803	090800	20433675	4900	4900	4900	4900	16
695	20230803	090700	20355275	4895	4900	4900	4895	500
696	20230803	090600	17907525	4895	4895	4895	4895	130
697	20230803	090500	17271175	4900	4900	4900	4895	249
698	20230803	090400	16052220	4940	4945	4945	4940	250
699	20230803	090300	14816980	4985	4945	4985	4945	32
700	20230803	090200	14658090	4945	4950	4950	4835	2632
701	20230803	090100	1727200	4940	4985	4985	4940	56
702	20230803	090000	1449995	4995	5000	5000	4995	290