KissMeData/039020/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	191400	393047060	2980	2980	2980	2980	2103
3	20230802	191300	393047060	2980	2980	2980	2980	0
4	20230802	191200	393047060	2980	2980	2980	2980	0
5	20230802	191100	393047060	2980	2980	2980	2980	0
6	20230802	191000	393047060	2980	2980	2980	2980	0
7	20230802	190900	393047060	2980	2980	2980	2980	0
8	20230802	190800	393047060	2980	2980	2980	2980	0
9	20230802	190700	393047060	2980	2980	2980	2980	0
10	20230802	190600	393047060	2980	2980	2980	2980	0
11	20230802	190500	393047060	2980	2980	2980	2980	0
12	20230802	190400	393047060	2980	2980	2980	2980	0
13	20230802	190300	393047060	2980	2980	2980	2980	0
14	20230802	190200	393047060	2980	2980	2980	2980	0
15	20230802	190100	393047060	2980	2980	2980	2980	0
16	20230802	190000	393047060	2980	2980	2980	2980	0
17	20230802	185900	393047060	2980	2980	2980	2980	0
18	20230802	185800	393047060	2980	2980	2980	2980	0
19	20230802	185700	393047060	2980	2980	2980	2980	0
20	20230802	185600	393047060	2980	2980	2980	2980	0
21	20230802	185500	393047060	2980	2980	2980	2980	0
22	20230802	185400	393047060	2980	2980	2980	2980	0
23	20230802	185300	393047060	2980	2980	2980	2980	0
24	20230802	185200	393047060	2980	2980	2980	2980	0
25	20230802	185100	393047060	2980	2980	2980	2980	0
26	20230802	185000	393047060	2980	2980	2980	2980	0
27	20230802	184900	393047060	2980	2980	2980	2980	0
28	20230802	184800	393047060	2980	2980	2980	2980	0
29	20230802	184700	393047060	2980	2980	2980	2980	0
30	20230802	184600	393047060	2980	2980	2980	2980	0
31	20230802	184500	393047060	2980	2980	2980	2980	0
32	20230802	184400	393047060	2980	2980	2980	2980	2103
33	20230802	184300	393047060	2980	2980	2980	2980	0
34	20230802	184200	393047060	2980	2980	2980	2980	0
35	20230802	184100	393047060	2980	2980	2980	2980	0
36	20230802	184000	393047060	2980	2980	2980	2980	0
37	20230802	183900	393047060	2980	2980	2980	2980	0
38	20230802	183800	393047060	2980	2980	2980	2980	0
39	20230802	183700	393047060	2980	2980	2980	2980	0
40	20230802	183600	393047060	2980	2980	2980	2980	0
41	20230802	183500	393047060	2980	2980	2980	2980	0
42	20230802	183400	393047060	2980	2980	2980	2980	0
43	20230802	183300	393047060	2980	2980	2980	2980	0
44	20230802	183200	393047060	2980	2980	2980	2980	0
45	20230802	183100	393047060	2980	2980	2980	2980	0
46	20230802	183000	393047060	2980	2980	2980	2980	0
47	20230802	182900	393047060	2980	2980	2980	2980	0
48	20230802	182800	393047060	2980	2980	2980	2980	0
49	20230802	182700	393047060	2980	2980	2980	2980	0
50	20230802	182600	393047060	2980	2980	2980	2980	0
51	20230802	182500	393047060	2980	2980	2980	2980	0
52	20230802	182400	393047060	2980	2980	2980	2980	0
53	20230802	182300	393047060	2980	2980	2980	2980	0
54	20230802	182200	393047060	2980	2980	2980	2980	0
55	20230802	182100	393047060	2980	2980	2980	2980	0
56	20230802	182000	393047060	2980	2980	2980	2980	0
57	20230802	181900	393047060	2980	2980	2980	2980	0
58	20230802	181800	393047060	2980	2980	2980	2980	0
59	20230802	181700	393047060	2980	2980	2980	2980	0
60	20230802	181600	393047060	2980	2980	2980	2980	0
61	20230802	181500	393047060	2980	2980	2980	2980	0
62	20230802	181400	393047060	2980	2980	2980	2980	2103
63	20230802	181300	393047060	2980	2980	2980	2980	0
64	20230802	181200	393047060	2980	2980	2980	2980	0
65	20230802	181100	393047060	2980	2980	2980	2980	0
66	20230802	181000	393047060	2980	2980	2980	2980	0
67	20230802	180900	393047060	2980	2980	2980	2980	0
68	20230802	180800	393047060	2980	2980	2980	2980	0
69	20230802	180700	393047060	2980	2980	2980	2980	0
70	20230802	180600	393047060	2980	2980	2980	2980	0
71	20230802	180500	393047060	2980	2980	2980	2980	0
72	20230802	180400	393047060	2980	2980	2980	2980	0
73	20230802	180300	393047060	2980	2980	2980	2980	0
74	20230802	180200	393047060	2980	2980	2980	2980	0
75	20230802	180100	393047060	2980	2980	2980	2980	0
76	20230802	180000	393047060	2980	2980	2980	2980	0
77	20230802	175900	393047060	2980	2980	2980	2980	0
78	20230802	175800	393047060	2980	2980	2980	2980	0
