KissMeData/357430/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	204100	58985520	2960	2960	2960	2960	225
3	20230803	204000	58985520	2960	2960	2960	2960	0
4	20230803	203900	58985520	2960	2960	2960	2960	0
5	20230803	203800	58985520	2960	2960	2960	2960	0
6	20230803	203700	58985520	2960	2960	2960	2960	0
7	20230803	203600	58985520	2960	2960	2960	2960	0
8	20230803	203500	58985520	2960	2960	2960	2960	0
9	20230803	203400	58985520	2960	2960	2960	2960	0
10	20230803	203300	58985520	2960	2960	2960	2960	0
11	20230803	203200	58985520	2960	2960	2960	2960	0
12	20230803	203100	58985520	2960	2960	2960	2960	0
13	20230803	203000	58985520	2960	2960	2960	2960	0
14	20230803	202900	58985520	2960	2960	2960	2960	0
15	20230803	202800	58985520	2960	2960	2960	2960	0
16	20230803	202700	58985520	2960	2960	2960	2960	0
17	20230803	202600	58985520	2960	2960	2960	2960	0
18	20230803	202500	58985520	2960	2960	2960	2960	0
19	20230803	202400	58985520	2960	2960	2960	2960	0
20	20230803	202300	58985520	2960	2960	2960	2960	0
21	20230803	202200	58985520	2960	2960	2960	2960	0
22	20230803	202100	58985520	2960	2960	2960	2960	0
23	20230803	202000	58985520	2960	2960	2960	2960	0
24	20230803	201900	58985520	2960	2960	2960	2960	0
25	20230803	201800	58985520	2960	2960	2960	2960	0
26	20230803	201700	58985520	2960	2960	2960	2960	0
27	20230803	201600	58985520	2960	2960	2960	2960	0
28	20230803	201500	58985520	2960	2960	2960	2960	0
29	20230803	201400	58985520	2960	2960	2960	2960	0
30	20230803	201300	58985520	2960	2960	2960	2960	0
31	20230803	201200	58985520	2960	2960	2960	2960	0
32	20230803	201100	58985520	2960	2960	2960	2960	225
33	20230803	201000	58985520	2960	2960	2960	2960	0
34	20230803	200900	58985520	2960	2960	2960	2960	0
35	20230803	200800	58985520	2960	2960	2960	2960	0
36	20230803	200700	58985520	2960	2960	2960	2960	0
37	20230803	200600	58985520	2960	2960	2960	2960	0
38	20230803	200500	58985520	2960	2960	2960	2960	0
39	20230803	200400	58985520	2960	2960	2960	2960	0
40	20230803	200300	58985520	2960	2960	2960	2960	0
41	20230803	200200	58985520	2960	2960	2960	2960	0
42	20230803	200100	58985520	2960	2960	2960	2960	0
43	20230803	200000	58985520	2960	2960	2960	2960	0
44	20230803	195900	58985520	2960	2960	2960	2960	0
45	20230803	195800	58985520	2960	2960	2960	2960	0
46	20230803	195700	58985520	2960	2960	2960	2960	0
47	20230803	195600	58985520	2960	2960	2960	2960	0
48	20230803	195500	58985520	2960	2960	2960	2960	0
49	20230803	195400	58985520	2960	2960	2960	2960	0
50	20230803	195300	58985520	2960	2960	2960	2960	0
51	20230803	195200	58985520	2960	2960	2960	2960	0
52	20230803	195100	58985520	2960	2960	2960	2960	0
53	20230803	195000	58985520	2960	2960	2960	2960	0
54	20230803	194900	58985520	2960	2960	2960	2960	0
55	20230803	194800	58985520	2960	2960	2960	2960	0
56	20230803	194700	58985520	2960	2960	2960	2960	0
57	20230803	194600	58985520	2960	2960	2960	2960	0
58	20230803	194500	58985520	2960	2960	2960	2960	0
59	20230803	194400	58985520	2960	2960	2960	2960	0
60	20230803	194300	58985520	2960	2960	2960	2960	0
61	20230803	194200	58985520	2960	2960	2960	2960	0
62	20230803	194100	58985520	2960	2960	2960	2960	225
63	20230803	194000	58985520	2960	2960	2960	2960	0
64	20230803	193900	58985520	2960	2960	2960	2960	0
65	20230803	193800	58985520	2960	2960	2960	2960	0
66	20230803	193700	58985520	2960	2960	2960	2960	0
67	20230803	193600	58985520	2960	2960	2960	2960	0
68	20230803	193500	58985520	2960	2960	2960	2960	0
69	20230803	193400	58985520	2960	2960	2960	2960	0
70	20230803	193300	58985520	2960	2960	2960	2960	0
71	20230803	193200	58985520	2960	2960	2960	2960	0
72	20230803	193100	58985520	2960	2960	2960	2960	0
73	20230803	193000	58985520	2960	2960	2960	2960	0
74	20230803	192900	58985520	2960	2960	2960	2960	0
75	20230803	192800	58985520	2960	2960	2960	2960	0
76	20230803	192700	58985520	2960	2960	2960	2960	0
77	20230803	192600	58985520	2960	2960	2960	2960	0
78	20230803	192500	58985520	2960	2960	2960	2960	0
79	20230803	192400	58985520	2960	2960	2960	2960	0
80	20230803	192300	58985520	2960	2960	2960	2960	0
81	20230803	192200	58985520	2960	2960	2960	2960	0
82	20230803	192100	58985520	2960	2960	2960	2960	0
83	20230803	192000	58985520	2960	2960	2960	2960	0
84	20230803	191900	58985520	2960	2960	2960	2960	0
85	20230803	191800	58985520	2960	2960	2960	2960	0
86	20230803	191700	58985520	2960	2960	2960	2960	0
87	20230803	191600	58985520	2960	2960	2960	2960	0
88	20230803	191500	58985520	2960	2960	2960	2960	0
89	20230803	191400	58985520	2960	2960	2960	2960	0
