KissMeData/066590/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	193200	238017975	2935	2935	2935	2935	1618
3	20230801	193100	238017975	2935	2935	2935	2935	0
4	20230801	193000	238017975	2935	2935	2935	2935	0
5	20230801	192900	238017975	2935	2935	2935	2935	0
6	20230801	192800	238017975	2935	2935	2935	2935	0
7	20230801	192700	238017975	2935	2935	2935	2935	0
8	20230801	192600	238017975	2935	2935	2935	2935	0
9	20230801	192500	238017975	2935	2935	2935	2935	0
10	20230801	192400	238017975	2935	2935	2935	2935	0
11	20230801	192300	238017975	2935	2935	2935	2935	0
12	20230801	192200	238017975	2935	2935	2935	2935	0
13	20230801	192100	238017975	2935	2935	2935	2935	0
14	20230801	192000	238017975	2935	2935	2935	2935	0
15	20230801	191900	238017975	2935	2935	2935	2935	0
16	20230801	191800	238017975	2935	2935	2935	2935	0
17	20230801	191700	238017975	2935	2935	2935	2935	0
18	20230801	191600	238017975	2935	2935	2935	2935	0
19	20230801	191500	238017975	2935	2935	2935	2935	0
20	20230801	191400	238017975	2935	2935	2935	2935	0
21	20230801	191300	238017975	2935	2935	2935	2935	0
22	20230801	191200	238017975	2935	2935	2935	2935	0
23	20230801	191100	238017975	2935	2935	2935	2935	0
24	20230801	191000	238017975	2935	2935	2935	2935	0
25	20230801	190900	238017975	2935	2935	2935	2935	0
26	20230801	190800	238017975	2935	2935	2935	2935	0
27	20230801	190700	238017975	2935	2935	2935	2935	0
28	20230801	190600	238017975	2935	2935	2935	2935	0
29	20230801	190500	238017975	2935	2935	2935	2935	0
30	20230801	190400	238017975	2935	2935	2935	2935	0
31	20230801	190300	238017975	2935	2935	2935	2935	0
32	20230801	190200	238017975	2935	2935	2935	2935	1618
33	20230801	190100	238017975	2935	2935	2935	2935	0
34	20230801	190000	238017975	2935	2935	2935	2935	0
35	20230801	185900	238017975	2935	2935	2935	2935	0
36	20230801	185800	238017975	2935	2935	2935	2935	0
37	20230801	185700	238017975	2935	2935	2935	2935	0
38	20230801	185600	238017975	2935	2935	2935	2935	0
39	20230801	185500	238017975	2935	2935	2935	2935	0
40	20230801	185400	238017975	2935	2935	2935	2935	0
41	20230801	185300	238017975	2935	2935	2935	2935	0
42	20230801	185200	238017975	2935	2935	2935	2935	0
43	20230801	185100	238017975	2935	2935	2935	2935	0
44	20230801	185000	238017975	2935	2935	2935	2935	0
45	20230801	184900	238017975	2935	2935	2935	2935	0
46	20230801	184800	238017975	2935	2935	2935	2935	0
47	20230801	184700	238017975	2935	2935	2935	2935	0
48	20230801	184600	238017975	2935	2935	2935	2935	0
49	20230801	184500	238017975	2935	2935	2935	2935	0
50	20230801	184400	238017975	2935	2935	2935	2935	0
51	20230801	184300	238017975	2935	2935	2935	2935	0
52	20230801	184200	238017975	2935	2935	2935	2935	0
53	20230801	184100	238017975	2935	2935	2935	2935	0
54	20230801	184000	238017975	2935	2935	2935	2935	0
55	20230801	183900	238017975	2935	2935	2935	2935	0
56	20230801	183800	238017975	2935	2935	2935	2935	0
57	20230801	183700	238017975	2935	2935	2935	2935	0
58	20230801	183600	238017975	2935	2935	2935	2935	0
59	20230801	183500	238017975	2935	2935	2935	2935	0
60	20230801	183400	238017975	2935	2935	2935	2935	0
61	20230801	183300	238017975	2935	2935	2935	2935	0
62	20230801	183200	238017975	2935	2935	2935	2935	1618
63	20230801	183100	238017975	2935	2935	2935	2935	0
64	20230801	183000	238017975	2935	2935	2935	2935	0
65	20230801	182900	238017975	2935	2935	2935	2935	0
66	20230801	182800	238017975	2935	2935	2935	2935	0
67	20230801	182700	238017975	2935	2935	2935	2935	0
68	20230801	182600	238017975	2935	2935	2935	2935	0
69	20230801	182500	238017975	2935	2935	2935	2935	0
70	20230801	182400	238017975	2935	2935	2935	2935	0
71	20230801	182300	238017975	2935	2935	2935	2935	0
72	20230801	182200	238017975	2935	2935	2935	2935	0
73	20230801	182100	238017975	2935	2935	2935	2935	0
74	20230801	182000	238017975	2935	2935	2935	2935	0
75	20230801	181900	238017975	2935	2935	2935	2935	0
76	20230801	181800	238017975	2935	2935	2935	2935	0
77	20230801	181700	238017975	2935	2935	2935	2935	0
78	20230801	181600	238017975	2935	2935	2935	2935	0
79	20230801	181500	238017975	2935	2935	2935	2935	0
80	20230801	181400	238017975	2935	2935	2935	2935	0
81	20230801	181300	238017975	2935	2935	2935	2935	0