79	20230802	175700	393047060	2980	2980	2980	2980	0
80	20230802	175600	393047060	2980	2980	2980	2980	0
81	20230802	175500	393047060	2980	2980	2980	2980	0
82	20230802	175400	393047060	2980	2980	2980	2980	0
83	20230802	175300	393047060	2980	2980	2980	2980	0
84	20230802	175200	393047060	2980	2980	2980	2980	0
85	20230802	175100	393047060	2980	2980	2980	2980	0
86	20230802	175000	393047060	2980	2980	2980	2980	0
87	20230802	174900	393047060	2980	2980	2980	2980	0
88	20230802	174800	393047060	2980	2980	2980	2980	0
89	20230802	174700	393047060	2980	2980	2980	2980	0
90	20230802	174600	393047060	2980	2980	2980	2980	0
91	20230802	174500	393047060	2980	2980	2980	2980	0
92	20230802	174400	393047060	2980	2980	2980	2980	2103
93	20230802	174300	393047060	2980	2980	2980	2980	0
94	20230802	174200	393047060	2980	2980	2980	2980	0
95	20230802	174100	393047060	2980	2980	2980	2980	0
96	20230802	174000	393047060	2980	2980	2980	2980	0
97	20230802	173900	393047060	2980	2980	2980	2980	0
98	20230802	173800	393047060	2980	2980	2980	2980	0
99	20230802	173700	393047060	2980	2980	2980	2980	0
100	20230802	173600	393047060	2980	2980	2980	2980	0
101	20230802	173500	393047060	2980	2980	2980	2980	0
102	20230802	173400	393047060	2980	2980	2980	2980	0
103	20230802	173300	393047060	2980	2980	2980	2980	0
104	20230802	173200	393047060	2980	2980	2980	2980	0
105	20230802	173100	393047060	2980	2980	2980	2980	0
106	20230802	173000	393047060	2980	2980	2980	2980	0
107	20230802	172900	393047060	2980	2980	2980	2980	0
108	20230802	172800	393047060	2980	2980	2980	2980	0
109	20230802	172700	393047060	2980	2980	2980	2980	0
110	20230802	172600	393047060	2980	2980	2980	2980	0
111	20230802	172500	393047060	2980	2980	2980	2980	0
112	20230802	172400	393047060	2980	2980	2980	2980	0
113	20230802	172300	393047060	2980	2980	2980	2980	0
114	20230802	172200	393047060	2980	2980	2980	2980	0
115	20230802	172100	393047060	2980	2980	2980	2980	0
116	20230802	172000	393047060	2980	2980	2980	2980	0
117	20230802	171900	393047060	2980	2980	2980	2980	0
118	20230802	171800	393047060	2980	2980	2980	2980	0
119	20230802	171700	393047060	2980	2980	2980	2980	0
120	20230802	171600	393047060	2980	2980	2980	2980	0
121	20230802	171500	393047060	2980	2980	2980	2980	0
122	20230802	171400	393047060	2980	2980	2980	2980	2103
123	20230802	171300	393047060	2980	2980	2980	2980	0
124	20230802	171200	393047060	2980	2980	2980	2980	0
125	20230802	171100	393047060	2980	2980	2980	2980	0
126	20230802	171000	393047060	2980	2980	2980	2980	0
127	20230802	170900	393047060	2980	2980	2980	2980	0
128	20230802	170800	393047060	2980	2980	2980	2980	0
129	20230802	170700	393047060	2980	2980	2980	2980	0
130	20230802	170600	393047060	2980	2980	2980	2980	0
131	20230802	170500	393047060	2980	2980	2980	2980	0
132	20230802	170400	393047060	2980	2980	2980	2980	0
133	20230802	170300	393047060	2980	2980	2980	2980	0
134	20230802	170200	393047060	2980	2980	2980	2980	0
135	20230802	170100	393047060	2980	2980	2980	2980	0
136	20230802	170000	393047060	2980	2980	2980	2980	0
137	20230802	165900	393047060	2980	2980	2980	2980	0
138	20230802	165800	393047060	2980	2980	2980	2980	0
139	20230802	165700	393047060	2980	2980	2980	2980	0
140	20230802	165600	393047060	2980	2980	2980	2980	0
141	20230802	165500	393047060	2980	2980	2980	2980	0
142	20230802	165400	393047060	2980	2980	2980	2980	0
143	20230802	165300	393047060	2980	2980	2980	2980	0
144	20230802	165200	393047060	2980	2980	2980	2980	0
145	20230802	165100	393047060	2980	2980	2980	2980	0
146	20230802	165000	393047060	2980	2980	2980	2980	0
147	20230802	164900	393047060	2980	2980	2980	2980	0
148	20230802	164800	393047060	2980	2980	2980	2980	0
149	20230802	164700	393047060	2980	2980	2980	2980	0
150	20230802	164600	393047060	2980	2980	2980	2980	0
151	20230802	164500	393047060	2980	2980	2980	2980	0
152	20230802	164400	393047060	2980	2980	2980	2980	2103
153	20230802	164300	393047060	2980	2980	2980	2980	0
154	20230802	164200	393047060	2980	2980	2980	2980	0
155	20230802	164100	393047060	2980	2980	2980	2980	0