90	20230803	191300	58985520	2960	2960	2960	2960	0
91	20230803	191200	58985520	2960	2960	2960	2960	0
92	20230803	191100	58985520	2960	2960	2960	2960	225
93	20230803	191000	58985520	2960	2960	2960	2960	0
94	20230803	190900	58985520	2960	2960	2960	2960	0
95	20230803	190800	58985520	2960	2960	2960	2960	0
96	20230803	190700	58985520	2960	2960	2960	2960	0
97	20230803	190600	58985520	2960	2960	2960	2960	0
98	20230803	190500	58985520	2960	2960	2960	2960	0
99	20230803	190400	58985520	2960	2960	2960	2960	0
100	20230803	190300	58985520	2960	2960	2960	2960	0
101	20230803	190200	58985520	2960	2960	2960	2960	0
102	20230803	190100	58985520	2960	2960	2960	2960	0
103	20230803	190000	58985520	2960	2960	2960	2960	0
104	20230803	185900	58985520	2960	2960	2960	2960	0
105	20230803	185800	58985520	2960	2960	2960	2960	0
106	20230803	185700	58985520	2960	2960	2960	2960	0
107	20230803	185600	58985520	2960	2960	2960	2960	0
108	20230803	185500	58985520	2960	2960	2960	2960	0
109	20230803	185400	58985520	2960	2960	2960	2960	0
110	20230803	185300	58985520	2960	2960	2960	2960	0
111	20230803	185200	58985520	2960	2960	2960	2960	0
112	20230803	185100	58985520	2960	2960	2960	2960	0
113	20230803	185000	58985520	2960	2960	2960	2960	0
114	20230803	184900	58985520	2960	2960	2960	2960	0
115	20230803	184800	58985520	2960	2960	2960	2960	0
116	20230803	184700	58985520	2960	2960	2960	2960	0
117	20230803	184600	58985520	2960	2960	2960	2960	0
118	20230803	184500	58985520	2960	2960	2960	2960	0
119	20230803	184400	58985520	2960	2960	2960	2960	0
120	20230803	184300	58985520	2960	2960	2960	2960	0
121	20230803	184200	58985520	2960	2960	2960	2960	0
122	20230803	184100	58985520	2960	2960	2960	2960	225
123	20230803	184000	58985520	2960	2960	2960	2960	0
124	20230803	183900	58985520	2960	2960	2960	2960	0
125	20230803	183800	58985520	2960	2960	2960	2960	0
126	20230803	183700	58985520	2960	2960	2960	2960	0
127	20230803	183600	58985520	2960	2960	2960	2960	0
128	20230803	183500	58985520	2960	2960	2960	2960	0
129	20230803	183400	58985520	2960	2960	2960	2960	0
130	20230803	183300	58985520	2960	2960	2960	2960	0
131	20230803	183200	58985520	2960	2960	2960	2960	0
132	20230803	183100	58985520	2960	2960	2960	2960	0
133	20230803	183000	58985520	2960	2960	2960	2960	0
134	20230803	182900	58985520	2960	2960	2960	2960	0
135	20230803	182800	58985520	2960	2960	2960	2960	0
136	20230803	182700	58985520	2960	2960	2960	2960	0
137	20230803	182600	58985520	2960	2960	2960	2960	0
138	20230803	182500	58985520	2960	2960	2960	2960	0
139	20230803	182400	58985520	2960	2960	2960	2960	0
140	20230803	182300	58985520	2960	2960	2960	2960	0
141	20230803	182200	58985520	2960	2960	2960	2960	0
142	20230803	182100	58985520	2960	2960	2960	2960	0
143	20230803	182000	58985520	2960	2960	2960	2960	0
144	20230803	181900	58985520	2960	2960	2960	2960	0
145	20230803	181800	58985520	2960	2960	2960	2960	0
146	20230803	181700	58985520	2960	2960	2960	2960	0
147	20230803	181600	58985520	2960	2960	2960	2960	0
148	20230803	181500	58985520	2960	2960	2960	2960	0
149	20230803	181400	58985520	2960	2960	2960	2960	0
150	20230803	181300	58985520	2960	2960	2960	2960	0
151	20230803	181200	58985520	2960	2960	2960	2960	0
152	20230803	181100	58985520	2960	2960	2960	2960	225
153	20230803	181000	58985520	2960	2960	2960	2960	0
154	20230803	180900	58985520	2960	2960	2960	2960	0
155	20230803	180800	58985520	2960	2960	2960	2960	0
156	20230803	180700	58985520	2960	2960	2960	2960	0
157	20230803	180600	58985520	2960	2960	2960	2960	0
158	20230803	180500	58985520	2960	2960	2960	2960	0
159	20230803	180400	58985520	2960	2960	2960	2960	0
160	20230803	180300	58985520	2960	2960	2960	2960	0
161	20230803	180200	58985520	2960	2960	2960	2960	0
162	20230803	180100	58985520	2960	2960	2960	2960	0
163	20230803	180000	58985520	2960	2960	2960	2960	0
164	20230803	175900	58985520	2960	2960	2960	2960	0
165	20230803	175800	58985520	2960	2960	2960	2960	0
166	20230803	175700	58985520	2960	2960	2960	2960	0
167	20230803	175600	58985520	2960	2960	2960	2960	0
168	20230803	175500	58985520	2960	2960	2960	2960	0
169	20230803	175400	58985520	2960	2960	2960	2960	0
170	20230803	175300	58985520	2960	2960	2960	2960	0
171	20230803	175200	58985520	2960	2960	2960	2960	0
172	20230803	175100	58985520	2960	2960	2960	2960	0
173	20230803	175000	58985520	2960	2960	2960	2960	0
174	20230803	174900	58985520	2960	2960	2960	2960	0
175	20230803	174800	58985520	2960	2960	2960	2960	0
176	20230803	174700	58985520	2960	2960	2960	2960	0
177	20230803	174600	58985520	2960	2960	2960	2960	0
