KissMeData/013990/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	185300	163191815	2985	2985	2985	2985	1292
3	20230803	185200	163191815	2985	2985	2985	2985	0
4	20230803	185100	163191815	2985	2985	2985	2985	0
5	20230803	185000	163191815	2985	2985	2985	2985	0
6	20230803	184900	163191815	2985	2985	2985	2985	0
7	20230803	184800	163191815	2985	2985	2985	2985	0
8	20230803	184700	163191815	2985	2985	2985	2985	0
9	20230803	184600	163191815	2985	2985	2985	2985	0
10	20230803	184500	163191815	2985	2985	2985	2985	0
11	20230803	184400	163191815	2985	2985	2985	2985	0
12	20230803	184300	163191815	2985	2985	2985	2985	0
13	20230803	184200	163191815	2985	2985	2985	2985	0
14	20230803	184100	163191815	2985	2985	2985	2985	0
15	20230803	184000	163191815	2985	2985	2985	2985	0
16	20230803	183900	163191815	2985	2985	2985	2985	0
17	20230803	183800	163191815	2985	2985	2985	2985	0
18	20230803	183700	163191815	2985	2985	2985	2985	0
19	20230803	183600	163191815	2985	2985	2985	2985	0
20	20230803	183500	163191815	2985	2985	2985	2985	0
21	20230803	183400	163191815	2985	2985	2985	2985	0
22	20230803	183300	163191815	2985	2985	2985	2985	0
23	20230803	183200	163191815	2985	2985	2985	2985	0
24	20230803	183100	163191815	2985	2985	2985	2985	0
25	20230803	183000	163191815	2985	2985	2985	2985	0
26	20230803	182900	163191815	2985	2985	2985	2985	0
27	20230803	182800	163191815	2985	2985	2985	2985	0
28	20230803	182700	163191815	2985	2985	2985	2985	0
29	20230803	182600	163191815	2985	2985	2985	2985	0
30	20230803	182500	163191815	2985	2985	2985	2985	0
31	20230803	182400	163191815	2985	2985	2985	2985	0
32	20230803	182300	163191815	2985	2985	2985	2985	1292
33	20230803	182200	163191815	2985	2985	2985	2985	0
34	20230803	182100	163191815	2985	2985	2985	2985	0
35	20230803	182000	163191815	2985	2985	2985	2985	0
36	20230803	181900	163191815	2985	2985	2985	2985	0
37	20230803	181800	163191815	2985	2985	2985	2985	0
38	20230803	181700	163191815	2985	2985	2985	2985	0
39	20230803	181600	163191815	2985	2985	2985	2985	0
40	20230803	181500	163191815	2985	2985	2985	2985	0
41	20230803	181400	163191815	2985	2985	2985	2985	0
42	20230803	181300	163191815	2985	2985	2985	2985	0
43	20230803	181200	163191815	2985	2985	2985	2985	0
44	20230803	181100	163191815	2985	2985	2985	2985	0
45	20230803	181000	163191815	2985	2985	2985	2985	0
46	20230803	180900	163191815	2985	2985	2985	2985	0
47	20230803	180800	163191815	2985	2985	2985	2985	0
48	20230803	180700	163191815	2985	2985	2985	2985	0
49	20230803	180600	163191815	2985	2985	2985	2985	0
50	20230803	180500	163191815	2985	2985	2985	2985	0
51	20230803	180400	163191815	2985	2985	2985	2985	0
52	20230803	180300	163191815	2985	2985	2985	2985	0
53	20230803	180200	163191815	2985	2985	2985	2985	0
54	20230803	180100	163191815	2985	2985	2985	2985	0
55	20230803	180000	163191815	2985	2985	2985	2985	0
56	20230803	175900	163191815	2985	2985	2985	2985	0
57	20230803	175800	163191815	2985	2985	2985	2985	0
58	20230803	175700	163191815	2985	2985	2985	2985	0
59	20230803	175600	163191815	2985	2985	2985	2985	0
60	20230803	175500	163191815	2985	2985	2985	2985	0
61	20230803	175400	163191815	2985	2985	2985	2985	0
62	20230803	175300	163191815	2985	2985	2985	2985	1292
63	20230803	175200	163191815	2985	2985	2985	2985	0
64	20230803	175100	163191815	2985	2985	2985	2985	0
65	20230803	175000	163191815	2985	2985	2985	2985	0
66	20230803	174900	163191815	2985	2985	2985	2985	0
67	20230803	174800	163191815	2985	2985	2985	2985	0
68	20230803	174700	163191815	2985	2985	2985	2985	0
69	20230803	174600	163191815	2985	2985	2985	2985	0
70	20230803	174500	163191815	2985	2985	2985	2985	0
71	20230803	174400	163191815	2985	2985	2985	2985	0
72	20230803	174300	163191815	2985	2985	2985	2985	0
73	20230803	174200	163191815	2985	2985	2985	2985	0
74	20230803	174100	163191815	2985	2985	2985	2985	0
75	20230803	174000	163191815	2985	2985	2985	2985	0
76	20230803	173900	163191815	2985	2985	2985	2985	0