156	20230802	164000	393047060	2980	2980	2980	2980	0
157	20230802	163900	393047060	2980	2980	2980	2980	0
158	20230802	163800	393047060	2980	2980	2980	2980	0
159	20230802	163700	393047060	2980	2980	2980	2980	0
160	20230802	163600	393047060	2980	2980	2980	2980	0
161	20230802	163500	393047060	2980	2980	2980	2980	0
162	20230802	163400	393047060	2980	2980	2980	2980	0
163	20230802	163300	393047060	2980	2980	2980	2980	0
164	20230802	163200	393047060	2980	2980	2980	2980	0
165	20230802	163100	393047060	2980	2980	2980	2980	0
166	20230802	163000	393047060	2980	2980	2980	2980	0
167	20230802	162900	393047060	2980	2980	2980	2980	0
168	20230802	162800	393047060	2980	2980	2980	2980	0
169	20230802	162700	393047060	2980	2980	2980	2980	0
170	20230802	162600	393047060	2980	2980	2980	2980	0
171	20230802	162500	393047060	2980	2980	2980	2980	0
172	20230802	162400	393047060	2980	2980	2980	2980	0
173	20230802	162300	393047060	2980	2980	2980	2980	0
174	20230802	162200	393047060	2980	2980	2980	2980	0
175	20230802	162100	393047060	2980	2980	2980	2980	0
176	20230802	162000	393047060	2980	2980	2980	2980	0
177	20230802	161900	393047060	2980	2980	2980	2980	0
178	20230802	161800	393047060	2980	2980	2980	2980	0
179	20230802	161700	393047060	2980	2980	2980	2980	0
180	20230802	161600	393047060	2980	2980	2980	2980	0
181	20230802	161500	393047060	2980	2980	2980	2980	0
182	20230802	161400	393047060	2980	2980	2980	2980	2103
183	20230802	161300	393047060	2980	2980	2980	2980	0
184	20230802	161200	393047060	2980	2980	2980	2980	0
185	20230802	161100	393047060	2980	2980	2980	2980	0
186	20230802	161000	393047060	2980	2980	2980	2980	0
187	20230802	160900	393047060	2980	2980	2980	2980	0
188	20230802	160800	393047060	2980	2980	2980	2980	0
189	20230802	160700	393047060	2980	2980	2980	2980	0
190	20230802	160600	393047060	2980	2980	2980	2980	0
191	20230802	160500	393047060	2980	2980	2980	2980	0
192	20230802	160400	393047060	2980	2980	2980	2980	0
193	20230802	160300	393047060	2980	2980	2980	2980	0
194	20230802	160200	393047060	2980	2980	2980	2980	0
195	20230802	160100	393047060	2980	2980	2980	2980	0
196	20230802	160000	393047060	2980	2980	2980	2980	0
197	20230802	155900	393047060	2980	2980	2980	2980	0
198	20230802	155800	393047060	2980	2980	2980	2980	0
199	20230802	155700	393047060	2980	2980	2980	2980	0
200	20230802	155600	393047060	2980	2980	2980	2980	0
201	20230802	155500	393047060	2980	2980	2980	2980	0
202	20230802	155400	393047060	2980	2980	2980	2980	0
203	20230802	155300	393047060	2980	2980	2980	2980	0
204	20230802	155200	393047060	2980	2980	2980	2980	0
205	20230802	155100	393047060	2980	2980	2980	2980	0
206	20230802	155000	393047060	2980	2980	2980	2980	0
207	20230802	154900	393047060	2980	2980	2980	2980	0
208	20230802	154800	393047060	2980	2980	2980	2980	0
209	20230802	154700	393047060	2980	2980	2980	2980	0
210	20230802	154600	393047060	2980	2980	2980	2980	0
211	20230802	154500	393047060	2980	2980	2980	2980	0
212	20230802	154400	393047060	2980	2980	2980	2980	2103
213	20230802	154300	393047060	2980	2980	2980	2980	0
214	20230802	154200	393047060	2980	2980	2980	2980	0
215	20230802	154100	393047060	2980	2980	2980	2980	0
216	20230802	154000	393047060	2980	2980	2980	2980	0
217	20230802	153900	393047060	2980	2980	2980	2980	0
218	20230802	153800	393047060	2980	2980	2980	2980	0
219	20230802	153700	393047060	2980	2980	2980	2980	0
220	20230802	153600	393047060	2980	2980	2980	2980	0
221	20230802	153500	393047060	2980	2980	2980	2980	0
222	20230802	153400	393047060	2980	2980	2980	2980	0
223	20230802	153300	393047060	2980	2980	2980	2980	0
224	20230802	153200	393047060	2980	2980	2980	2980	0
225	20230802	153100	393047060	2980	2980	2980	2980	0
226	20230802	153000	393047060	2980	2980	2980	2980	2103
227	20230802	152900	386780120	2995	2995	2995	2995	0
228	20230802	152800	386780120	2995	2995	2995	2995	0
229	20230802	152700	386780120	2995	2995	2995	2995	0
230	20230802	152600	386780120	2995	2995	2995	2995	0
231	20230802	152500	386780120	2995	2995	2995	2995	0
232	20230802	152400	386780120	2995	2995	2995	2995	0