178	20230803	174500	58985520	2960	2960	2960	2960	0
179	20230803	174400	58985520	2960	2960	2960	2960	0
180	20230803	174300	58985520	2960	2960	2960	2960	0
181	20230803	174200	58985520	2960	2960	2960	2960	0
182	20230803	174100	58985520	2960	2960	2960	2960	225
183	20230803	174000	58985520	2960	2960	2960	2960	0
184	20230803	173900	58985520	2960	2960	2960	2960	0
185	20230803	173800	58985520	2960	2960	2960	2960	0
186	20230803	173700	58985520	2960	2960	2960	2960	0
187	20230803	173600	58985520	2960	2960	2960	2960	0
188	20230803	173500	58985520	2960	2960	2960	2960	0
189	20230803	173400	58985520	2960	2960	2960	2960	0
190	20230803	173300	58985520	2960	2960	2960	2960	0
191	20230803	173200	58985520	2960	2960	2960	2960	0
192	20230803	173100	58985520	2960	2960	2960	2960	0
193	20230803	173000	58985520	2960	2960	2960	2960	0
194	20230803	172900	58985520	2960	2960	2960	2960	0
195	20230803	172800	58985520	2960	2960	2960	2960	0
196	20230803	172700	58985520	2960	2960	2960	2960	0
197	20230803	172600	58985520	2960	2960	2960	2960	0
198	20230803	172500	58985520	2960	2960	2960	2960	0
199	20230803	172400	58985520	2960	2960	2960	2960	0
200	20230803	172300	58985520	2960	2960	2960	2960	0
201	20230803	172200	58985520	2960	2960	2960	2960	0
202	20230803	172100	58985520	2960	2960	2960	2960	0
203	20230803	172000	58985520	2960	2960	2960	2960	0
204	20230803	171900	58985520	2960	2960	2960	2960	0
205	20230803	171800	58985520	2960	2960	2960	2960	0
206	20230803	171700	58985520	2960	2960	2960	2960	0
207	20230803	171600	58985520	2960	2960	2960	2960	0
208	20230803	171500	58985520	2960	2960	2960	2960	0
209	20230803	171400	58985520	2960	2960	2960	2960	0
210	20230803	171300	58985520	2960	2960	2960	2960	0
211	20230803	171200	58985520	2960	2960	2960	2960	0
212	20230803	171100	58985520	2960	2960	2960	2960	225
213	20230803	171000	58985520	2960	2960	2960	2960	0
214	20230803	170900	58985520	2960	2960	2960	2960	0
215	20230803	170800	58985520	2960	2960	2960	2960	0
216	20230803	170700	58985520	2960	2960	2960	2960	0
217	20230803	170600	58985520	2960	2960	2960	2960	0
218	20230803	170500	58985520	2960	2960	2960	2960	0
219	20230803	170400	58985520	2960	2960	2960	2960	0
220	20230803	170300	58985520	2960	2960	2960	2960	0
221	20230803	170200	58985520	2960	2960	2960	2960	0
222	20230803	170100	58985520	2960	2960	2960	2960	0
223	20230803	170000	58985520	2960	2960	2960	2960	0
224	20230803	165900	58985520	2960	2960	2960	2960	0
225	20230803	165800	58985520	2960	2960	2960	2960	0
226	20230803	165700	58985520	2960	2960	2960	2960	0
227	20230803	165600	58985520	2960	2960	2960	2960	0
228	20230803	165500	58985520	2960	2960	2960	2960	0
229	20230803	165400	58985520	2960	2960	2960	2960	0
230	20230803	165300	58985520	2960	2960	2960	2960	0
231	20230803	165200	58985520	2960	2960	2960	2960	0
232	20230803	165100	58985520	2960	2960	2960	2960	0
233	20230803	165000	58985520	2960	2960	2960	2960	0
234	20230803	164900	58985520	2960	2960	2960	2960	0
235	20230803	164800	58985520	2960	2960	2960	2960	0
236	20230803	164700	58985520	2960	2960	2960	2960	0
237	20230803	164600	58985520	2960	2960	2960	2960	0
238	20230803	164500	58985520	2960	2960	2960	2960	0
239	20230803	164400	58985520	2960	2960	2960	2960	0
240	20230803	164300	58985520	2960	2960	2960	2960	0
241	20230803	164200	58985520	2960	2960	2960	2960	0
242	20230803	164100	58985520	2960	2960	2960	2960	225
243	20230803	164000	58985520	2960	2960	2960	2960	0
244	20230803	163900	58985520	2960	2960	2960	2960	0
245	20230803	163800	58985520	2960	2960	2960	2960	0
246	20230803	163700	58985520	2960	2960	2960	2960	0
247	20230803	163600	58985520	2960	2960	2960	2960	0
248	20230803	163500	58985520	2960	2960	2960	2960	0
249	20230803	163400	58985520	2960	2960	2960	2960	0
250	20230803	163300	58985520	2960	2960	2960	2960	0
251	20230803	163200	58985520	2960	2960	2960	2960	0
252	20230803	163100	58985520	2960	2960	2960	2960	0
253	20230803	163000	58985520	2960	2960	2960	2960	0
254	20230803	162900	58985520	2960	2960	2960	2960	0
255	20230803	162800	58985520	2960	2960	2960	2960	0
256	20230803	162700	58985520	2960	2960	2960	2960	0
257	20230803	162600	58985520	2960	2960	2960	2960	0
258	20230803	162500	58985520	2960	2960	2960	2960	0
259	20230803	162400	58985520	2960	2960	2960	2960	0
260	20230803	162300	58985520	2960	2960	2960	2960	0
261	20230803	162200	58985520	2960	2960	2960	2960	0
262	20230803	162100	58985520	2960	2960	2960	2960	0
263	20230803	162000	58985520	2960	2960	2960	2960	0
264	20230803	161900	58985520	2960	2960	2960	2960	0
265	20230803	161800	58985520	2960	2960	2960	2960	0