77	20230803	173800	163191815	2985	2985	2985	2985	0
78	20230803	173700	163191815	2985	2985	2985	2985	0
79	20230803	173600	163191815	2985	2985	2985	2985	0
80	20230803	173500	163191815	2985	2985	2985	2985	0
81	20230803	173400	163191815	2985	2985	2985	2985	0
82	20230803	173300	163191815	2985	2985	2985	2985	0
83	20230803	173200	163191815	2985	2985	2985	2985	0
84	20230803	173100	163191815	2985	2985	2985	2985	0
85	20230803	173000	163191815	2985	2985	2985	2985	0
86	20230803	172900	163191815	2985	2985	2985	2985	0
87	20230803	172800	163191815	2985	2985	2985	2985	0
88	20230803	172700	163191815	2985	2985	2985	2985	0
89	20230803	172600	163191815	2985	2985	2985	2985	0
90	20230803	172500	163191815	2985	2985	2985	2985	0
91	20230803	172400	163191815	2985	2985	2985	2985	0
92	20230803	172300	163191815	2985	2985	2985	2985	1292
93	20230803	172200	163191815	2985	2985	2985	2985	0
94	20230803	172100	163191815	2985	2985	2985	2985	0
95	20230803	172000	163191815	2985	2985	2985	2985	0
96	20230803	171900	163191815	2985	2985	2985	2985	0
97	20230803	171800	163191815	2985	2985	2985	2985	0
98	20230803	171700	163191815	2985	2985	2985	2985	0
99	20230803	171600	163191815	2985	2985	2985	2985	0
100	20230803	171500	163191815	2985	2985	2985	2985	0
101	20230803	171400	163191815	2985	2985	2985	2985	0
102	20230803	171300	163191815	2985	2985	2985	2985	0
103	20230803	171200	163191815	2985	2985	2985	2985	0
104	20230803	171100	163191815	2985	2985	2985	2985	0
105	20230803	171000	163191815	2985	2985	2985	2985	0
106	20230803	170900	163191815	2985	2985	2985	2985	0
107	20230803	170800	163191815	2985	2985	2985	2985	0
108	20230803	170700	163191815	2985	2985	2985	2985	0
109	20230803	170600	163191815	2985	2985	2985	2985	0
110	20230803	170500	163191815	2985	2985	2985	2985	0
111	20230803	170400	163191815	2985	2985	2985	2985	0
112	20230803	170300	163191815	2985	2985	2985	2985	0
113	20230803	170200	163191815	2985	2985	2985	2985	0
114	20230803	170100	163191815	2985	2985	2985	2985	0
115	20230803	170000	163191815	2985	2985	2985	2985	0
116	20230803	165900	163191815	2985	2985	2985	2985	0
117	20230803	165800	163191815	2985	2985	2985	2985	0
118	20230803	165700	163191815	2985	2985	2985	2985	0
119	20230803	165600	163191815	2985	2985	2985	2985	0
120	20230803	165500	163191815	2985	2985	2985	2985	0
121	20230803	165400	163191815	2985	2985	2985	2985	0
122	20230803	165300	163191815	2985	2985	2985	2985	1292
123	20230803	165200	163191815	2985	2985	2985	2985	0
124	20230803	165100	163191815	2985	2985	2985	2985	0
125	20230803	165000	163191815	2985	2985	2985	2985	0
126	20230803	164900	163191815	2985	2985	2985	2985	0
127	20230803	164800	163191815	2985	2985	2985	2985	0
128	20230803	164700	163191815	2985	2985	2985	2985	0
129	20230803	164600	163191815	2985	2985	2985	2985	0
130	20230803	164500	163191815	2985	2985	2985	2985	0
131	20230803	164400	163191815	2985	2985	2985	2985	0
132	20230803	164300	163191815	2985	2985	2985	2985	0
133	20230803	164200	163191815	2985	2985	2985	2985	0
134	20230803	164100	163191815	2985	2985	2985	2985	0
135	20230803	164000	163191815	2985	2985	2985	2985	0
136	20230803	163900	163191815	2985	2985	2985	2985	0
137	20230803	163800	163191815	2985	2985	2985	2985	0
138	20230803	163700	163191815	2985	2985	2985	2985	0
139	20230803	163600	163191815	2985	2985	2985	2985	0
140	20230803	163500	163191815	2985	2985	2985	2985	0
141	20230803	163400	163191815	2985	2985	2985	2985	0
142	20230803	163300	163191815	2985	2985	2985	2985	0
143	20230803	163200	163191815	2985	2985	2985	2985	0
144	20230803	163100	163191815	2985	2985	2985	2985	0
145	20230803	163000	163191815	2985	2985	2985	2985	0
146	20230803	162900	163191815	2985	2985	2985	2985	0
147	20230803	162800	163191815	2985	2985	2985	2985	0
148	20230803	162700	163191815	2985	2985	2985	2985	0
149	20230803	162600	163191815	2985	2985	2985	2985	0
150	20230803	162500	163191815	2985	2985	2985	2985	0