82	20230801	181200	238017975	2935	2935	2935	2935	0
83	20230801	181100	238017975	2935	2935	2935	2935	0
84	20230801	181000	238017975	2935	2935	2935	2935	0
85	20230801	180900	238017975	2935	2935	2935	2935	0
86	20230801	180800	238017975	2935	2935	2935	2935	0
87	20230801	180700	238017975	2935	2935	2935	2935	0
88	20230801	180600	238017975	2935	2935	2935	2935	0
89	20230801	180500	238017975	2935	2935	2935	2935	0
90	20230801	180400	238017975	2935	2935	2935	2935	0
91	20230801	180300	238017975	2935	2935	2935	2935	0
92	20230801	180200	238017975	2935	2935	2935	2935	1618
93	20230801	180100	238017975	2935	2935	2935	2935	0
94	20230801	180000	238017975	2935	2935	2935	2935	0
95	20230801	175900	238017975	2935	2935	2935	2935	0
96	20230801	175800	238017975	2935	2935	2935	2935	0
97	20230801	175700	238017975	2935	2935	2935	2935	0
98	20230801	175600	238017975	2935	2935	2935	2935	0
99	20230801	175500	238017975	2935	2935	2935	2935	0
100	20230801	175400	238017975	2935	2935	2935	2935	0
101	20230801	175300	238017975	2935	2935	2935	2935	0
102	20230801	175200	238017975	2935	2935	2935	2935	0
103	20230801	175100	238017975	2935	2935	2935	2935	0
104	20230801	175000	238017975	2935	2935	2935	2935	0
105	20230801	174900	238017975	2935	2935	2935	2935	0
106	20230801	174800	238017975	2935	2935	2935	2935	0
107	20230801	174700	238017975	2935	2935	2935	2935	0
108	20230801	174600	238017975	2935	2935	2935	2935	0
109	20230801	174500	238017975	2935	2935	2935	2935	0
110	20230801	174400	238017975	2935	2935	2935	2935	0
111	20230801	174300	238017975	2935	2935	2935	2935	0
112	20230801	174200	238017975	2935	2935	2935	2935	0
113	20230801	174100	238017975	2935	2935	2935	2935	0
114	20230801	174000	238017975	2935	2935	2935	2935	0
115	20230801	173900	238017975	2935	2935	2935	2935	0
116	20230801	173800	238017975	2935	2935	2935	2935	0
117	20230801	173700	238017975	2935	2935	2935	2935	0
118	20230801	173600	238017975	2935	2935	2935	2935	0
119	20230801	173500	238017975	2935	2935	2935	2935	0
120	20230801	173400	238017975	2935	2935	2935	2935	0
121	20230801	173300	238017975	2935	2935	2935	2935	0
122	20230801	173200	238017975	2935	2935	2935	2935	1618
123	20230801	173100	238017975	2935	2935	2935	2935	0
124	20230801	173000	238017975	2935	2935	2935	2935	0
125	20230801	172900	238017975	2935	2935	2935	2935	0
126	20230801	172800	238017975	2935	2935	2935	2935	0
127	20230801	172700	238017975	2935	2935	2935	2935	0
128	20230801	172600	238017975	2935	2935	2935	2935	0
129	20230801	172500	238017975	2935	2935	2935	2935	0
130	20230801	172400	238017975	2935	2935	2935	2935	0
131	20230801	172300	238017975	2935	2935	2935	2935	0
132	20230801	172200	238017975	2935	2935	2935	2935	0
133	20230801	172100	238017975	2935	2935	2935	2935	0
134	20230801	172000	238017975	2935	2935	2935	2935	0
135	20230801	171900	238017975	2935	2935	2935	2935	0
136	20230801	171800	238017975	2935	2935	2935	2935	0
137	20230801	171700	238017975	2935	2935	2935	2935	0
138	20230801	171600	238017975	2935	2935	2935	2935	0
139	20230801	171500	238017975	2935	2935	2935	2935	0
140	20230801	171400	238017975	2935	2935	2935	2935	0
141	20230801	171300	238017975	2935	2935	2935	2935	0
142	20230801	171200	238017975	2935	2935	2935	2935	0
143	20230801	171100	238017975	2935	2935	2935	2935	0
144	20230801	171000	238017975	2935	2935	2935	2935	0
145	20230801	170900	238017975	2935	2935	2935	2935	0
146	20230801	170800	238017975	2935	2935	2935	2935	0
147	20230801	170700	238017975	2935	2935	2935	2935	0
148	20230801	170600	238017975	2935	2935	2935	2935	0
149	20230801	170500	238017975	2935	2935	2935	2935	0
150	20230801	170400	238017975	2935	2935	2935	2935	0
151	20230801	170300	238017975	2935	2935	2935	2935	0
152	20230801	170200	238017975	2935	2935	2935	2935	1618
153	20230801	170100	238017975	2935	2935	2935	2935	0
154	20230801	170000	238017975	2935	2935	2935	2935	0
155	20230801	165900	238017975	2935	2935	2935	2935	0
156	20230801	165800	238017975	2935	2935	2935	2935	0
157	20230801	165700	238017975	2935	2935	2935	2935	0
158	20230801	165600	238017975	2935	2935	2935	2935	0
159	20230801	165500	238017975	2935	2935	2935	2935	0
160	20230801	165400	238017975	2935	2935	2935	2935	0