233	20230802	152300	386780120	2995	2995	2995	2995	0
234	20230802	152200	386780120	2995	2995	2995	2995	0
235	20230802	152100	386780120	2995	2995	2995	2995	0
236	20230802	152000	386780120	2995	2995	2995	2995	0
237	20230802	151900	386780120	2995	2995	2995	2985	113
238	20230802	151800	386442705	2995	2995	2995	2995	0
239	20230802	151700	386442705	2995	2995	2995	2995	12
240	20230802	151600	386406765	2990	2980	2990	2980	604
241	20230802	151500	384602780	2980	2955	2980	2955	6922
242	20230802	151400	364110545	2955	2950	2955	2950	1274
243	20230802	151300	360347245	2950	2950	2950	2950	2711
244	20230802	151200	352349795	2945	2945	2945	2945	444
245	20230802	151100	351042215	2950	2950	2950	2950	28
246	20230802	151000	350959615	2950	2940	2950	2940	2150
247	20230802	150900	344623710	2940	2940	2940	2940	0
248	20230802	150800	344623710	2940	2940	2940	2940	0
249	20230802	150700	344623710	2940	2940	2940	2940	0
250	20230802	150600	344623710	2940	2940	2940	2940	0
251	20230802	150500	344623710	2940	2940	2940	2940	1
252	20230802	150400	344620770	2930	2930	2930	2930	70
253	20230802	150300	344415670	2950	2950	2950	2950	0
254	20230802	150200	344415670	2950	2950	2950	2950	0
255	20230802	150100	344415670	2950	2950	2950	2950	0
256	20230802	150000	344415670	2950	2950	2950	2950	0
257	20230802	145900	344415670	2950	2950	2950	2950	0
258	20230802	145800	344415670	2950	2950	2950	2950	0
259	20230802	145700	344415670	2950	2950	2950	2950	0
260	20230802	145600	344415670	2950	2950	2950	2950	1
261	20230802	145500	344412720	2955	2955	2955	2955	0
262	20230802	145400	344412720	2955	2955	2955	2955	26
263	20230802	145300	344335890	2955	2950	2955	2950	76
264	20230802	145200	344111685	2950	2950	2950	2950	69
265	20230802	145100	343908135	2955	2940	2955	2930	2195
266	20230802	145000	337427005	2930	2930	2930	2930	1476
267	20230802	144900	333102325	2930	2930	2930	2930	0
268	20230802	144800	333102325	2930	2930	2930	2930	771
269	20230802	144700	330843295	2930	2925	2930	2925	1274
270	20230802	144600	327111225	2930	2930	2930	2930	0
271	20230802	144500	327111225	2930	2930	2930	2930	0
272	20230802	144400	327111225	2930	2930	2930	2930	0
273	20230802	144300	327111225	2930	2930	2930	2930	0
274	20230802	144200	327111225	2930	2930	2930	2930	0
275	20230802	144100	327111225	2930	2930	2930	2930	0
276	20230802	144000	327111225	2930	2930	2930	2930	0
277	20230802	143900	327111225	2930	2930	2930	2930	0
278	20230802	143800	327111225	2930	2930	2930	2930	0
279	20230802	143700	327111225	2930	2930	2930	2930	3
280	20230802	143600	327102435	2930	2930	2930	2930	25
281	20230802	143500	327029185	2930	2930	2930	2930	0
282	20230802	143400	327029185	2930	2930	2930	2930	0
283	20230802	143300	327029185	2930	2920	2930	2920	1001
284	20230802	143200	324106255	2920	2925	2925	2920	5000
285	20230802	143100	309500980	2925	2925	2925	2925	8
286	20230802	143000	309477580	2925	2925	2925	2925	0
287	20230802	142900	309477580	2925	2925	2925	2925	0
288	20230802	142800	309477580	2925	2925	2925	2925	260
289	20230802	142700	308717080	2930	2930	2930	2930	1
290	20230802	142600	308714150	2925	2925	2925	2925	0
291	20230802	142500	308714150	2925	2925	2925	2925	0
292	20230802	142400	308714150	2925	2925	2925	2925	768
293	20230802	142300	306467750	2925	2925	2925	2925	0
294	20230802	142200	306467750	2925	2925	2925	2925	11
295	20230802	142100	306435575	2925	2925	2925	2925	2221
296	20230802	142000	299939150	2925	2930	2930	2925	163
297	20230802	141900	299461875	2930	2930	2930	2930	0
298	20230802	141800	299461875	2930	2930	2930	2930	180
299	20230802	141700	298934475	2930	2930	2930	2930	360
300	20230802	141600	297879675	2930	2930	2930	2930	0
301	20230802	141500	297879675	2930	2930	2930	2930	1
302	20230802	141400	297876745	2930	2925	2930	2925	121
303	20230802	141300	297522815	2925	2925	2925	2925	0
304	20230802	141200	297522815	2925	2925	2925	2925	200
305	20230802	141100	296937815	2925	2925	2925	2925	0
306	20230802	141000	296937815	2925	2925	2925	2925	96
307	20230802	140900	296657015	2930	2930	2930	2930	0
308	20230802	140800	296657015	2930	2930	2930	2925	2348