151	20230803	162400	163191815	2985	2985	2985	2985	0
152	20230803	162300	163191815	2985	2985	2985	2985	1292
153	20230803	162200	163191815	2985	2985	2985	2985	0
154	20230803	162100	163191815	2985	2985	2985	2985	0
155	20230803	162000	163191815	2985	2985	2985	2985	0
156	20230803	161900	163191815	2985	2985	2985	2985	0
157	20230803	161800	163191815	2985	2985	2985	2985	0
158	20230803	161700	163191815	2985	2985	2985	2985	0
159	20230803	161600	163191815	2985	2985	2985	2985	0
160	20230803	161500	163191815	2985	2985	2985	2985	0
161	20230803	161400	163191815	2985	2985	2985	2985	0
162	20230803	161300	163191815	2985	2985	2985	2985	0
163	20230803	161200	163191815	2985	2985	2985	2985	0
164	20230803	161100	163191815	2985	2985	2985	2985	0
165	20230803	161000	163191815	2985	2985	2985	2985	0
166	20230803	160900	163191815	2985	2985	2985	2985	0
167	20230803	160800	163191815	2985	2985	2985	2985	0
168	20230803	160700	163191815	2985	2985	2985	2985	0
169	20230803	160600	163191815	2985	2985	2985	2985	0
170	20230803	160500	163191815	2985	2985	2985	2985	0
171	20230803	160400	163191815	2985	2985	2985	2985	0
172	20230803	160300	163191815	2985	2985	2985	2985	0
173	20230803	160200	163191815	2985	2985	2985	2985	0
174	20230803	160100	163191815	2985	2985	2985	2985	0
175	20230803	160000	163191815	2985	2985	2985	2985	0
176	20230803	155900	163191815	2985	2985	2985	2985	0
177	20230803	155800	163191815	2985	2985	2985	2985	0
178	20230803	155700	163191815	2985	2985	2985	2985	0
179	20230803	155600	163191815	2985	2985	2985	2985	0
180	20230803	155500	163191815	2985	2985	2985	2985	0
181	20230803	155400	163191815	2985	2985	2985	2985	0
182	20230803	155300	163191815	2985	2985	2985	2985	1292
183	20230803	155200	163191815	2985	2985	2985	2985	0
184	20230803	155100	163191815	2985	2985	2985	2985	0
185	20230803	155000	163191815	2985	2985	2985	2985	0
186	20230803	154900	163191815	2985	2985	2985	2985	0
187	20230803	154800	163191815	2985	2985	2985	2985	0
188	20230803	154700	163191815	2985	2985	2985	2985	0
189	20230803	154600	163191815	2985	2985	2985	2985	0
190	20230803	154500	163191815	2985	2985	2985	2985	0
191	20230803	154400	163191815	2985	2985	2985	2985	0
192	20230803	154300	163191815	2985	2985	2985	2985	0
193	20230803	154200	163191815	2985	2985	2985	2985	0
194	20230803	154100	163191815	2985	2985	2985	2985	0
195	20230803	154000	163191815	2985	2985	2985	2985	0
196	20230803	153900	163191815	2985	2985	2985	2985	0
197	20230803	153800	163191815	2985	2985	2985	2985	0
198	20230803	153700	163191815	2985	2985	2985	2985	0
199	20230803	153600	163191815	2985	2985	2985	2985	0
200	20230803	153500	163191815	2985	2985	2985	2985	0
201	20230803	153400	163191815	2985	2985	2985	2985	0
202	20230803	153300	163191815	2985	2985	2985	2985	0
203	20230803	153200	163191815	2985	2985	2985	2985	0
204	20230803	153100	163191815	2985	2985	2985	2985	0
205	20230803	153000	163191815	2985	2985	2985	2985	1292
206	20230803	152900	159335195	2980	2980	2980	2980	0
207	20230803	152800	159335195	2980	2980	2980	2980	0
208	20230803	152700	159335195	2980	2980	2980	2980	0
209	20230803	152600	159335195	2980	2980	2980	2980	0
210	20230803	152500	159335195	2980	2980	2980	2980	0
211	20230803	152400	159335195	2980	2980	2980	2980	0
212	20230803	152300	159335195	2980	2980	2980	2980	0
213	20230803	152200	159335195	2980	2980	2980	2980	0
214	20230803	152100	159335195	2980	2980	2980	2980	0
215	20230803	152000	159335195	2980	2980	2980	2980	0
216	20230803	151900	159335195	2980	2970	2980	2970	268
217	20230803	151800	158536870	2980	2965	2980	2965	85
218	20230803	151700	158283980	2980	2980	2980	2980	0
219	20230803	151600	158283980	2980	2965	2980	2965	46
220	20230803	151500	158147405	2980	2980	2980	2980	12
221	20230803	151400	158111645	2980	2980	2980	2980	0
222	20230803	151300	158111645	2980	2980	2980	2970	574
223	20230803	151200	156401195	2980	2980	2980	2980	1
224	20230803	151100	156398215	2980	2980	2980	2980	0
225	20230803	151000	156398215	2980	2980	2980	2980	10