161	20230801	165300	238017975	2935	2935	2935	2935	0
162	20230801	165200	238017975	2935	2935	2935	2935	0
163	20230801	165100	238017975	2935	2935	2935	2935	0
164	20230801	165000	238017975	2935	2935	2935	2935	0
165	20230801	164900	238017975	2935	2935	2935	2935	0
166	20230801	164800	238017975	2935	2935	2935	2935	0
167	20230801	164700	238017975	2935	2935	2935	2935	0
168	20230801	164600	238017975	2935	2935	2935	2935	0
169	20230801	164500	238017975	2935	2935	2935	2935	0
170	20230801	164400	238017975	2935	2935	2935	2935	0
171	20230801	164300	238017975	2935	2935	2935	2935	0
172	20230801	164200	238017975	2935	2935	2935	2935	0
173	20230801	164100	238017975	2935	2935	2935	2935	0
174	20230801	164000	238017975	2935	2935	2935	2935	0
175	20230801	163900	238017975	2935	2935	2935	2935	0
176	20230801	163800	238017975	2935	2935	2935	2935	0
177	20230801	163700	238017975	2935	2935	2935	2935	0
178	20230801	163600	238017975	2935	2935	2935	2935	0
179	20230801	163500	238017975	2935	2935	2935	2935	0
180	20230801	163400	238017975	2935	2935	2935	2935	0
181	20230801	163300	238017975	2935	2935	2935	2935	0
182	20230801	163200	238017975	2935	2935	2935	2935	1618
183	20230801	163100	238017975	2935	2935	2935	2935	0
184	20230801	163000	238017975	2935	2935	2935	2935	0
185	20230801	162900	238017975	2935	2935	2935	2935	0
186	20230801	162800	238017975	2935	2935	2935	2935	0
187	20230801	162700	238017975	2935	2935	2935	2935	0
188	20230801	162600	238017975	2935	2935	2935	2935	0
189	20230801	162500	238017975	2935	2935	2935	2935	0
190	20230801	162400	238017975	2935	2935	2935	2935	0
191	20230801	162300	238017975	2935	2935	2935	2935	0
192	20230801	162200	238017975	2935	2935	2935	2935	0
193	20230801	162100	238017975	2935	2935	2935	2935	0
194	20230801	162000	238017975	2935	2935	2935	2935	0
195	20230801	161900	238017975	2935	2935	2935	2935	0
196	20230801	161800	238017975	2935	2935	2935	2935	0
197	20230801	161700	238017975	2935	2935	2935	2935	0
198	20230801	161600	238017975	2935	2935	2935	2935	0
199	20230801	161500	238017975	2935	2935	2935	2935	0
200	20230801	161400	238017975	2935	2935	2935	2935	0
201	20230801	161300	238017975	2935	2935	2935	2935	0
202	20230801	161200	238017975	2935	2935	2935	2935	0
203	20230801	161100	238017975	2935	2935	2935	2935	0
204	20230801	161000	238017975	2935	2935	2935	2935	0
205	20230801	160900	238017975	2935	2935	2935	2935	0
206	20230801	160800	238017975	2935	2935	2935	2935	0
207	20230801	160700	238017975	2935	2935	2935	2935	0
208	20230801	160600	238017975	2935	2935	2935	2935	0
209	20230801	160500	238017975	2935	2935	2935	2935	0
210	20230801	160400	238017975	2935	2935	2935	2935	0
211	20230801	160300	238017975	2935	2935	2935	2935	0
212	20230801	160200	238017975	2935	2935	2935	2935	1618
213	20230801	160100	238017975	2935	2935	2935	2935	0
214	20230801	160000	238017975	2935	2935	2935	2935	0
215	20230801	155900	238017975	2935	2935	2935	2935	0
216	20230801	155800	238017975	2935	2935	2935	2935	0
217	20230801	155700	238017975	2935	2935	2935	2935	0
218	20230801	155600	238017975	2935	2935	2935	2935	0
219	20230801	155500	238017975	2935	2935	2935	2935	0
220	20230801	155400	238017975	2935	2935	2935	2935	0
221	20230801	155300	238017975	2935	2935	2935	2935	0
222	20230801	155200	238017975	2935	2935	2935	2935	0
223	20230801	155100	238017975	2935	2935	2935	2935	0
224	20230801	155000	238017975	2935	2935	2935	2935	0
225	20230801	154900	238017975	2935	2935	2935	2935	0
226	20230801	154800	238017975	2935	2935	2935	2935	0
227	20230801	154700	238017975	2935	2935	2935	2935	0
228	20230801	154600	238017975	2935	2935	2935	2935	0
229	20230801	154500	238017975	2935	2935	2935	2935	0
230	20230801	154400	238017975	2935	2935	2935	2935	0
231	20230801	154300	238017975	2935	2935	2935	2935	0
232	20230801	154200	238017975	2935	2935	2935	2935	0
233	20230801	154100	238017975	2935	2935	2935	2935	0
234	20230801	154000	238017975	2935	2935	2935	2935	0
235	20230801	153900	238017975	2935	2935	2935	2935	0
236	20230801	153800	238017975	2935	2935	2935	2935	0
237	20230801	153700	238017975	2935	2935	2935	2935	0
238	20230801	153600	238017975	2935	2935	2935	2935	0
239	20230801	153500	238017975	2935	2935	2935	2935	0
240	20230801	153400	238017975	2935	2935	2935	2935	0