266	20230803	161700	58985520	2960	2960	2960	2960	0
267	20230803	161600	58985520	2960	2960	2960	2960	0
268	20230803	161500	58985520	2960	2960	2960	2960	0
269	20230803	161400	58985520	2960	2960	2960	2960	0
270	20230803	161300	58985520	2960	2960	2960	2960	0
271	20230803	161200	58985520	2960	2960	2960	2960	0
272	20230803	161100	58985520	2960	2960	2960	2960	225
273	20230803	161000	58985520	2960	2960	2960	2960	0
274	20230803	160900	58985520	2960	2960	2960	2960	0
275	20230803	160800	58985520	2960	2960	2960	2960	0
276	20230803	160700	58985520	2960	2960	2960	2960	0
277	20230803	160600	58985520	2960	2960	2960	2960	0
278	20230803	160500	58985520	2960	2960	2960	2960	0
279	20230803	160400	58985520	2960	2960	2960	2960	0
280	20230803	160300	58985520	2960	2960	2960	2960	0
281	20230803	160200	58985520	2960	2960	2960	2960	0
282	20230803	160100	58985520	2960	2960	2960	2960	0
283	20230803	160000	58985520	2960	2960	2960	2960	0
284	20230803	155900	58985520	2960	2960	2960	2960	0
285	20230803	155800	58985520	2960	2960	2960	2960	0
286	20230803	155700	58985520	2960	2960	2960	2960	0
287	20230803	155600	58985520	2960	2960	2960	2960	0
288	20230803	155500	58985520	2960	2960	2960	2960	0
289	20230803	155400	58985520	2960	2960	2960	2960	0
290	20230803	155300	58985520	2960	2960	2960	2960	0
291	20230803	155200	58985520	2960	2960	2960	2960	0
292	20230803	155100	58985520	2960	2960	2960	2960	0
293	20230803	155000	58985520	2960	2960	2960	2960	0
294	20230803	154900	58985520	2960	2960	2960	2960	0
295	20230803	154800	58985520	2960	2960	2960	2960	0
296	20230803	154700	58985520	2960	2960	2960	2960	0
297	20230803	154600	58985520	2960	2960	2960	2960	0
298	20230803	154500	58985520	2960	2960	2960	2960	0
299	20230803	154400	58985520	2960	2960	2960	2960	0
300	20230803	154300	58985520	2960	2960	2960	2960	0
301	20230803	154200	58985520	2960	2960	2960	2960	0
302	20230803	154100	58985520	2960	2960	2960	2960	225
303	20230803	154000	58985520	2960	2960	2960	2960	0
304	20230803	153900	58985520	2960	2960	2960	2960	0
305	20230803	153800	58985520	2960	2960	2960	2960	0
306	20230803	153700	58985520	2960	2960	2960	2960	0
307	20230803	153600	58985520	2960	2960	2960	2960	0
308	20230803	153500	58985520	2960	2960	2960	2960	0
309	20230803	153400	58985520	2960	2960	2960	2960	0
310	20230803	153300	58985520	2960	2960	2960	2960	0
311	20230803	153200	58985520	2960	2960	2960	2960	0
312	20230803	153100	58985520	2960	2960	2960	2960	0
313	20230803	153000	58985520	2960	2960	2960	2960	225
314	20230803	152900	58319520	2960	2960	2960	2960	0
315	20230803	152800	58319520	2960	2960	2960	2960	0
316	20230803	152700	58319520	2960	2960	2960	2960	0
317	20230803	152600	58319520	2960	2960	2960	2960	0
318	20230803	152500	58319520	2960	2960	2960	2960	0
319	20230803	152400	58319520	2960	2960	2960	2960	0
320	20230803	152300	58319520	2960	2960	2960	2960	0
321	20230803	152200	58319520	2960	2960	2960	2960	0
322	20230803	152100	58319520	2960	2960	2960	2960	0
323	20230803	152000	58319520	2960	2960	2960	2960	0
324	20230803	151900	58319520	2960	2960	2960	2960	0
325	20230803	151800	58319520	2960	2960	2960	2960	0
326	20230803	151700	58319520	2960	2960	2960	2960	1
327	20230803	151600	58316560	2960	2960	2960	2960	0
328	20230803	151500	58316560	2960	2960	2960	2960	0
329	20230803	151400	58316560	2960	2960	2960	2960	0
330	20230803	151300	58316560	2960	2960	2960	2960	0
331	20230803	151200	58316560	2960	2960	2960	2960	0
332	20230803	151100	58316560	2960	2960	2960	2960	0
333	20230803	151000	58316560	2960	2960	2960	2960	0
334	20230803	150900	58316560	2960	2960	2960	2960	0
335	20230803	150800	58316560	2960	2960	2960	2960	0
336	20230803	150700	58316560	2960	2960	2960	2960	0
337	20230803	150600	58316560	2960	2960	2960	2960	0
338	20230803	150500	58316560	2960	2960	2960	2960	0
339	20230803	150400	58316560	2960	2960	2960	2960	0
340	20230803	150300	58316560	2960	2960	2960	2960	1
341	20230803	150200	58313600	2955	2955	2955	2955	0
342	20230803	150100	58313600	2955	2955	2955	2955	0
343	20230803	150000	58313600	2955	2955	2955	2955	0
344	20230803	145900	58313600	2955	2955	2955	2955	40
345	20230803	145800	58195400	2955	2955	2955	2955	1
346	20230803	145700	58192445	2950	2950	2950	2950	0
347	20230803	145600	58192445	2950	2950	2950	2950	0
348	20230803	145500	58192445	2950	2950	2950	2950	21
349	20230803	145400	58130495	2950	2950	2950	2950	0
350	20230803	145300	58130495	2950	2950	2950	2950	1
351	20230803	145200	58127545	2960	2960	2960	2960	1
352	20230803	145100	58124585	2945	2945	2945	2945	0
353	20230803	145000	58124585	2945	2945	2945	2945	0