226	20230803	150900	156368415	2980	2970	2980	2970	24
227	20230803	150800	156297025	2980	2980	2980	2980	5
228	20230803	150700	156282125	2980	2980	2980	2980	0
229	20230803	150600	156282125	2980	2980	2980	2980	3
230	20230803	150500	156273185	2980	2980	2980	2980	6
231	20230803	150400	156255305	2980	2980	2980	2970	6
232	20230803	150300	156237445	2970	2980	2980	2970	22
233	20230803	150200	156172005	2965	2965	2965	2965	0
234	20230803	150100	156172005	2965	2965	2965	2965	2
235	20230803	150000	156166075	2980	2980	2980	2980	0
236	20230803	145900	156166075	2980	2980	2980	2980	0
237	20230803	145800	156166075	2980	2980	2980	2980	0
238	20230803	145700	156166075	2980	2965	2980	2965	101
239	20230803	145600	155866595	2980	2975	2980	2970	39
240	20230803	145500	155750605	2980	2980	2980	2980	4
241	20230803	145400	155738685	2980	2980	2980	2980	0
242	20230803	145300	155738685	2980	2980	2980	2970	6
243	20230803	145200	155720815	2980	2980	2980	2980	0
244	20230803	145100	155720815	2980	2975	2980	2975	5
245	20230803	145000	155705920	2980	2980	2980	2970	15
246	20230803	144900	155661330	2970	2970	2970	2970	0
247	20230803	144800	155661330	2970	2970	2970	2970	0
248	20230803	144700	155661330	2970	2970	2970	2970	21
249	20230803	144600	155598960	2980	2980	2980	2980	0
250	20230803	144500	155598960	2980	2980	2980	2980	0
251	20230803	144400	155598960	2980	2970	2980	2970	101
252	20230803	144300	155298850	2980	2980	2980	2970	8
253	20230803	144200	155275060	2970	2975	2980	2970	681
254	20230803	144100	153249280	2980	2975	2980	2975	2
255	20230803	144000	153243325	2980	2975	2980	2975	34
256	20230803	143900	153142150	2985	2985	2985	2985	1
257	20230803	143800	153139165	2985	2985	2985	2985	7
258	20230803	143700	153118270	2985	2980	2985	2980	62
259	20230803	143600	152933500	2980	2980	2980	2980	175
260	20230803	143500	152412000	2980	2980	2980	2980	0
261	20230803	143400	152412000	2980	2980	2980	2980	0
262	20230803	143300	152412000	2980	2980	2980	2980	0
263	20230803	143200	152412000	2980	2980	2980	2980	0
264	20230803	143100	152412000	2980	2980	2980	2980	0
265	20230803	143000	152412000	2980	2980	2980	2980	0
266	20230803	142900	152412000	2980	2980	2980	2980	0
267	20230803	142800	152412000	2980	2980	2980	2980	0
268	20230803	142700	152412000	2980	2980	2980	2980	0
269	20230803	142600	152412000	2980	2980	2980	2980	7
270	20230803	142500	152391140	2980	2980	2980	2980	0
271	20230803	142400	152391140	2980	2980	2980	2980	1
272	20230803	142300	152388160	2980	2980	2980	2980	0
273	20230803	142200	152388160	2980	2980	2980	2980	0
274	20230803	142100	152388160	2980	2975	2980	2975	10
275	20230803	142000	152358380	2970	2970	2970	2970	121
276	20230803	141900	151999010	2980	2980	2980	2980	0
277	20230803	141800	151999010	2980	2980	2980	2980	0
278	20230803	141700	151999010	2980	2980	2980	2980	0
279	20230803	141600	151999010	2980	2980	2980	2980	0
280	20230803	141500	151999010	2980	2980	2980	2980	0
281	20230803	141400	151999010	2980	2980	2980	2980	0
282	20230803	141300	151999010	2980	2980	2980	2980	1
283	20230803	141200	151996030	2980	2980	2980	2980	0
284	20230803	141100	151996030	2980	2975	2980	2970	52
285	20230803	141000	151841420	2975	2975	2980	2975	255
286	20230803	140900	151081645	2975	2975	2975	2975	0
287	20230803	140800	151081645	2975	2975	2975	2975	0
288	20230803	140700	151081645	2975	2975	2975	2975	1
289	20230803	140600	151078670	2970	2970	2970	2970	1
290	20230803	140500	151075700	2975	2975	2975	2975	13
291	20230803	140400	151037025	2975	2975	2975	2975	33
292	20230803	140300	150938850	2980	2980	2980	2980	0
293	20230803	140200	150938850	2980	2980	2980	2980	2
294	20230803	140100	150932890	2975	2975	2975	2975	0
295	20230803	140000	150932890	2975	2975	2975	2975	0
296	20230803	135900	150932890	2975	2975	2975	2975	0
297	20230803	135800	150932890	2975	2975	2975	2975	3
298	20230803	135700	150923965	2975	2975	2975	2975	2
299	20230803	135600	150918015	2980	2980	2980	2980	0