241	20230801	153300	238017975	2935	2935	2935	2935	0
242	20230801	153200	238017975	2935	2935	2935	2935	1618
243	20230801	153100	238017975	2935	2935	2935	2935	0
244	20230801	153000	238017975	2935	2935	2935	2935	1618
245	20230801	152900	233269145	2930	2930	2930	2930	0
246	20230801	152800	233269145	2930	2930	2930	2930	0
247	20230801	152700	233269145	2930	2930	2930	2930	0
248	20230801	152600	233269145	2930	2930	2930	2930	0
249	20230801	152500	233269145	2930	2930	2930	2930	0
250	20230801	152400	233269145	2930	2930	2930	2930	0
251	20230801	152300	233269145	2930	2930	2930	2930	0
252	20230801	152200	233269145	2930	2930	2930	2930	0
253	20230801	152100	233269145	2930	2930	2930	2930	0
254	20230801	152000	233269145	2930	2930	2930	2930	0
255	20230801	151900	233269145	2930	2925	2930	2925	24
256	20230801	151800	233198940	2930	2930	2930	2930	1
257	20230801	151700	233196010	2925	2925	2925	2925	0
258	20230801	151600	233196010	2925	2925	2925	2925	99
259	20230801	151500	232906435	2930	2930	2930	2930	8
260	20230801	151400	232882995	2930	2930	2930	2930	10
261	20230801	151300	232853695	2930	2930	2930	2930	0
262	20230801	151200	232853695	2930	2930	2930	2930	200
263	20230801	151100	232267695	2930	2930	2930	2930	0
264	20230801	151000	232267695	2930	2930	2930	2930	0
265	20230801	150900	232267695	2930	2925	2930	2925	658
266	20230801	150800	230339850	2930	2930	2930	2930	0
267	20230801	150700	230339850	2930	2930	2930	2930	1
268	20230801	150600	230336920	2930	2930	2930	2930	0
269	20230801	150500	230336920	2930	2930	2930	2930	0
270	20230801	150400	230336920	2930	2920	2930	2920	116
271	20230801	150300	229998190	2920	2920	2920	2920	0
272	20230801	150200	229998190	2920	2920	2920	2920	0
273	20230801	150100	229998190	2920	2920	2920	2920	500
274	20230801	150000	228538190	2920	2920	2920	2920	0
275	20230801	145900	228538190	2920	2920	2920	2920	10
276	20230801	145800	228508990	2930	2930	2930	2930	10
277	20230801	145700	228479690	2930	2930	2930	2930	35
278	20230801	145600	228377140	2930	2930	2930	2930	6
279	20230801	145500	228359560	2930	2930	2930	2930	0
280	20230801	145400	228359560	2930	2930	2930	2930	0
281	20230801	145300	228359560	2930	2920	2930	2920	56
282	20230801	145200	228196030	2920	2920	2920	2920	522
283	20230801	145100	226671790	2930	2930	2930	2930	0
284	20230801	145000	226671790	2930	2930	2930	2930	0
285	20230801	144900	226671790	2930	2930	2930	2930	7
286	20230801	144800	226651280	2930	2925	2930	2925	163
287	20230801	144700	226174500	2925	2925	2925	2915	157
288	20230801	144600	225715315	2915	2920	2920	2915	20
289	20230801	144500	225656925	2925	2920	2925	2920	13
290	20230801	144400	225618960	2925	2925	2925	2925	0
291	20230801	144300	225618960	2925	2925	2925	2925	0
292	20230801	144200	225618960	2925	2925	2925	2925	0
293	20230801	144100	225618960	2925	2925	2925	2925	0
294	20230801	144000	225618960	2925	2925	2925	2925	1
295	20230801	143900	225616035	2920	2920	2920	2920	0
296	20230801	143800	225616035	2920	2920	2920	2920	0
297	20230801	143700	225616035	2920	2920	2920	2920	1844
298	20230801	143600	220231555	2920	2920	2920	2920	0
299	20230801	143500	220231555	2920	2920	2920	2920	0
300	20230801	143400	220231555	2920	2920	2920	2920	6
301	20230801	143300	220214035	2920	2920	2920	2920	0
302	20230801	143200	220214035	2920	2920	2920	2920	0
303	20230801	143100	220214035	2920	2920	2920	2920	0
304	20230801	143000	220214035	2920	2920	2920	2920	73
305	20230801	142900	220000875	2920	2920	2920	2920	0
306	20230801	142800	220000875	2920	2920	2920	2920	487
307	20230801	142700	218578835	2920	2920	2920	2920	0
308	20230801	142600	218578835	2920	2920	2920	2920	0
309	20230801	142500	218578835	2920	2920	2920	2920	0
310	20230801	142400	218578835	2920	2920	2920	2920	0
311	20230801	142300	218578835	2920	2920	2920	2920	0
312	20230801	142200	218578835	2920	2900	2920	2900	73
313	20230801	142100	218366795	2900	2905	2905	2900	3290
314	20230801	142000	208823730	2920	2920	2920	2920	0
315	20230801	141900	208823730	2920	2920	2920	2920	0
316	20230801	141800	208823730	2920	2920	2920	2920	0
317	20230801	141700	208823730	2920	2920	2920	2920	34
318	20230801	141600	208724450	2920	2920	2920	2920	1
