KissMeData/080420/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	193500	116411455	2930	2930	2930	2930	491
3	20230803	193400	116411455	2930	2930	2930	2930	0
4	20230803	193300	116411455	2930	2930	2930	2930	0
5	20230803	193200	116411455	2930	2930	2930	2930	0
6	20230803	193100	116411455	2930	2930	2930	2930	0
7	20230803	193000	116411455	2930	2930	2930	2930	0
8	20230803	192900	116411455	2930	2930	2930	2930	0
9	20230803	192800	116411455	2930	2930	2930	2930	0
10	20230803	192700	116411455	2930	2930	2930	2930	0
11	20230803	192600	116411455	2930	2930	2930	2930	0
12	20230803	192500	116411455	2930	2930	2930	2930	0
13	20230803	192400	116411455	2930	2930	2930	2930	0
14	20230803	192300	116411455	2930	2930	2930	2930	0
15	20230803	192200	116411455	2930	2930	2930	2930	0
16	20230803	192100	116411455	2930	2930	2930	2930	0
17	20230803	192000	116411455	2930	2930	2930	2930	0
18	20230803	191900	116411455	2930	2930	2930	2930	0
19	20230803	191800	116411455	2930	2930	2930	2930	0
20	20230803	191700	116411455	2930	2930	2930	2930	0
21	20230803	191600	116411455	2930	2930	2930	2930	0
22	20230803	191500	116411455	2930	2930	2930	2930	0
23	20230803	191400	116411455	2930	2930	2930	2930	0
24	20230803	191300	116411455	2930	2930	2930	2930	0
25	20230803	191200	116411455	2930	2930	2930	2930	0
26	20230803	191100	116411455	2930	2930	2930	2930	0
27	20230803	191000	116411455	2930	2930	2930	2930	0
28	20230803	190900	116411455	2930	2930	2930	2930	0
29	20230803	190800	116411455	2930	2930	2930	2930	0
30	20230803	190700	116411455	2930	2930	2930	2930	0
31	20230803	190600	116411455	2930	2930	2930	2930	0
32	20230803	190500	116411455	2930	2930	2930	2930	491
33	20230803	190400	116411455	2930	2930	2930	2930	0
34	20230803	190300	116411455	2930	2930	2930	2930	0
35	20230803	190200	116411455	2930	2930	2930	2930	0
36	20230803	190100	116411455	2930	2930	2930	2930	0
37	20230803	190000	116411455	2930	2930	2930	2930	0
38	20230803	185900	116411455	2930	2930	2930	2930	0
39	20230803	185800	116411455	2930	2930	2930	2930	0
40	20230803	185700	116411455	2930	2930	2930	2930	0
41	20230803	185600	116411455	2930	2930	2930	2930	0
42	20230803	185500	116411455	2930	2930	2930	2930	0
43	20230803	185400	116411455	2930	2930	2930	2930	0
44	20230803	185300	116411455	2930	2930	2930	2930	0
45	20230803	185200	116411455	2930	2930	2930	2930	0
46	20230803	185100	116411455	2930	2930	2930	2930	0
47	20230803	185000	116411455	2930	2930	2930	2930	0
48	20230803	184900	116411455	2930	2930	2930	2930	0
49	20230803	184800	116411455	2930	2930	2930	2930	0
50	20230803	184700	116411455	2930	2930	2930	2930	0
51	20230803	184600	116411455	2930	2930	2930	2930	0
52	20230803	184500	116411455	2930	2930	2930	2930	0
53	20230803	184400	116411455	2930	2930	2930	2930	0
54	20230803	184300	116411455	2930	2930	2930	2930	0
55	20230803	184200	116411455	2930	2930	2930	2930	0
56	20230803	184100	116411455	2930	2930	2930	2930	0
57	20230803	184000	116411455	2930	2930	2930	2930	0
58	20230803	183900	116411455	2930	2930	2930	2930	0
59	20230803	183800	116411455	2930	2930	2930	2930	0
60	20230803	183700	116411455	2930	2930	2930	2930	0
61	20230803	183600	116411455	2930	2930	2930	2930	0
62	20230803	183500	116411455	2930	2930	2930	2930	491
63	20230803	183400	116411455	2930	2930	2930	2930	0
64	20230803	183300	116411455	2930	2930	2930	2930	0
65	20230803	183200	116411455	2930	2930	2930	2930	0
66	20230803	183100	116411455	2930	2930	2930	2930	0
67	20230803	183000	116411455	2930	2930	2930	2930	0
68	20230803	182900	116411455	2930	2930	2930	2930	0
69	20230803	182800	116411455	2930	2930	2930	2930	0
70	20230803	182700	116411455	2930	2930	2930	2930	0
71	20230803	182600	116411455	2930	2930	2930	2930	0
72	20230803	182500	116411455	2930	2930	2930	2930	0
73	20230803	182400	116411455	2930	2930	2930	2930	0
74	20230803	182300	116411455	2930	2930	2930	2930	0
75	20230803	182200	116411455	2930	2930	2930	2930	0
76	20230803	182100	116411455	2930	2930	2930	2930	0
77	20230803	182000	116411455	2930	2930	2930	2930	0