300	20230803	135500	150918015	2980	2980	2980	2980	0
301	20230803	135400	150918015	2980	2980	2980	2980	10
302	20230803	135300	150888215	2980	2980	2980	2980	33
303	20230803	135200	150789875	2975	2975	2975	2975	20
304	20230803	135100	150730375	2975	2975	2975	2975	0
305	20230803	135000	150730375	2975	2975	2975	2975	0
306	20230803	134900	150730375	2975	2975	2975	2975	0
307	20230803	134800	150730375	2975	2975	2975	2975	0
308	20230803	134700	150730375	2975	2975	2975	2975	2
309	20230803	134600	150724425	2975	2975	2975	2975	10
310	20230803	134500	150694675	2980	2980	2980	2980	8
311	20230803	134400	150670835	2980	2980	2980	2980	3
312	20230803	134300	150661895	2960	2960	2960	2960	1
313	20230803	134200	150658935	2980	2975	2980	2975	10
314	20230803	134100	150629155	2975	2975	2975	2975	0
315	20230803	134000	150629155	2975	2975	2975	2975	0
316	20230803	133900	150629155	2975	2975	2975	2975	0
317	20230803	133800	150629155	2975	2975	2975	2975	0
318	20230803	133700	150629155	2975	2975	2975	2975	0
319	20230803	133600	150629155	2975	2975	2975	2975	1
320	20230803	133500	150626180	2960	2960	2960	2960	2671
321	20230803	133400	142720020	2950	2960	2960	2950	1395
322	20230803	133300	138598170	2960	2965	2965	2960	138
323	20230803	133200	138189060	2965	2965	2965	2965	19
324	20230803	133100	138132725	2965	2970	2975	2965	2203
325	20230803	133000	131590605	2975	2975	2975	2975	0
326	20230803	132900	131590605	2975	2975	2975	2975	0
327	20230803	132800	131590605	2975	2975	2975	2975	0
328	20230803	132700	131590605	2975	2975	2975	2975	0
329	20230803	132600	131590605	2975	2975	2975	2975	1
330	20230803	132500	131587630	2975	2975	2975	2975	100
331	20230803	132400	131290130	2975	2975	2975	2975	0
332	20230803	132300	131290130	2975	2975	2975	2975	8
333	20230803	132200	131266330	2970	2970	2970	2970	0
334	20230803	132100	131266330	2970	2970	2970	2970	0
335	20230803	132000	131266330	2970	2970	2970	2970	54
336	20230803	131900	131105950	2970	2970	2970	2970	0
337	20230803	131800	131105950	2970	2970	2970	2970	0
338	20230803	131700	131105950	2970	2970	2970	2970	8
339	20230803	131600	131082190	2970	2970	2970	2970	0
340	20230803	131500	131082190	2970	2970	2970	2970	0
341	20230803	131400	131082190	2970	2970	2970	2970	0
342	20230803	131300	131082190	2970	2970	2970	2970	1
343	20230803	131200	131079220	2970	2970	2970	2970	8
344	20230803	131100	131055460	2970	2970	2970	2970	0
345	20230803	131000	131055460	2970	2970	2970	2970	50
346	20230803	130900	130906960	2970	2970	2970	2970	5
347	20230803	130800	130892110	2970	2970	2970	2970	10
348	20230803	130700	130862410	2965	2965	2965	2965	0
349	20230803	130600	130862410	2965	2965	2965	2965	0
350	20230803	130500	130862410	2965	2965	2965	2965	0
351	20230803	130400	130862410	2965	2965	2965	2965	0
352	20230803	130300	130862410	2965	2965	2965	2965	0
353	20230803	130200	130862410	2965	2965	2965	2965	100
354	20230803	130100	130565910	2960	2960	2960	2960	0
355	20230803	130000	130565910	2960	2960	2960	2960	100
356	20230803	125900	130269910	2960	2960	2960	2960	0
357	20230803	125800	130269910	2960	2960	2960	2960	0
358	20230803	125700	130269910	2960	2960	2960	2960	0
359	20230803	125600	130269910	2960	2960	2960	2960	0
360	20230803	125500	130269910	2960	2960	2960	2960	0
361	20230803	125400	130269910	2960	2960	2960	2960	213
362	20230803	125300	129639430	2960	2960	2960	2960	40
363	20230803	125200	129521030	2960	2960	2960	2960	302
364	20230803	125100	128627110	2960	2960	2960	2960	90
365	20230803	125000	128360710	2960	2960	2960	2960	0
366	20230803	124900	128360710	2960	2960	2960	2960	0
367	20230803	124800	128360710	2960	2960	2960	2960	0
368	20230803	124700	128360710	2960	2960	2960	2960	0
369	20230803	124600	128360710	2960	2960	2960	2960	0
370	20230803	124500	128360710	2960	2960	2960	2960	0
371	20230803	124400	128360710	2960	2960	2960	2960	0
372	20230803	124300	128360710	2960	2960	2960	2960	0