354	20230803	144900	58124585	2945	2945	2945	2945	20
355	20230803	144800	58065685	2945	2945	2945	2945	60
356	20230803	144700	57888985	2945	2945	2945	2945	0
357	20230803	144600	57888985	2945	2945	2945	2945	20
358	20230803	144500	57830085	2960	2960	2960	2960	0
359	20230803	144400	57830085	2960	2960	2960	2960	0
360	20230803	144300	57830085	2960	2960	2960	2960	0
361	20230803	144200	57830085	2960	2960	2960	2960	0
362	20230803	144100	57830085	2960	2960	2960	2960	0
363	20230803	144000	57830085	2960	2960	2960	2960	0
364	20230803	143900	57830085	2960	2960	2960	2960	0
365	20230803	143800	57830085	2960	2960	2960	2960	0
366	20230803	143700	57830085	2960	2960	2960	2960	0
367	20230803	143600	57830085	2960	2960	2960	2960	0
368	20230803	143500	57830085	2960	2960	2960	2960	1
369	20230803	143400	57827125	2945	2945	2945	2945	20
370	20230803	143300	57768225	2945	2945	2945	2945	0
371	20230803	143200	57768225	2945	2945	2945	2945	0
372	20230803	143100	57768225	2945	2945	2945	2945	20
373	20230803	143000	57709325	2945	2945	2945	2945	0
374	20230803	142900	57709325	2945	2945	2945	2945	0
375	20230803	142800	57709325	2945	2945	2945	2945	20
376	20230803	142700	57650425	2945	2945	2945	2945	0
377	20230803	142600	57650425	2945	2945	2945	2945	0
378	20230803	142500	57650425	2945	2945	2945	2945	0
379	20230803	142400	57650425	2945	2945	2945	2945	20
380	20230803	142300	57591525	2945	2945	2945	2945	0
381	20230803	142200	57591525	2945	2945	2945	2945	10
382	20230803	142100	57562075	2945	2945	2945	2945	20
383	20230803	142000	57503175	2940	2940	2940	2940	0
384	20230803	141900	57503175	2940	2940	2940	2940	0
385	20230803	141800	57503175	2940	2940	2940	2940	20
386	20230803	141700	57444375	2940	2940	2940	2940	0
387	20230803	141600	57444375	2940	2940	2940	2940	0
388	20230803	141500	57444375	2940	2940	2940	2940	20
389	20230803	141400	57385575	2940	2940	2940	2940	0
390	20230803	141300	57385575	2940	2940	2940	2940	0
391	20230803	141200	57385575	2940	2940	2940	2940	20
392	20230803	141100	57326775	2940	2940	2940	2940	0
393	20230803	141000	57326775	2940	2940	2940	2940	0
394	20230803	140900	57326775	2940	2945	2945	2940	20
395	20230803	140800	57267965	2940	2940	2940	2940	0
396	20230803	140700	57267965	2940	2940	2940	2940	0
397	20230803	140600	57267965	2940	2950	2950	2940	20
398	20230803	140500	57209150	2940	2940	2940	2940	0
399	20230803	140400	57209150	2940	2940	2940	2940	289
400	20230803	140300	56359490	2940	2940	2940	2940	0
401	20230803	140200	56359490	2940	2940	2940	2940	35
402	20230803	140100	56256590	2935	2935	2935	2935	3
403	20230803	140000	56247785	2935	2935	2935	2935	40
404	20230803	135900	56130385	2935	2935	2935	2935	60
405	20230803	135800	55954285	2940	2940	2940	2940	0
406	20230803	135700	55954285	2940	2940	2940	2940	0
407	20230803	135600	55954285	2940	2940	2940	2940	0
408	20230803	135500	55954285	2940	2940	2940	2940	0
409	20230803	135400	55954285	2940	2940	2940	2940	2
410	20230803	135300	55948405	2935	2935	2935	2935	80
411	20230803	135200	55713605	2935	2935	2935	2935	741
412	20230803	135100	53538770	2935	2935	2935	2935	0
413	20230803	135000	53538770	2935	2935	2940	2935	98
414	20230803	134900	53251050	2935	2935	2935	2935	1
415	20230803	134800	53248115	2935	2935	2935	2935	0
416	20230803	134700	53248115	2935	2935	2935	2935	100
417	20230803	134600	52954615	2935	2935	2935	2935	0
418	20230803	134500	52954615	2935	2935	2935	2935	0
419	20230803	134400	52954615	2935	2935	2935	2935	70
420	20230803	134300	52749165	2940	2940	2940	2940	18
421	20230803	134200	52696245	2940	2940	2940	2940	1
422	20230803	134100	52693305	2940	2940	2940	2940	0
423	20230803	134000	52693305	2940	2940	2940	2940	0
424	20230803	133900	52693305	2940	2940	2940	2940	0
425	20230803	133800	52693305	2940	2940	2940	2940	0
426	20230803	133700	52693305	2940	2940	2940	2940	0
427	20230803	133600	52693305	2940	2940	2940	2940	1784
428	20230803	133500	47448345	2940	2940	2940	2940	1081
429	20230803	133400	44270205	2940	2945	2945	2940	2922
430	20230803	133300	35678875	2945	2945	2945	2945	0
431	20230803	133200	35678875	2945	2950	2950	2945	50
432	20230803	133100	35531610	2945	2945	2945	2945	0
433	20230803	133000	35531610	2945	2945	2945	2945	0
434	20230803	132900	35531610	2945	2945	2945	2945	100
435	20230803	132800	35237110	2945	2945	2945	2945	0
436	20230803	132700	35237110	2945	2945	2945	2945	0
437	20230803	132600	35237110	2945	2945	2945	2945	100
438	20230803	132500	34942610	2945	2945	2945	2945	0
439	20230803	132400	34942610	2945	2945	2945	2945	0
440	20230803	132300	34942610	2945	2945	2945	2945	60