319	20230801	141500	208721530	2905	2905	2905	2905	1327
320	20230801	141400	204866595	2905	2905	2905	2905	0
321	20230801	141300	204866595	2905	2905	2905	2905	0
322	20230801	141200	204866595	2905	2905	2905	2905	100
323	20230801	141100	204576095	2905	2905	2905	2905	0
324	20230801	141000	204576095	2905	2905	2905	2905	0
325	20230801	140900	204576095	2905	2905	2905	2905	0
326	20230801	140800	204576095	2905	2905	2905	2905	45
327	20230801	140700	204445370	2920	2920	2920	2920	0
328	20230801	140600	204445370	2920	2920	2920	2920	615
329	20230801	140500	202649570	2905	2905	2905	2905	998
330	20230801	140400	199750380	2905	2905	2905	2905	0
331	20230801	140300	199750380	2905	2905	2905	2905	0
332	20230801	140200	199750380	2905	2905	2905	2905	0
333	20230801	140100	199750380	2905	2905	2905	2905	0
334	20230801	140000	199750380	2905	2905	2905	2905	317
335	20230801	135900	198829495	2905	2905	2905	2905	633
336	20230801	135800	196990630	2905	2905	2905	2905	110
337	20230801	135700	196671080	2910	2910	2910	2910	0
338	20230801	135600	196671080	2910	2910	2910	2910	0
339	20230801	135500	196671080	2910	2910	2910	2910	0
340	20230801	135400	196671080	2910	2910	2910	2910	0
341	20230801	135300	196671080	2910	2910	2910	2910	1
342	20230801	135200	196668170	2910	2910	2910	2910	1
343	20230801	135100	196665260	2905	2905	2905	2905	139
344	20230801	135000	196261465	2905	2905	2905	2905	2400
345	20230801	134900	189289465	2915	2915	2915	2915	2
346	20230801	134800	189283635	2905	2905	2905	2905	0
347	20230801	134700	189283635	2905	2905	2905	2905	515
348	20230801	134600	187787560	2910	2910	2910	2910	1188
349	20230801	134500	184330480	2910	2910	2910	2910	450
350	20230801	134400	183020980	2915	2915	2915	2915	3513
351	20230801	134300	172780585	2915	2915	2915	2915	0
352	20230801	134200	172780585	2915	2915	2915	2915	0
353	20230801	134100	172780585	2915	2915	2915	2915	0
354	20230801	134000	172780585	2915	2915	2915	2915	988
355	20230801	133900	169900565	2915	2915	2915	2915	0
356	20230801	133800	169900565	2915	2915	2915	2915	36
357	20230801	133700	169795625	2915	2915	2915	2915	7
358	20230801	133600	169775220	2910	2910	2910	2910	0
359	20230801	133500	169775220	2910	2910	2910	2910	0
360	20230801	133400	169775220	2910	2910	2910	2910	50
361	20230801	133300	169629720	2910	2910	2910	2910	0
362	20230801	133200	169629720	2910	2910	2910	2910	29
363	20230801	133100	169545330	2910	2910	2910	2910	81
364	20230801	133000	169309620	2910	2910	2910	2910	404
365	20230801	132900	168133980	2910	2910	2910	2910	0
366	20230801	132800	168133980	2910	2910	2910	2910	515
367	20230801	132700	166635330	2910	2910	2910	2910	100
368	20230801	132600	166344330	2910	2910	2910	2910	1
369	20230801	132500	166341420	2905	2910	2910	2905	1361
370	20230801	132400	162382910	2910	2910	2910	2910	1614
371	20230801	132300	157686170	2910	2910	2910	2910	396
372	20230801	132200	156533810	2910	2910	2910	2910	172
373	20230801	132100	156033290	2915	2915	2915	2915	0
374	20230801	132000	156033290	2915	2915	2915	2915	1
375	20230801	131900	156030375	2915	2915	2915	2915	0
376	20230801	131800	156030375	2915	2915	2915	2915	49
377	20230801	131700	155887540	2910	2910	2910	2910	0
378	20230801	131600	155887540	2910	2910	2910	2910	0
379	20230801	131500	155887540	2910	2910	2910	2910	0
380	20230801	131400	155887540	2910	2910	2910	2910	500
381	20230801	131300	154432540	2910	2910	2910	2910	35
382	20230801	131200	154330690	2905	2910	2910	2905	2365
383	20230801	131100	147458540	2910	2910	2910	2910	1005
384	20230801	131000	144533990	2910	2910	2910	2910	1
385	20230801	130900	144531080	2915	2915	2915	2915	0
386	20230801	130800	144531080	2915	2915	2915	2915	41
387	20230801	130700	144411565	2915	2915	2915	2915	0
388	20230801	130600	144411565	2915	2915	2915	2915	0
389	20230801	130500	144411565	2915	2915	2915	2915	0
390	20230801	130400	144411565	2915	2915	2915	2915	0
391	20230801	130300	144411565	2915	2915	2915	2915	17
392	20230801	130200	144362010	2915	2915	2915	2915	46
393	20230801	130100	144227920	2915	2915	2915	2915	1122
394	20230801	130000	140957290	2905	2905	2905	2905	0
395	20230801	125900	140957290	2905	2905	2905	2905	35
396	20230801	125800	140855615	2910	2910	2910	2910	3