373	20230803	124200	128360710	2960	2960	2960	2960	1
374	20230803	124100	128357750	2940	2940	2940	2940	0
375	20230803	124000	128357750	2940	2940	2940	2940	0
376	20230803	123900	128357750	2940	2940	2940	2940	0
377	20230803	123800	128357750	2940	2940	2940	2940	1060
378	20230803	123700	125241350	2945	2945	2945	2945	0
379	20230803	123600	125241350	2945	2945	2945	2945	240
380	20230803	123500	124534550	2950	2950	2950	2950	0
381	20230803	123400	124534550	2950	2950	2950	2950	296
382	20230803	123300	123661350	2955	2955	2955	2955	57
383	20230803	123200	123492915	2955	2955	2955	2955	0
384	20230803	123100	123492915	2955	2955	2955	2955	0
385	20230803	123000	123492915	2955	2955	2955	2955	518
386	20230803	122900	121962225	2950	2950	2950	2950	0
387	20230803	122800	121962225	2950	2950	2950	2950	0
388	20230803	122700	121962225	2950	2950	2950	2950	102
389	20230803	122600	121661325	2950	2950	2950	2950	6
390	20230803	122500	121643625	2950	2950	2950	2950	1
391	20230803	122400	121640675	2935	2935	2935	2935	0
392	20230803	122300	121640675	2935	2935	2935	2935	238
393	20230803	122200	120942145	2950	2950	2950	2950	0
394	20230803	122100	120942145	2950	2950	2950	2950	0
395	20230803	122000	120942145	2950	2950	2950	2950	0
396	20230803	121900	120942145	2950	2950	2950	2950	0
397	20230803	121800	120942145	2950	2950	2950	2950	1
398	20230803	121700	120939195	2955	2955	2955	2955	0
399	20230803	121600	120939195	2955	2955	2955	2955	0
400	20230803	121500	120939195	2955	2955	2955	2955	0
401	20230803	121400	120939195	2955	2955	2955	2955	0
402	20230803	121300	120939195	2955	2955	2955	2955	0
403	20230803	121200	120939195	2955	2955	2955	2955	1
404	20230803	121100	120936240	2955	2955	2955	2955	1
405	20230803	121000	120933285	2930	2935	2935	2930	129
406	20230803	120900	120554805	2950	2950	2950	2950	6
407	20230803	120800	120537105	2925	2925	2925	2925	0
408	20230803	120700	120537105	2925	2940	2940	2925	2512
409	20230803	120600	113179305	2945	2945	2945	2945	0
410	20230803	120500	113179305	2945	2945	2945	2945	0
411	20230803	120400	113179305	2945	2940	2945	2940	22
412	20230803	120300	113114620	2955	2955	2955	2955	0
413	20230803	120200	113114620	2955	2950	2955	2950	10
414	20230803	120100	113085085	2940	2940	2940	2940	5
415	20230803	120000	113070385	2950	2950	2950	2950	0
416	20230803	115900	113070385	2950	2950	2950	2950	0
417	20230803	115800	113070385	2950	2950	2950	2950	0
418	20230803	115700	113070385	2950	2950	2950	2950	0
419	20230803	115600	113070385	2950	2950	2950	2950	0
420	20230803	115500	113070385	2950	2950	2950	2950	34
421	20230803	115400	112970085	2935	2940	2940	2935	241
422	20230803	115300	112262080	2950	2950	2950	2950	1
423	20230803	115200	112259130	2935	2940	2940	2935	44
424	20230803	115100	112129815	2945	2945	2945	2945	0
425	20230803	115000	112129815	2945	2945	2945	2940	128
426	20230803	114900	111752875	2945	2945	2945	2945	0
427	20230803	114800	111752875	2945	2945	2945	2945	0
428	20230803	114700	111752875	2945	2945	2945	2945	0
429	20230803	114600	111752875	2945	2945	2945	2945	10
430	20230803	114500	111723425	2940	2940	2940	2940	113
431	20230803	114400	111391205	2940	2935	2940	2935	319
432	20230803	114300	110454170	2930	2930	2930	2930	0
433	20230803	114200	110454170	2930	2930	2930	2930	0
434	20230803	114100	110454170	2930	2930	2930	2930	3
435	20230803	114000	110445380	2935	2935	2935	2935	0
436	20230803	113900	110445380	2935	2935	2935	2935	0
437	20230803	113800	110445380	2935	2930	2935	2930	1804
438	20230803	113700	105159640	2935	2935	2935	2935	1131
439	20230803	113600	101840155	2950	2940	2950	2940	7
440	20230803	113500	101819515	2940	2940	2940	2940	0
441	20230803	113400	101819515	2940	2940	2940	2940	0
442	20230803	113300	101819515	2940	2940	2940	2940	105
443	20230803	113200	101510815	2940	2940	2940	2940	0
444	20230803	113100	101510815	2940	2940	2945	2935	1002
445	20230803	113000	98569370	2945	2945	2945	2945	4
446	20230803	112900	98557590	2940	2940	2940	2940	221