441	20230803	132200	34765910	2945	2945	2945	2945	40
442	20230803	132100	34648110	2945	2945	2945	2945	0
443	20230803	132000	34648110	2945	2945	2945	2945	20
444	20230803	131900	34589210	2950	2950	2950	2950	0
445	20230803	131800	34589210	2950	2950	2950	2950	0
446	20230803	131700	34589210	2950	2950	2950	2950	0
447	20230803	131600	34589210	2950	2950	2950	2950	0
448	20230803	131500	34589210	2950	2950	2950	2950	0
449	20230803	131400	34589210	2950	2950	2950	2950	0
450	20230803	131300	34589210	2950	2950	2950	2950	5
451	20230803	131200	34574460	2950	2950	2950	2950	5
452	20230803	131100	34559710	2950	2960	2960	2950	3417
453	20230803	131000	24470080	2955	2955	2955	2955	20
454	20230803	130900	24410980	2955	2955	2955	2955	0
455	20230803	130800	24410980	2955	2955	2955	2955	30
456	20230803	130700	24322330	2955	2955	2955	2955	20
457	20230803	130600	24263230	2955	2955	2955	2955	0
458	20230803	130500	24263230	2955	2955	2955	2955	30
459	20230803	130400	24174580	2955	2955	2955	2955	20
460	20230803	130300	24115480	2955	2955	2955	2955	15
461	20230803	130200	24071155	2955	2955	2955	2955	30
462	20230803	130100	23982505	2955	2955	2955	2955	20
463	20230803	130000	23923405	2955	2955	2955	2955	60
464	20230803	125900	23746105	2955	2955	2955	2955	0
465	20230803	125800	23746105	2955	2955	2955	2955	40
466	20230803	125700	23627905	2955	2955	2955	2955	60
467	20230803	125600	23450605	2955	2955	2955	2955	0
468	20230803	125500	23450605	2955	2955	2955	2955	40
469	20230803	125400	23332405	2955	2955	2955	2955	60
470	20230803	125300	23155105	2955	2955	2955	2955	0
471	20230803	125200	23155105	2955	2955	2955	2955	0
472	20230803	125100	23155105	2955	2955	2955	2955	53
473	20230803	125000	22998490	2960	2960	2960	2960	0
474	20230803	124900	22998490	2960	2960	2960	2960	0
475	20230803	124800	22998490	2960	2960	2960	2960	0
476	20230803	124700	22998490	2960	2960	2960	2960	0
477	20230803	124600	22998490	2960	2960	2960	2960	0
478	20230803	124500	22998490	2960	2960	2960	2960	33
479	20230803	124400	22900810	2960	2960	2960	2960	0
480	20230803	124300	22900810	2960	2960	2960	2960	0
481	20230803	124200	22900810	2960	2960	2960	2960	0
482	20230803	124100	22900810	2960	2960	2960	2960	4
483	20230803	124000	22888970	2955	2955	2955	2955	0
484	20230803	123900	22888970	2955	2955	2955	2955	69
485	20230803	123800	22685075	2955	2955	2955	2955	0
486	20230803	123700	22685075	2955	2955	2955	2955	0
487	20230803	123600	22685075	2955	2955	2955	2955	50
488	20230803	123500	22537325	2960	2960	2960	2960	0
489	20230803	123400	22537325	2960	2960	2960	2960	0
490	20230803	123300	22537325	2960	2955	2960	2955	140
491	20230803	123200	22123425	2955	2955	2955	2955	0
492	20230803	123100	22123425	2955	2955	2955	2955	0
493	20230803	123000	22123425	2955	2960	2960	2955	41
494	20230803	122900	22002215	2960	2960	2960	2960	0
495	20230803	122800	22002215	2960	2960	2960	2960	0
496	20230803	122700	22002215	2960	2960	2960	2960	80
497	20230803	122600	21765415	2965	2965	2965	2965	0
498	20230803	122500	21765415	2965	2965	2965	2965	0
499	20230803	122400	21765415	2965	2965	2965	2965	0
500	20230803	122300	21765415	2965	2965	2965	2965	174
501	20230803	122200	21249505	2965	2965	2965	2965	0
502	20230803	122100	21249505	2965	2965	2965	2965	0
503	20230803	122000	21249505	2965	2965	2965	2965	0
504	20230803	121900	21249505	2965	2965	2965	2965	0
505	20230803	121800	21249505	2965	2965	2965	2965	1
506	20230803	121700	21246540	2965	2965	2965	2965	30
507	20230803	121600	21157590	2965	2960	2965	2960	111
508	20230803	121500	20828880	2960	2960	2960	2960	0
509	20230803	121400	20828880	2960	2960	2960	2960	0
510	20230803	121300	20828880	2960	2960	2960	2960	5
511	20230803	121200	20814080	2960	2960	2960	2955	31
512	20230803	121100	20722420	2955	2955	2955	2955	40
513	20230803	121000	20604220	2955	2955	2955	2955	0
514	20230803	120900	20604220	2955	2955	2955	2955	60
515	20230803	120800	20426920	2955	2955	2955	2955	40
516	20230803	120700	20308720	2955	2955	2955	2955	0
517	20230803	120600	20308720	2955	2955	2955	2955	360
518	20230803	120500	19244920	2955	2955	2955	2955	40
519	20230803	120400	19126720	2955	2955	2955	2955	0
520	20230803	120300	19126720	2955	2955	2955	2955	30
521	20230803	120200	19038070	2960	2960	2960	2960	0
522	20230803	120100	19038070	2960	2960	2960	2960	0
523	20230803	120000	19038070	2960	2960	2960	2960	0
524	20230803	115900	19038070	2960	2960	2960	2960	0
525	20230803	115800	19038070	2960	2960	2960	2960	0
526	20230803	115700	19038070	2960	2960	2960	2960	0
527	20230803	115600	19038070	2960	2960	2960	2960	1