309	20230802	140700	289789080	2930	2930	2930	2930	0
310	20230802	140600	289789080	2930	2930	2930	2930	5
311	20230802	140500	289774430	2935	2935	2935	2935	2
312	20230802	140400	289768560	2935	2935	2935	2935	0
313	20230802	140300	289768560	2935	2935	2935	2935	0
314	20230802	140200	289768560	2935	2935	2935	2935	0
315	20230802	140100	289768560	2935	2935	2935	2935	0
316	20230802	140000	289768560	2935	2935	2935	2935	2
317	20230802	135900	289762690	2940	2940	2940	2940	0
318	20230802	135800	289762690	2940	2935	2940	2935	10
319	20230802	135700	289733295	2940	2940	2940	2940	40
320	20230802	135600	289615695	2940	2940	2940	2940	0
321	20230802	135500	289615695	2940	2940	2940	2940	0
322	20230802	135400	289615695	2940	2940	2940	2940	0
323	20230802	135300	289615695	2940	2940	2940	2940	0
324	20230802	135200	289615695	2940	2930	2940	2930	657
325	20230802	135100	287690675	2935	2935	2935	2935	0
326	20230802	135000	287690675	2935	2935	2935	2935	0
327	20230802	134900	287690675	2935	2935	2935	2935	0
328	20230802	134800	287690675	2935	2935	2935	2935	0
329	20230802	134700	287690675	2935	2935	2935	2935	50
330	20230802	134600	287543925	2940	2940	2940	2940	5
331	20230802	134500	287529225	2945	2945	2945	2945	0
332	20230802	134400	287529225	2945	2945	2945	2945	0
333	20230802	134300	287529225	2945	2945	2945	2945	0
334	20230802	134200	287529225	2945	2945	2945	2945	2
335	20230802	134100	287523335	2930	2930	2930	2930	544
336	20230802	134000	285929415	2930	2930	2930	2930	3524
337	20230802	133900	275604095	2930	2930	2930	2930	1382
338	20230802	133800	271554835	2935	2935	2935	2935	0
339	20230802	133700	271554835	2935	2935	2935	2935	0
340	20230802	133600	271554835	2935	2935	2935	2935	0
341	20230802	133500	271554835	2935	2935	2935	2935	0
342	20230802	133400	271554835	2935	2935	2935	2935	0
343	20230802	133300	271554835	2935	2935	2935	2935	396
344	20230802	133200	270392575	2935	2935	2935	2935	0
345	20230802	133100	270392575	2935	2935	2935	2935	0
346	20230802	133000	270392575	2935	2935	2935	2935	11
347	20230802	132900	270360290	2940	2940	2940	2940	0
348	20230802	132800	270360290	2940	2940	2940	2940	1
349	20230802	132700	270357350	2940	2940	2940	2940	0
350	20230802	132600	270357350	2940	2940	2940	2940	0
351	20230802	132500	270357350	2940	2940	2940	2940	0
352	20230802	132400	270357350	2940	2940	2940	2940	0
353	20230802	132300	270357350	2940	2940	2940	2940	48
354	20230802	132200	270216230	2940	2940	2940	2940	0
355	20230802	132100	270216230	2940	2940	2940	2940	0
356	20230802	132000	270216230	2940	2940	2940	2940	0
357	20230802	131900	270216230	2940	2940	2940	2940	0
358	20230802	131800	270216230	2940	2940	2940	2940	0
359	20230802	131700	270216230	2940	2940	2940	2940	0
360	20230802	131600	270216230	2940	2940	2940	2940	0
361	20230802	131500	270216230	2940	2940	2940	2940	0
362	20230802	131400	270216230	2940	2940	2940	2940	2
363	20230802	131300	270210350	2930	2930	2930	2930	0
364	20230802	131200	270210350	2930	2930	2930	2930	0
365	20230802	131100	270210350	2930	2930	2930	2930	0
366	20230802	131000	270210350	2930	2930	2930	2930	0
367	20230802	130900	270210350	2930	2930	2930	2930	0
368	20230802	130800	270210350	2930	2935	2935	2930	1442
369	20230802	130700	265985250	2930	2930	2930	2930	0
370	20230802	130600	265985250	2930	2930	2930	2930	0
371	20230802	130500	265985250	2930	2930	2930	2930	0
372	20230802	130400	265985250	2930	2930	2930	2930	0
373	20230802	130300	265985250	2930	2930	2930	2930	0
374	20230802	130200	265985250	2930	2930	2930	2930	0
375	20230802	130100	265985250	2930	2930	2930	2930	0
376	20230802	130000	265985250	2930	2930	2930	2930	0
377	20230802	125900	265985250	2930	2940	2940	2930	111
378	20230802	125800	265659590	2950	2950	2950	2950	0
379	20230802	125700	265659590	2950	2950	2950	2950	0
380	20230802	125600	265659590	2950	2950	2950	2950	0
381	20230802	125500	265659590	2950	2950	2950	2950	0
382	20230802	125400	265659590	2950	2950	2950	2950	0
383	20230802	125300	265659590	2950	2950	2950	2950	0
384	20230802	125200	265659590	2950	2950	2950	2950	0