397	20230801	125700	140846885	2905	2905	2905	2905	481
398	20230801	125600	139449580	2910	2910	2910	2910	0
399	20230801	125500	139449580	2910	2910	2910	2910	20
400	20230801	125400	139391380	2910	2910	2910	2910	146
401	20230801	125300	138966520	2925	2925	2925	2925	1
402	20230801	125200	138963595	2905	2905	2905	2905	0
403	20230801	125100	138963595	2905	2905	2905	2905	0
404	20230801	125000	138963595	2905	2910	2910	2905	1533
405	20230801	124900	134505230	2925	2925	2925	2925	0
406	20230801	124800	134505230	2925	2925	2925	2925	0
407	20230801	124700	134505230	2925	2925	2925	2925	0
408	20230801	124600	134505230	2925	2925	2925	2925	0
409	20230801	124500	134505230	2925	2900	2925	2900	2
410	20230801	124400	134499405	2900	2900	2900	2900	0
411	20230801	124300	134499405	2900	2900	2900	2900	0
412	20230801	124200	134499405	2900	2900	2900	2900	500
413	20230801	124100	133049405	2925	2925	2925	2925	1
414	20230801	124000	133046480	2900	2925	2925	2900	201
415	20230801	123900	132463545	2925	2925	2925	2925	0
416	20230801	123800	132463545	2925	2925	2925	2925	3
417	20230801	123700	132454770	2900	2905	2905	2900	1000
418	20230801	123600	129552190	2905	2905	2905	2905	1000
419	20230801	123500	126647190	2910	2910	2910	2910	1000
420	20230801	123400	123737190	2920	2920	2920	2920	100
421	20230801	123300	123445190	2920	2920	2920	2920	469
422	20230801	123200	122075710	2920	2920	2920	2920	527
423	20230801	123100	120536870	2920	2920	2920	2920	5
424	20230801	123000	120522270	2920	2925	2925	2920	223
425	20230801	122900	119870610	2900	2915	2915	2900	1308
426	20230801	122800	116072995	2920	2920	2920	2920	0
427	20230801	122700	116072995	2920	2920	2920	2920	0
428	20230801	122600	116072995	2920	2920	2920	2920	0
429	20230801	122500	116072995	2920	2920	2920	2920	4
430	20230801	122400	116061315	2920	2920	2920	2920	0
431	20230801	122300	116061315	2920	2920	2920	2920	0
432	20230801	122200	116061315	2920	2920	2920	2920	0
433	20230801	122100	116061315	2920	2920	2920	2920	0
434	20230801	122000	116061315	2920	2920	2920	2920	0
435	20230801	121900	116061315	2920	2920	2920	2920	0
436	20230801	121800	116061315	2920	2920	2920	2920	0
437	20230801	121700	116061315	2920	2920	2920	2920	684
438	20230801	121600	114064035	2915	2915	2915	2915	0
439	20230801	121500	114064035	2915	2915	2915	2915	138
440	20230801	121400	113661765	2920	2920	2920	2920	35
441	20230801	121300	113559565	2920	2920	2920	2920	34
442	20230801	121200	113460285	2920	2920	2920	2920	0
443	20230801	121100	113460285	2920	2920	2920	2920	0
444	20230801	121000	113460285	2920	2920	2920	2920	0
445	20230801	120900	113460285	2920	2920	2920	2920	0
446	20230801	120800	113460285	2920	2920	2920	2920	0
447	20230801	120700	113460285	2920	2920	2920	2920	0
448	20230801	120600	113460285	2920	2920	2920	2920	0
449	20230801	120500	113460285	2920	2920	2920	2920	0
450	20230801	120400	113460285	2920	2920	2920	2920	0
451	20230801	120300	113460285	2920	2920	2920	2920	0
452	20230801	120200	113460285	2920	2920	2920	2920	0
453	20230801	120100	113460285	2920	2920	2920	2920	0
454	20230801	120000	113460285	2920	2920	2920	2920	0
455	20230801	115900	113460285	2920	2920	2920	2920	0
456	20230801	115800	113460285	2920	2920	2920	2920	0
457	20230801	115700	113460285	2920	2920	2920	2920	0
458	20230801	115600	113460285	2920	2920	2920	2920	55
459	20230801	115500	113299685	2930	2930	2930	2930	0
460	20230801	115400	113299685	2930	2930	2930	2930	0
461	20230801	115300	113299685	2930	2930	2930	2930	0
462	20230801	115200	113299685	2930	2930	2930	2930	100
463	20230801	115100	113006685	2930	2930	2930	2930	0
464	20230801	115000	113006685	2930	2930	2930	2930	0
465	20230801	114900	113006685	2930	2930	2930	2930	0
466	20230801	114800	113006685	2930	2930	2930	2930	1
467	20230801	114700	113003755	2915	2915	2915	2915	0
468	20230801	114600	113003755	2915	2915	2915	2915	0
469	20230801	114500	113003755	2915	2915	2915	2915	7
470	20230801	114400	112983350	2925	2925	2925	2925	0
471	20230801	114300	112983350	2925	2925	2925	2925	0
472	20230801	114200	112983350	2925	2925	2925	2925	0
473	20230801	114100	112983350	2925	2925	2925	2925	0
474	20230801	114000	112983350	2925	2925	2925	2925	0
475	20230801	113900	112983350	2925	2925	2925	2925	0