528	20230803	115500	19035110	2960	2960	2960	2960	0
529	20230803	115400	19035110	2960	2960	2960	2960	1
530	20230803	115300	19032150	2955	2955	2955	2955	40
531	20230803	115200	18913950	2955	2955	2955	2955	60
532	20230803	115100	18736650	2955	2955	2955	2955	0
533	20230803	115000	18736650	2955	2955	2955	2955	520
534	20230803	114900	17200050	2955	2955	2955	2955	30
535	20230803	114800	17111400	2955	2955	2955	2955	0
536	20230803	114700	17111400	2955	2955	2955	2955	0
537	20230803	114600	17111400	2955	2955	2955	2955	50
538	20230803	114500	16963650	2955	2955	2955	2955	1
539	20230803	114400	16960695	2960	2960	2960	2960	1
540	20230803	114300	16957735	2960	2960	2960	2960	0
541	20230803	114200	16957735	2960	2960	2960	2960	2
542	20230803	114100	16951815	2955	2955	2955	2955	1
543	20230803	114000	16948860	2955	2960	2960	2955	50
544	20230803	113900	16801105	2955	2955	2955	2955	0
545	20230803	113800	16801105	2955	2955	2955	2955	0
546	20230803	113700	16801105	2955	2955	2955	2955	50
547	20230803	113600	16653355	2955	2955	2955	2955	0
548	20230803	113500	16653355	2955	2955	2955	2955	0
549	20230803	113400	16653355	2955	2955	2955	2955	50
550	20230803	113300	16505605	2955	2955	2955	2955	0
551	20230803	113200	16505605	2955	2955	2955	2955	0
552	20230803	113100	16505605	2955	2955	2955	2955	50
553	20230803	113000	16357855	2955	2960	2960	2955	99
554	20230803	112900	16065105	2960	2960	2960	2960	300
555	20230803	112800	15177105	2960	2960	2960	2960	70
556	20230803	112700	14969905	2960	2960	2960	2960	0
557	20230803	112600	14969905	2960	2965	2965	2960	226
558	20230803	112500	14300940	2960	2960	2960	2960	100
559	20230803	112400	14004940	2960	2960	2960	2960	0
560	20230803	112300	14004940	2960	2960	2960	2960	0
561	20230803	112200	14004940	2960	2960	2960	2960	50
562	20230803	112100	13856940	2960	2960	2960	2960	5
563	20230803	112000	13842140	2960	2960	2960	2960	0
564	20230803	111900	13842140	2960	2960	2960	2960	130
565	20230803	111800	13457340	2965	2965	2965	2965	0
566	20230803	111700	13457340	2965	2965	2965	2965	0
567	20230803	111600	13457340	2965	2965	2965	2965	0
568	20230803	111500	13457340	2965	2965	2965	2965	0
569	20230803	111400	13457340	2965	2965	2965	2965	2
570	20230803	111300	13451410	2955	2955	2955	2955	50
571	20230803	111200	13303660	2955	2955	2955	2955	0
572	20230803	111100	13303660	2955	2955	2955	2955	0
573	20230803	111000	13303660	2955	2955	2955	2955	30
574	20230803	110900	13215010	2955	2955	2955	2955	20
575	20230803	110800	13155910	2955	2955	2955	2955	30
576	20230803	110700	13067260	2955	2955	2955	2955	0
577	20230803	110600	13067260	2955	2955	2955	2955	20
578	20230803	110500	13008160	2955	2955	2955	2955	30
579	20230803	110400	12919510	2955	2955	2955	2955	0
580	20230803	110300	12919510	2955	2955	2955	2955	20
581	20230803	110200	12860410	2955	2955	2955	2955	30
582	20230803	110100	12771760	2955	2955	2955	2955	0
583	20230803	110000	12771760	2955	2955	2955	2955	20
584	20230803	105900	12712660	2955	2955	2955	2955	30
585	20230803	105800	12624010	2955	2960	2960	2955	200
586	20230803	105700	12032340	2960	2960	2960	2960	40
587	20230803	105600	11913940	2960	2960	2960	2960	60
588	20230803	105500	11736340	2960	2960	2960	2960	0
589	20230803	105400	11736340	2960	2960	2960	2960	40
590	20230803	105300	11617940	2960	2960	2960	2960	52
591	20230803	105200	11464020	2960	2960	2960	2960	0
592	20230803	105100	11464020	2960	2960	2960	2960	20
593	20230803	105000	11404820	2960	2960	2960	2960	60
594	20230803	104900	11227220	2960	2960	2960	2960	4
595	20230803	104800	11215380	2970	2970	2970	2970	7
596	20230803	104700	11194590	2970	2970	2970	2970	0
597	20230803	104600	11194590	2970	2970	2970	2970	1
598	20230803	104500	11191620	2970	2970	2970	2970	0
599	20230803	104400	11191620	2970	2970	2970	2970	0
600	20230803	104300	11191620	2970	2970	2970	2970	0
601	20230803	104200	11191620	2970	2970	2970	2970	220
602	20230803	104100	10538220	2975	2975	2975	2975	11
603	20230803	104000	10505495	2970	2970	2970	2970	137
604	20230803	103900	10098605	2970	2970	2970	2970	30
605	20230803	103800	10009505	2970	2970	2970	2970	50
606	20230803	103700	9861005	2970	2970	2970	2970	50
607	20230803	103600	9712505	2970	2970	2970	2970	14
608	20230803	103500	9670925	2970	2970	2970	2960	144
609	20230803	103400	9244635	2970	2970	2970	2970	0
610	20230803	103300	9244635	2970	2970	2970	2970	0
611	20230803	103200	9244635	2970	2970	2970	2970	11
612	20230803	103100	9211965	2970	2970	2970	2970	1
613	20230803	103000	9208995	2970	2970	2970	2970	34
614	20230803	102900	9108015	2960	2960	2960	2960	100