385	20230802	125100	265659590	2950	2950	2950	2950	0
386	20230802	125000	265659590	2950	2950	2950	2950	0
387	20230802	124900	265659590	2950	2950	2950	2950	0
388	20230802	124800	265659590	2950	2950	2950	2950	0
389	20230802	124700	265659590	2950	2950	2950	2950	0
390	20230802	124600	265659590	2950	2950	2950	2950	0
391	20230802	124500	265659590	2950	2950	2950	2950	0
392	20230802	124400	265659590	2950	2950	2950	2950	0
393	20230802	124300	265659590	2950	2950	2950	2950	0
394	20230802	124200	265659590	2950	2950	2950	2950	0
395	20230802	124100	265659590	2950	2950	2950	2950	0
396	20230802	124000	265659590	2950	2950	2950	2950	0
397	20230802	123900	265659590	2950	2950	2950	2950	1
398	20230802	123800	265656640	2930	2930	2930	2930	0
399	20230802	123700	265656640	2930	2930	2930	2930	0
400	20230802	123600	265656640	2930	2945	2945	2930	792
401	20230802	123500	263336045	2945	2945	2945	2945	1
402	20230802	123400	263333100	2930	2930	2930	2930	0
403	20230802	123300	263333100	2930	2930	2930	2930	0
404	20230802	123200	263333100	2930	2930	2930	2930	20
405	20230802	123100	263274500	2930	2935	2935	2930	2810
406	20230802	123000	255040950	2930	2935	2935	2930	4038
407	20230802	122900	243206615	2955	2955	2955	2955	0
408	20230802	122800	243206615	2955	2955	2955	2955	0
409	20230802	122700	243206615	2955	2955	2955	2955	0
410	20230802	122600	243206615	2955	2955	2955	2955	0
411	20230802	122500	243206615	2955	2945	2955	2935	2230
412	20230802	122400	236660405	2935	2935	2935	2935	2367
413	20230802	122300	229713260	2930	2935	2935	2930	1685
414	20230802	122200	224774745	2930	2935	2935	2930	2990
415	20230802	122100	216011610	2935	2935	2940	2935	2585
416	20230802	122000	208424615	2935	2940	2940	2935	2184
417	20230802	121900	202003950	2940	2940	2940	2940	5128
418	20230802	121800	186927630	2945	2945	2945	2945	0
419	20230802	121700	186927630	2945	2945	2945	2945	100
420	20230802	121600	186633130	2955	2955	2955	2955	0
421	20230802	121500	186633130	2955	2955	2955	2955	0
422	20230802	121400	186633130	2955	2955	2955	2955	1
423	20230802	121300	186630175	2955	2955	2955	2955	1
424	20230802	121200	186627220	2945	2945	2945	2945	21
425	20230802	121100	186565375	2945	2945	2945	2945	1022
426	20230802	121000	183555585	2945	2945	2945	2945	0
427	20230802	120900	183555585	2945	2945	2945	2945	171
428	20230802	120800	183051990	2945	2945	2945	2945	0
429	20230802	120700	183051990	2945	2945	2945	2945	0
430	20230802	120600	183051990	2945	2945	2945	2945	14
431	20230802	120500	183010760	2945	2945	2945	2945	346
432	20230802	120400	181991790	2945	2945	2945	2945	21
433	20230802	120300	181929945	2945	2945	2945	2945	129
434	20230802	120200	181550040	2945	2945	2945	2945	447
435	20230802	120100	180233625	2945	2945	2945	2945	2757
436	20230802	120000	172114260	2945	2950	2950	2945	2377
437	20230802	115900	165102130	2955	2955	2955	2955	60
438	20230802	115800	164924830	2955	2955	2955	2955	268
439	20230802	115700	164132890	2965	2965	2965	2965	50
440	20230802	115600	163984640	2970	2970	2970	2970	0
441	20230802	115500	163984640	2970	2970	2970	2970	0
442	20230802	115400	163984640	2970	2970	2970	2970	0
443	20230802	115300	163984640	2970	2970	2970	2970	0
444	20230802	115200	163984640	2970	2970	2970	2970	0
445	20230802	115100	163984640	2970	2970	2970	2970	0
446	20230802	115000	163984640	2970	2970	2970	2970	0
447	20230802	114900	163984640	2970	2970	2970	2970	0
448	20230802	114800	163984640	2970	2970	2970	2970	0
449	20230802	114700	163984640	2970	2970	2970	2970	0
450	20230802	114600	163984640	2970	2970	2970	2970	0
451	20230802	114500	163984640	2970	2970	2970	2970	0
452	20230802	114400	163984640	2970	2970	2970	2970	1
453	20230802	114300	163981670	2945	2945	2945	2945	0
454	20230802	114200	163981670	2945	2945	2945	2945	0
455	20230802	114100	163981670	2945	2945	2945	2945	0
456	20230802	114000	163981670	2945	2960	2960	2945	6000
457	20230802	113900	146278370	2970	2970	2970	2970	0
458	20230802	113800	146278370	2970	2970	2970	2970	0
459	20230802	113700	146278370	2970	2970	2970	2970	0
460	20230802	113600	146278370	2970	2970	2970	2970	0