476	20230801	113800	112983350	2925	2925	2925	2925	0
477	20230801	113700	112983350	2925	2920	2925	2920	200
478	20230801	113600	112398555	2905	2920	2920	2905	138
479	20230801	113500	111997130	2935	2935	2935	2935	32
480	20230801	113400	111903210	2900	2915	2915	2900	957
481	20230801	113300	109125230	2920	2920	2920	2920	50
482	20230801	113200	108979230	2920	2920	2920	2920	3
483	20230801	113100	108970470	2920	2920	2920	2920	0
484	20230801	113000	108970470	2920	2905	2920	2900	125
485	20230801	112900	108605730	2905	2930	2930	2905	11400
486	20230801	112800	75390950	2935	2935	2935	2935	0
487	20230801	112700	75390950	2935	2930	2935	2930	370
488	20230801	112600	74305875	2925	2925	2930	2925	514
489	20230801	112500	72802400	2925	2925	2925	2925	172
490	20230801	112400	72299300	2925	2925	2925	2925	212
491	20230801	112300	71679200	2920	2920	2920	2920	109
492	20230801	112200	71360920	2925	2925	2925	2925	1
493	20230801	112100	71357995	2920	2920	2920	2920	80
494	20230801	112000	71124395	2920	2920	2920	2920	155
495	20230801	111900	70671795	2925	2925	2925	2925	0
496	20230801	111800	70671795	2925	2925	2925	2925	0
497	20230801	111700	70671795	2925	2925	2925	2925	142
498	20230801	111600	70256445	2945	2945	2945	2945	38
499	20230801	111500	70144535	2930	2930	2930	2930	247
500	20230801	111400	69420825	2945	2935	2945	2935	155
501	20230801	111300	68965850	2945	2945	2945	2945	0
502	20230801	111200	68965850	2945	2945	2945	2945	260
503	20230801	111100	68200150	2930	2930	2930	2930	94
504	20230801	111000	67924730	2930	2930	2930	2930	0
505	20230801	110900	67924730	2930	2930	2930	2930	126
506	20230801	110800	67555550	2935	2945	2945	2935	660
507	20230801	110700	65618350	2945	2945	2945	2945	2
508	20230801	110600	65612460	2945	2945	2945	2945	0
509	20230801	110500	65612460	2945	2945	2945	2935	388
510	20230801	110400	64472910	2945	2945	2945	2945	10
511	20230801	110300	64443460	2945	2945	2945	2945	0
512	20230801	110200	64443460	2945	2945	2945	2945	1
513	20230801	110100	64440515	2935	2935	2935	2935	15
514	20230801	110000	64396490	2945	2945	2945	2945	500
515	20230801	105900	62923990	2945	2945	2945	2945	0
516	20230801	105800	62923990	2945	2945	2945	2945	0
517	20230801	105700	62923990	2945	2935	2945	2935	174
518	20230801	105600	62413290	2945	2945	2945	2945	0
519	20230801	105500	62413290	2945	2945	2945	2945	2
520	20230801	105400	62407400	2945	2945	2945	2945	147
521	20230801	105300	61974485	2945	2945	2945	2945	0
522	20230801	105200	61974485	2945	2945	2945	2945	0
523	20230801	105100	61974485	2945	2945	2945	2945	2
524	20230801	105000	61968595	2945	2945	2945	2945	0
525	20230801	104900	61968595	2945	2945	2945	2945	5
526	20230801	104800	61953870	2945	2945	2945	2945	0
527	20230801	104700	61953870	2945	2945	2945	2945	0
528	20230801	104600	61953870	2945	2945	2945	2945	0
529	20230801	104500	61953870	2945	2945	2945	2945	0
530	20230801	104400	61953870	2945	2945	2945	2945	0
531	20230801	104300	61953870	2945	2945	2945	2945	0
532	20230801	104200	61953870	2945	2945	2945	2945	130
533	20230801	104100	61571020	2945	2940	2945	2940	567
534	20230801	104000	59904035	2945	2945	2945	2945	0
535	20230801	103900	59904035	2945	2945	2945	2945	0
536	20230801	103800	59904035	2945	2945	2945	2945	0
537	20230801	103700	59904035	2945	2945	2945	2945	0
538	20230801	103600	59904035	2945	2945	2945	2945	0
539	20230801	103500	59904035	2945	2945	2945	2945	0
540	20230801	103400	59904035	2945	2945	2945	2945	0
541	20230801	103300	59904035	2945	2945	2945	2945	203
542	20230801	103200	59306200	2940	2940	2940	2940	190
543	20230801	103100	58747600	2935	2935	2935	2935	0
544	20230801	103000	58747600	2935	2935	2935	2935	0
545	20230801	102900	58747600	2935	2935	2935	2935	0
546	20230801	102800	58747600	2935	2935	2935	2935	639
547	20230801	102700	56872135	2930	2925	2930	2925	1478
548	20230801	102600	52542805	2925	2925	2925	2925	0
549	20230801	102500	52542805	2925	2925	2925	2925	0
550	20230801	102400	52542805	2925	2925	2925	2925	27
551	20230801	102300	52463830	2920	2925	2925	2920	4529
552	20230801	102200	39239100	2925	2925	2925	2925	146
553	20230801	102100	38812050	2920	2925	2925	2920	300
554	20230801	102000	37935950	2925	2930	2930	2925	681