447	20230803	112800	97907850	2955	2945	2955	2945	39
448	20230803	112700	97792985	2945	2945	2945	2945	36
449	20230803	112600	97686965	2955	2950	2955	2935	1002
450	20230803	112500	94743170	2950	2955	2955	2950	5
451	20230803	112400	94728405	2955	2955	2955	2945	3
452	20230803	112300	94719550	2945	2945	2945	2945	0
453	20230803	112200	94719550	2945	2940	2945	2940	923
454	20230803	112100	92005690	2945	2945	2945	2945	51
455	20230803	112000	91855495	2945	2945	2945	2945	100
456	20230803	111900	91560995	2945	2945	2945	2945	13
457	20230803	111800	91522710	2950	2940	2950	2940	2
458	20230803	111700	91516820	2945	2950	2950	2945	128
459	20230803	111600	91139855	2950	2950	2950	2950	0
460	20230803	111500	91139855	2950	2950	2950	2950	9
461	20230803	111400	91113305	2945	2960	2960	2945	1033
462	20230803	111300	88068030	2965	2965	2965	2965	0
463	20230803	111200	88068030	2965	2965	2965	2965	0
464	20230803	111100	88068030	2965	2955	2965	2955	34
465	20230803	111000	87967520	2955	2955	2965	2950	483
466	20230803	110900	86542540	2955	2955	2955	2955	4
467	20230803	110800	86530720	2960	2960	2960	2960	34
468	20230803	110700	86430080	2960	2955	2960	2955	89
469	20230803	110600	86167070	2955	2955	2955	2955	254
470	20230803	110500	85416500	2950	2955	2955	2950	119
471	20230803	110400	85064880	2955	2955	2955	2955	60
472	20230803	110300	84887580	2955	2955	2955	2955	100
473	20230803	110200	84592080	2950	2955	2955	2950	500
474	20230803	110100	83115205	2955	2955	2955	2955	0
475	20230803	110000	83115205	2955	2955	2955	2955	0
476	20230803	105900	83115205	2955	2955	2955	2955	26
477	20230803	105800	83038375	2950	2950	2950	2950	14
478	20230803	105700	82997075	2955	2955	2955	2955	5
479	20230803	105600	82982300	2955	2960	2960	2955	401
480	20230803	105500	81797340	2955	2955	2960	2955	346
481	20230803	105400	80773240	2965	2965	2965	2965	0
482	20230803	105300	80773240	2965	2960	2965	2955	2687
483	20230803	105200	72833055	2955	2960	2960	2955	62
484	20230803	105100	72649610	2960	2960	2960	2960	107
485	20230803	105000	72332890	2960	2965	2965	2960	280
486	20230803	104900	71503545	2970	2970	2970	2970	8
487	20230803	104800	71479785	2975	2975	2975	2975	0
488	20230803	104700	71479785	2975	2975	2975	2975	0
489	20230803	104600	71479785	2975	2975	2975	2975	0
490	20230803	104500	71479785	2975	2975	2975	2975	0
491	20230803	104400	71479785	2975	2975	2975	2975	11
492	20230803	104300	71447060	2975	2975	2975	2975	16
493	20230803	104200	71399460	2975	2975	2975	2975	0
494	20230803	104100	71399460	2975	2975	2975	2975	0
495	20230803	104000	71399460	2975	2975	2975	2975	0
496	20230803	103900	71399460	2975	2975	2975	2975	0
497	20230803	103800	71399460	2975	2975	2975	2975	0
498	20230803	103700	71399460	2975	2975	2975	2960	133
499	20230803	103600	71005750	2960	2960	2960	2960	0
500	20230803	103500	71005750	2960	2960	2960	2960	238
501	20230803	103400	70301270	2970	2970	2970	2970	1
502	20230803	103300	70298300	2970	2965	2970	2955	764
503	20230803	103200	68034280	2970	2970	2970	2970	0
504	20230803	103100	68034280	2970	2970	2970	2970	50
505	20230803	103000	67885780	2970	2970	2970	2970	245
506	20230803	102900	67158130	2990	2990	2990	2990	0
507	20230803	102800	67158130	2990	2990	2990	2990	1
508	20230803	102700	67155140	2975	2980	2980	2975	611
509	20230803	102600	65337140	2985	2985	2985	2985	70
510	20230803	102500	65128190	2990	2990	2990	2990	5
511	20230803	102400	65113240	2990	2990	2990	2990	9
512	20230803	102300	65086330	2990	2990	2990	2990	18
513	20230803	102200	65032510	2990	2990	2990	2990	15
514	20230803	102100	64987660	2995	2995	2995	2995	0
515	20230803	102000	64987660	2995	2995	2995	2995	0
516	20230803	101900	64987660	2995	2995	2995	2995	0
517	20230803	101800	64987660	2995	2995	2995	2995	0
518	20230803	101700	64987660	2995	2995	2995	2995	0
519	20230803	101600	64987660	2995	2995	2995	2995	3
520	20230803	101500	64978675	3000	2990	3000	2990	700
521	20230803	101400	62882195	2995	2995	2995	2995	0