461	20230802	113500	146278370	2970	2970	2970	2970	0
462	20230802	113400	146278370	2970	2970	2970	2970	0
463	20230802	113300	146278370	2970	2970	2970	2970	0
464	20230802	113200	146278370	2970	2970	2970	2970	0
465	20230802	113100	146278370	2970	2970	2970	2970	0
466	20230802	113000	146278370	2970	2970	2970	2970	1
467	20230802	112900	146275400	2960	2960	2960	2960	0
468	20230802	112800	146275400	2960	2960	2960	2960	14
469	20230802	112700	146233960	2970	2970	2970	2970	300
470	20230802	112600	145342960	2980	2980	2980	2980	0
471	20230802	112500	145342960	2980	2980	2980	2980	0
472	20230802	112400	145342960	2980	2980	2980	2980	0
473	20230802	112300	145342960	2980	2980	2980	2980	10
474	20230802	112200	145313160	2975	2975	2975	2975	0
475	20230802	112100	145313160	2975	2975	2975	2975	508
476	20230802	112000	143801860	2970	2970	2970	2970	128
477	20230802	111900	143421700	2955	2980	2985	2950	34559
478	20230802	111800	41196045	3000	3000	3000	3000	1
479	20230802	111700	41193045	2980	2980	2980	2980	0
480	20230802	111600	41193045	2980	2980	2980	2980	0
481	20230802	111500	41193045	2980	2980	2980	2980	0
482	20230802	111400	41193045	2980	2980	2980	2980	0
483	20230802	111300	41193045	2980	2980	2980	2980	0
484	20230802	111200	41193045	2980	2980	2980	2980	0
485	20230802	111100	41193045	2980	2980	2980	2980	0
486	20230802	111000	41193045	2980	2980	2980	2980	53
487	20230802	110900	41035105	3000	3000	3000	3000	0
488	20230802	110800	41035105	3000	3000	3000	3000	0
489	20230802	110700	41035105	3000	3000	3000	3000	0
490	20230802	110600	41035105	3000	3000	3000	3000	0
491	20230802	110500	41035105	3000	3000	3000	3000	0
492	20230802	110400	41035105	3000	3000	3000	3000	0
493	20230802	110300	41035105	3000	3000	3000	3000	1
494	20230802	110200	41032105	3000	2995	3000	2995	470
495	20230802	110100	39622205	2995	2995	2995	2995	1
496	20230802	110000	39619210	2975	2975	2975	2975	0
497	20230802	105900	39619210	2975	2985	2985	2975	2000
498	20230802	105800	33657265	3000	3000	3000	3000	0
499	20230802	105700	33657265	3000	3000	3000	3000	1
500	20230802	105600	33654265	2995	2990	2995	2990	2
501	20230802	105500	33648280	3000	3000	3000	3000	1
502	20230802	105400	33645280	2990	2990	2990	2990	50
503	20230802	105300	33495780	3000	3000	3000	3000	0
504	20230802	105200	33495780	3000	3000	3000	3000	0
505	20230802	105100	33495780	3000	3000	3000	3000	0
506	20230802	105000	33495780	3000	3000	3000	3000	0
507	20230802	104900	33495780	3000	3000	3000	3000	0
508	20230802	104800	33495780	3000	3000	3000	3000	35
509	20230802	104700	33390780	2990	2990	2990	2990	23
510	20230802	104600	33322010	2990	2990	2990	2990	75
511	20230802	104500	33097760	3000	3000	3000	3000	0
512	20230802	104400	33097760	3000	3000	3000	3000	0
513	20230802	104300	33097760	3000	3000	3000	3000	0
514	20230802	104200	33097760	3000	3000	3000	3000	0
515	20230802	104100	33097760	3000	3000	3000	3000	0
516	20230802	104000	33097760	3000	3000	3000	3000	0
517	20230802	103900	33097760	3000	3000	3000	3000	0
518	20230802	103800	33097760	3000	3000	3000	3000	0
519	20230802	103700	33097760	3000	3000	3000	3000	0
520	20230802	103600	33097760	3000	3000	3000	3000	0
521	20230802	103500	33097760	3000	3000	3000	3000	0
522	20230802	103400	33097760	3000	3000	3000	3000	0
523	20230802	103300	33097760	3000	3000	3000	3000	0
524	20230802	103200	33097760	3000	3000	3000	3000	0
525	20230802	103100	33097760	3000	3000	3000	3000	0
526	20230802	103000	33097760	3000	3000	3000	3000	0
527	20230802	102900	33097760	3000	3000	3000	3000	0
528	20230802	102800	33097760	3000	3000	3000	3000	0
529	20230802	102700	33097760	3000	3000	3000	3000	1
530	20230802	102600	33094760	2990	2990	2990	2990	0
531	20230802	102500	33094760	2990	2990	2990	2990	1252
532	20230802	102400	29351280	2990	2990	2990	2990	1
533	20230802	102300	29348290	2990	2990	2990	2990	0
534	20230802	102200	29348290	2990	2990	2990	2990	0
535	20230802	102100	29348290	2990	2990	2990	2990	0
536	20230802	102000	29348290	2990	2990	2990	2990	0
537	20230802	101900	29348290	2990	2990	2990	2990	0
538	20230802	101800	29348290	2990	2990	2990	2990	256