615	20230803	102800	8812015	2960	2960	2960	2960	0
616	20230803	102700	8812015	2960	2960	2960	2960	0
617	20230803	102600	8812015	2960	2960	2960	2960	80
618	20230803	102500	8575215	2960	2960	2960	2960	0
619	20230803	102400	8575215	2960	2960	2960	2960	30
620	20230803	102300	8486415	2960	2960	2960	2960	20
621	20230803	102200	8427215	2960	2965	2965	2960	214
622	20230803	102100	7793770	2970	2970	2970	2970	30
623	20230803	102000	7704670	2970	2970	2970	2970	2
624	20230803	101900	7698730	2970	2970	2970	2970	0
625	20230803	101800	7698730	2970	2970	2970	2970	20
626	20230803	101700	7639330	2970	2960	2970	2960	26
627	20230803	101600	7562335	2955	2955	2955	2955	0
628	20230803	101500	7562335	2955	2955	2955	2955	30
629	20230803	101400	7473685	2955	2955	2955	2955	20
630	20230803	101300	7414585	2955	2955	2955	2955	0
631	20230803	101200	7414585	2955	2955	2955	2955	30
632	20230803	101100	7325935	2955	2955	2955	2955	20
633	20230803	101000	7266835	2955	2955	2955	2955	0
634	20230803	100900	7266835	2955	2955	2955	2955	30
635	20230803	100800	7178185	2955	2955	2955	2955	20
636	20230803	100700	7119085	2955	2955	2955	2955	0
637	20230803	100600	7119085	2955	2955	2955	2955	30
638	20230803	100500	7030435	2955	2955	2955	2955	20
639	20230803	100400	6971335	2955	2955	2955	2955	0
640	20230803	100300	6971335	2955	2955	2955	2955	30
641	20230803	100200	6882685	2955	2955	2955	2955	20
642	20230803	100100	6823585	2955	2955	2955	2955	0
643	20230803	100000	6823585	2955	2955	2955	2955	44
644	20230803	095900	6693565	2960	2965	2965	2960	328
645	20230803	095800	5721700	2965	2965	2965	2965	0
646	20230803	095700	5721700	2965	2965	2965	2965	30
647	20230803	095600	5632750	2965	2965	2965	2965	0
648	20230803	095500	5632750	2965	2965	2965	2965	20
649	20230803	095400	5573450	2965	2965	2965	2965	30
650	20230803	095300	5484500	2965	2965	2965	2965	0
651	20230803	095200	5484500	2965	2965	2965	2965	20
652	20230803	095100	5425200	2975	2970	2975	2965	495
653	20230803	095000	3954195	2970	2970	2970	2970	0
654	20230803	094900	3954195	2970	2970	2970	2970	0
655	20230803	094800	3954195	2970	2965	2970	2965	111
656	20230803	094700	3625075	2965	2965	2965	2965	0
657	20230803	094600	3625075	2965	2965	2965	2965	0
658	20230803	094500	3625075	2965	2970	2970	2965	61
659	20230803	094400	3444055	2965	2965	2965	2965	0
660	20230803	094300	3444055	2965	2965	2965	2965	0
661	20230803	094200	3444055	2965	2965	2965	2965	30
662	20230803	094100	3355105	2970	2970	2970	2970	10
663	20230803	094000	3325405	2965	2965	2965	2965	30
664	20230803	093900	3236455	2970	2970	2970	2970	0
665	20230803	093800	3236455	2970	2970	2970	2970	1
666	20230803	093700	3233485	2965	2965	2965	2965	30
667	20230803	093600	3144535	2970	2970	2970	2970	0
668	20230803	093500	3144535	2970	2970	2970	2970	0
669	20230803	093400	3144535	2970	2970	2970	2970	2
670	20230803	093300	3138595	2970	2970	2970	2970	15
671	20230803	093200	3094045	2970	2970	2970	2970	0
672	20230803	093100	3094045	2970	2970	2970	2970	0
673	20230803	093000	3094045	2970	2970	2970	2970	10
674	20230803	092900	3064345	2970	2970	2970	2970	0
675	20230803	092800	3064345	2970	2970	2970	2970	0
676	20230803	092700	3064345	2970	2970	2970	2970	50
677	20230803	092600	2915845	2965	2965	2965	2965	0
678	20230803	092500	2915845	2965	2965	2965	2965	30
679	20230803	092400	2826895	2965	2965	2965	2965	30
680	20230803	092300	2737945	2965	2965	2965	2965	1
681	20230803	092200	2734980	2965	2960	2965	2960	431
682	20230803	092100	1457220	2960	2960	2960	2960	100
683	20230803	092000	1161220	2960	2960	2960	2960	115
684	20230803	091900	820820	2960	2960	2960	2960	0
685	20230803	091800	820820	2960	2960	2960	2960	0
686	20230803	091700	820820	2960	2960	2960	2960	2
687	20230803	091600	814900	2960	2960	2960	2960	1
688	20230803	091500	811940	2960	2960	2960	2960	40
689	20230803	091400	693540	2960	2960	2960	2960	1
690	20230803	091300	690580	2955	2960	2960	2955	64
691	20230803	091200	501160	2955	2955	2955	2955	0
692	20230803	091100	501160	2955	2955	2955	2955	1
693	20230803	091000	498205	2960	2960	2960	2960	0
694	20230803	090900	498205	2960	2960	2960	2960	2
695	20230803	090800	492285	2965	2960	2965	2960	21
696	20230803	090700	430030	2950	2965	2965	2950	31
697	20230803	090600	338470	2960	2960	2960	2960	0
698	20230803	090500	338470	2960	2960	2960	2960	0
699	20230803	090400	338470	2960	2960	2960	2960	1
700	20230803	090300	335510	2950	2950	2950	2950	0
701	20230803	090200	335510	2950	2960	2960	2950	10
702	20230803	090100	306000	3000	3000	3000	3000	0
703	20230803	090000	306000	3000	3000	3000	3000	102