522	20230803	101300	62882195	2995	2995	2995	2995	0
523	20230803	101200	62882195	2995	2995	2995	2995	0
524	20230803	101100	62882195	2995	2995	2995	2995	0
525	20230803	101000	62882195	2995	2975	2995	2975	46
526	20230803	100900	62744905	2975	2975	2975	2975	124
527	20230803	100800	62376005	3000	3000	3000	3000	0
528	20230803	100700	62376005	3000	2990	3000	2990	1006
529	20230803	100600	59359705	2980	2980	2980	2980	2559
530	20230803	100500	51733885	2990	2985	2990	2985	5
531	20230803	100400	51718940	2985	2985	2985	2985	538
532	20230803	100300	50113010	2990	2995	2995	2990	2
533	20230803	100200	50107025	2995	2985	2995	2980	151
534	20230803	100100	49656455	3000	3000	3000	3000	2
535	20230803	100000	49650455	3000	3000	3000	3000	0
536	20230803	095900	49650455	3000	3000	3000	3000	100
537	20230803	095800	49350455	3000	3000	3000	3000	34
538	20230803	095700	49248455	3000	3000	3000	3000	2
539	20230803	095600	49242455	3000	2985	3000	2985	416
540	20230803	095500	48000680	2990	2990	2990	2990	9
541	20230803	095400	47973770	3000	3000	3000	3000	1
542	20230803	095300	47970770	2995	2995	2995	2995	201
543	20230803	095200	47368775	2995	2990	2995	2990	12
544	20230803	095100	47332850	2985	2985	2985	2985	1000
545	20230803	095000	44347850	2990	2990	2990	2990	0
546	20230803	094900	44347850	2990	2990	2990	2990	135
547	20230803	094800	43944200	3000	3000	3000	3000	0
548	20230803	094700	43944200	3000	3000	3000	3000	4
549	20230803	094600	43932200	2995	2995	2995	2995	142
550	20230803	094500	43506910	2995	2985	2995	2985	325
551	20230803	094400	42535785	2990	2995	2995	2990	16
552	20230803	094300	42487905	2990	2990	2990	2990	0
553	20230803	094200	42487905	2990	2990	2990	2990	86
554	20230803	094100	42230765	2990	2990	2990	2990	0
555	20230803	094000	42230765	2990	2990	2990	2990	8
556	20230803	093900	42206845	2990	2990	2990	2990	18
557	20230803	093800	42153025	2990	2990	2990	2990	200
558	20230803	093700	41555025	2990	2990	2990	2990	52
559	20230803	093600	41399545	2990	2990	2990	2990	0
560	20230803	093500	41399545	2990	2990	2990	2990	0
561	20230803	093400	41399545	2990	2995	2995	2990	51
562	20230803	093300	41246965	2995	2995	2995	2995	2
563	20230803	093200	41240975	2995	2995	2995	2995	1
564	20230803	093100	41237980	3000	3000	3000	2990	42
565	20230803	093000	41112160	3000	3000	3000	3000	1
566	20230803	092900	41109160	2990	2990	2990	2990	8
567	20230803	092800	41085240	3005	3005	3005	2980	1589
568	20230803	092700	36339510	3005	2980	3005	2980	373
569	20230803	092600	35220980	2975	2980	2980	2975	20
570	20230803	092500	35161475	2980	2985	2985	2980	450
571	20230803	092400	33818975	2985	2985	2985	2985	10
572	20230803	092300	33789125	2990	2990	2990	2990	0
573	20230803	092200	33789125	2990	2990	2990	2990	237
574	20230803	092100	33080495	2990	2990	2990	2990	18
575	20230803	092000	33026675	2985	2945	2985	2945	3631
576	20230803	091900	22323340	2945	2945	2945	2945	30
577	20230803	091800	22234990	2960	2955	2960	2950	81
578	20230803	091700	21995940	2960	2960	2960	2960	0
579	20230803	091600	21995940	2960	2960	2960	2960	500
580	20230803	091500	20515940	2960	2945	2960	2930	751
581	20230803	091400	18302495	2955	2955	2955	2955	0
582	20230803	091300	18302495	2955	2950	2965	2930	562
583	20230803	091200	16644195	2950	2965	2965	2950	1282
584	20230803	091100	12857560	2965	2965	2965	2965	94
585	20230803	091000	12578850	2965	2960	2965	2960	313
586	20230803	090900	11652365	2965	2965	2965	2965	80
587	20230803	090800	11415165	2970	2980	2990	2970	348
588	20230803	090700	10379425	2985	2990	2990	2985	78
589	20230803	090600	10146505	2995	2995	2995	2995	10
590	20230803	090500	10116555	2990	2985	2990	2985	138
591	20230803	090400	9704125	2990	2990	2990	2990	23
592	20230803	090300	9635355	3005	2980	3005	2980	10
593	20230803	090200	9605530	3000	2995	3000	2960	814
594	20230803	090100	7172765	2995	3005	3005	2995	301
595	20230803	090000	6269830	3010	3010	3010	3010	2083