539	20230802	101700	28582850	2990	2995	2995	2990	570
540	20230802	101600	26877395	2990	2990	2990	2990	613
541	20230802	101500	25044525	2990	2990	2990	2990	0
542	20230802	101400	25044525	2990	2990	2990	2990	0
543	20230802	101300	25044525	2990	2990	2990	2990	0
544	20230802	101200	25044525	2990	2990	2990	2990	22
545	20230802	101100	24978745	3000	3000	3000	3000	0
546	20230802	101000	24978745	3000	3000	3000	3000	0
547	20230802	100900	24978745	3000	3000	3000	3000	0
548	20230802	100800	24978745	3000	3000	3000	3000	1
549	20230802	100700	24975745	2985	2985	2985	2985	0
550	20230802	100600	24975745	2985	2985	2985	2985	0
551	20230802	100500	24975745	2985	2985	2985	2985	0
552	20230802	100400	24975745	2985	2985	2985	2985	0
553	20230802	100300	24975745	2985	2985	2985	2985	0
554	20230802	100200	24975745	2985	2995	2995	2985	108
555	20230802	100100	24653285	2990	2990	2990	2990	327
556	20230802	100000	23675555	3005	3005	3005	3005	0
557	20230802	095900	23675555	3005	3005	3005	3005	0
558	20230802	095800	23675555	3005	3005	3005	3005	0
559	20230802	095700	23675555	3005	3005	3005	3005	6
560	20230802	095600	23657525	3005	3005	3005	3005	4
561	20230802	095500	23645505	3005	3005	3005	3005	2
562	20230802	095400	23639495	3005	3005	3005	3005	0
563	20230802	095300	23639495	3005	3005	3005	3005	0
564	20230802	095200	23639495	3005	3005	3005	3005	0
565	20230802	095100	23639495	3005	3005	3005	3005	0
566	20230802	095000	23639495	3005	3005	3005	3005	1
567	20230802	094900	23636490	3000	3000	3000	3000	1
568	20230802	094800	23633490	3000	3000	3000	3000	100
569	20230802	094700	23333490	3000	3000	3000	3000	0
570	20230802	094600	23333490	3000	3000	3000	3000	0
571	20230802	094500	23333490	3000	3000	3000	3000	0
572	20230802	094400	23333490	3000	3000	3000	3000	0
573	20230802	094300	23333490	3000	3000	3000	3000	89
574	20230802	094200	23066490	3005	3005	3005	3005	0
575	20230802	094100	23066490	3005	3005	3005	3005	380
576	20230802	094000	21924590	3000	3000	3000	3000	0
577	20230802	093900	21924590	3000	3000	3000	3000	30
578	20230802	093800	21834590	3005	3005	3005	3005	0
579	20230802	093700	21834590	3005	3010	3010	3005	181
580	20230802	093600	21290580	3010	3015	3015	3010	29
581	20230802	093500	21203190	3020	3010	3020	3010	60
582	20230802	093400	21022380	3010	3010	3020	2985	396
583	20230802	093300	19833110	3010	3010	3010	3010	120
584	20230802	093200	19471910	3020	3020	3020	3020	0
585	20230802	093100	19471910	3020	3015	3020	3015	997
586	20230802	093000	16463480	3015	3015	3015	3015	0
587	20230802	092900	16463480	3015	3015	3015	3015	0
588	20230802	092800	16463480	3015	3015	3015	3015	0
589	20230802	092700	16463480	3015	3000	3015	3000	752
590	20230802	092600	14202200	3000	2995	3000	2995	1519
591	20230802	092500	9648735	2975	2975	2975	2975	5
592	20230802	092400	9633860	2980	2980	2980	2980	34
593	20230802	092300	9532540	2980	2985	2985	2980	70
594	20230802	092200	9323650	2980	2980	2980	2980	0
595	20230802	092100	9323650	2980	2980	2980	2980	0
596	20230802	092000	9323650	2980	2980	2980	2980	0
597	20230802	091900	9323650	2980	2990	2990	2970	880
598	20230802	091800	6702200	2995	2990	2995	2990	9
599	20230802	091700	6675280	2990	2990	2990	2990	0
600	20230802	091600	6675280	2990	2990	2990	2990	0
601	20230802	091500	6675280	2990	2990	2990	2990	0
602	20230802	091400	6675280	2990	2990	2990	2990	6
603	20230802	091300	6657340	2990	2990	2990	2990	0
604	20230802	091200	6657340	2990	2990	2990	2990	0
605	20230802	091100	6657340	2990	2995	2995	2990	332
606	20230802	091000	5663020	3015	3015	3015	3015	2
607	20230802	090900	5656990	2990	2990	2990	2990	696
608	20230802	090800	3575950	2990	2990	2990	2990	0
609	20230802	090700	3575950	2990	2990	2990	2990	0
610	20230802	090600	3575950	2990	2990	2990	2990	0
611	20230802	090500	3575950	2990	2990	2990	2990	0
612	20230802	090400	3575950	2990	2990	2990	2990	0
613	20230802	090300	3575950	2990	3000	3000	2990	418
614	20230802	090200	2322315	2995	3000	3000	2995	132
615	20230802	090100	1926815	3000	3000	3000	3000	142
616	20230802	090000	1500815	3020	3020	3020	2995	497