555	20230801	101900	35944000	2930	2930	2930	2930	21
556	20230801	101800	35882470	2930	2930	2930	2930	0
557	20230801	101700	35882470	2930	2925	2930	2925	114
558	20230801	101600	35549015	2925	2925	2925	2925	1
559	20230801	101500	35546090	2925	2925	2925	2925	100
560	20230801	101400	35253590	2930	2930	2930	2930	0
561	20230801	101300	35253590	2930	2930	2930	2930	0
562	20230801	101200	35253590	2930	2930	2930	2930	0
563	20230801	101100	35253590	2930	2930	2930	2930	0
564	20230801	101000	35253590	2930	2930	2930	2930	50
565	20230801	100900	35107090	2930	2930	2930	2930	0
566	20230801	100800	35107090	2930	2930	2930	2930	20
567	20230801	100700	35048490	2930	2930	2930	2930	0
568	20230801	100600	35048490	2930	2930	2930	2930	0
569	20230801	100500	35048490	2930	2925	2930	2925	61
570	20230801	100400	34869765	2925	2925	2925	2925	0
571	20230801	100300	34869765	2925	2925	2925	2925	519
572	20230801	100200	33351690	2925	2925	2925	2925	5
573	20230801	100100	33337065	2915	2915	2915	2915	0
574	20230801	100000	33337065	2915	2925	2925	2915	25
575	20230801	095900	33264080	2920	2920	2920	2920	250
576	20230801	095800	32534080	2920	2920	2920	2920	190
577	20230801	095700	31979280	2920	2915	2920	2915	100
578	20230801	095600	31687355	2920	2920	2920	2920	0
579	20230801	095500	31687355	2920	2920	2920	2920	0
580	20230801	095400	31687355	2920	2920	2920	2920	51
581	20230801	095300	31538435	2920	2920	2920	2915	2916
582	20230801	095200	23037760	2920	2920	2920	2920	43
583	20230801	095100	22912200	2920	2920	2920	2920	3
584	20230801	095000	22903440	2920	2920	2920	2920	21
585	20230801	094900	22842120	2920	2920	2920	2920	6
586	20230801	094800	22824600	2920	2925	2925	2920	183
587	20230801	094700	22289625	2930	2930	2930	2930	0
588	20230801	094600	22289625	2930	2930	2930	2930	1
589	20230801	094500	22286695	2915	2915	2915	2915	0
590	20230801	094400	22286695	2915	2920	2920	2915	130
591	20230801	094300	21907110	2930	2930	2930	2930	10
592	20230801	094200	21877810	2930	2920	2930	2920	240
593	20230801	094100	21175990	2925	2925	2925	2925	0
594	20230801	094000	21175990	2925	2925	2925	2925	101
595	20230801	093900	20880565	2925	2925	2925	2925	13
596	20230801	093800	20842540	2930	2930	2930	2930	15
597	20230801	093700	20798590	2925	2930	2930	2925	138
598	20230801	093600	20394935	2930	2930	2930	2930	85
599	20230801	093500	20145885	2930	2930	2930	2930	80
600	20230801	093400	19911485	2930	2930	2930	2930	0
601	20230801	093300	19911485	2930	2930	2930	2930	100
602	20230801	093200	19618485	2930	2930	2930	2930	499
603	20230801	093100	18156415	2935	2935	2935	2935	0
604	20230801	093000	18156415	2935	2930	2935	2930	711
605	20230801	092900	16073180	2930	2930	2930	2930	0
606	20230801	092800	16073180	2930	2930	2930	2930	1
607	20230801	092700	16070250	2915	2920	2920	2915	100
608	20230801	092600	15778270	2920	2930	2930	2920	18
609	20230801	092500	15725580	2935	2935	2935	2935	203
610	20230801	092400	15129775	2935	2935	2935	2935	0
611	20230801	092300	15129775	2935	2935	2935	2935	2
612	20230801	092200	15123905	2930	2930	2930	2930	0
613	20230801	092100	15123905	2930	2930	2930	2930	0
614	20230801	092000	15123905	2930	2910	2930	2910	201
615	20230801	091900	14538975	2910	2910	2910	2910	0
616	20230801	091800	14538975	2910	2930	2930	2910	2
617	20230801	091700	14533135	2905	2915	2915	2905	139
618	20230801	091600	14128545	2935	2935	2935	2935	69
619	20230801	091500	13926030	2940	2940	2940	2940	39
620	20230801	091400	13811370	2910	2910	2940	2905	123
621	20230801	091300	13453865	2945	2945	2945	2945	55
622	20230801	091200	13291890	2945	2945	2945	2945	101
623	20230801	091100	12994445	2945	2945	2945	2945	1
624	20230801	091000	12991500	2905	2905	2945	2905	203
625	20230801	090900	12401055	2905	2935	2950	2905	372
626	20230801	090800	11316745	2935	2935	2935	2935	96
627	20230801	090700	11034985	2935	2930	2935	2920	657
628	20230801	090600	9116510	2920	2920	2920	2920	0
629	20230801	090500	9116510	2920	2920	2925	2920	362
630	20230801	090400	8059465	2920	2920	2920	2920	48
631	20230801	090300	7919305	2920	2915	2920	2910	269
632	20230801	090200	7134540	2920	2920	2920	2920	0
633	20230801	090100	7134540	2920	2900	2920	2900	155
634	20230801	090000	6682040	2920	2890	2920	2890	2312