78	20230803	181900	116411455	2930	2930	2930	2930	0
79	20230803	181800	116411455	2930	2930	2930	2930	0
80	20230803	181700	116411455	2930	2930	2930	2930	0
81	20230803	181600	116411455	2930	2930	2930	2930	0
82	20230803	181500	116411455	2930	2930	2930	2930	0
83	20230803	181400	116411455	2930	2930	2930	2930	0
84	20230803	181300	116411455	2930	2930	2930	2930	0
85	20230803	181200	116411455	2930	2930	2930	2930	0
86	20230803	181100	116411455	2930	2930	2930	2930	0
87	20230803	181000	116411455	2930	2930	2930	2930	0
88	20230803	180900	116411455	2930	2930	2930	2930	0
89	20230803	180800	116411455	2930	2930	2930	2930	0
90	20230803	180700	116411455	2930	2930	2930	2930	0
91	20230803	180600	116411455	2930	2930	2930	2930	0
92	20230803	180500	116411455	2930	2930	2930	2930	491
93	20230803	180400	116411455	2930	2930	2930	2930	0
94	20230803	180300	116411455	2930	2930	2930	2930	0
95	20230803	180200	116411455	2930	2930	2930	2930	0
96	20230803	180100	116411455	2930	2930	2930	2930	0
97	20230803	180000	116411455	2930	2930	2930	2930	0
98	20230803	175900	116411455	2930	2930	2930	2930	0
99	20230803	175800	116411455	2930	2930	2930	2930	0
100	20230803	175700	116411455	2930	2930	2930	2930	0
101	20230803	175600	116411455	2930	2930	2930	2930	0
102	20230803	175500	116411455	2930	2930	2930	2930	0
103	20230803	175400	116411455	2930	2930	2930	2930	0
104	20230803	175300	116411455	2930	2930	2930	2930	0
105	20230803	175200	116411455	2930	2930	2930	2930	0
106	20230803	175100	116411455	2930	2930	2930	2930	0
107	20230803	175000	116411455	2930	2930	2930	2930	0
108	20230803	174900	116411455	2930	2930	2930	2930	0
109	20230803	174800	116411455	2930	2930	2930	2930	0
110	20230803	174700	116411455	2930	2930	2930	2930	0
111	20230803	174600	116411455	2930	2930	2930	2930	0
112	20230803	174500	116411455	2930	2930	2930	2930	0
113	20230803	174400	116411455	2930	2930	2930	2930	0
114	20230803	174300	116411455	2930	2930	2930	2930	0
115	20230803	174200	116411455	2930	2930	2930	2930	0
116	20230803	174100	116411455	2930	2930	2930	2930	0
117	20230803	174000	116411455	2930	2930	2930	2930	0
118	20230803	173900	116411455	2930	2930	2930	2930	0
119	20230803	173800	116411455	2930	2930	2930	2930	0
120	20230803	173700	116411455	2930	2930	2930	2930	0
121	20230803	173600	116411455	2930	2930	2930	2930	0
122	20230803	173500	116411455	2930	2930	2930	2930	491
123	20230803	173400	116411455	2930	2930	2930	2930	0
124	20230803	173300	116411455	2930	2930	2930	2930	0
125	20230803	173200	116411455	2930	2930	2930	2930	0
126	20230803	173100	116411455	2930	2930	2930	2930	0
127	20230803	173000	116411455	2930	2930	2930	2930	0
128	20230803	172900	116411455	2930	2930	2930	2930	0
129	20230803	172800	116411455	2930	2930	2930	2930	0
130	20230803	172700	116411455	2930	2930	2930	2930	0
131	20230803	172600	116411455	2930	2930	2930	2930	0
132	20230803	172500	116411455	2930	2930	2930	2930	0
133	20230803	172400	116411455	2930	2930	2930	2930	0
134	20230803	172300	116411455	2930	2930	2930	2930	0
135	20230803	172200	116411455	2930	2930	2930	2930	0
136	20230803	172100	116411455	2930	2930	2930	2930	0
137	20230803	172000	116411455	2930	2930	2930	2930	0
138	20230803	171900	116411455	2930	2930	2930	2930	0
139	20230803	171800	116411455	2930	2930	2930	2930	0
140	20230803	171700	116411455	2930	2930	2930	2930	0
141	20230803	171600	116411455	2930	2930	2930	2930	0
142	20230803	171500	116411455	2930	2930	2930	2930	0
143	20230803	171400	116411455	2930	2930	2930	2930	0
144	20230803	171300	116411455	2930	2930	2930	2930	0
145	20230803	171200	116411455	2930	2930	2930	2930	0
146	20230803	171100	116411455	2930	2930	2930	2930	0
147	20230803	171000	116411455	2930	2930	2930	2930	0
148	20230803	170900	116411455	2930	2930	2930	2930	0
149	20230803	170800	116411455	2930	2930	2930	2930	0
150	20230803	170700	116411455	2930	2930	2930	2930	0
151	20230803	170600	116411455	2930	2930	2930	2930	0
152	20230803	170500	116411455	2930	2930	2930	2930	491
153	20230803	170400	116411455	2930	2930	2930	2930	0
154	20230803	170300	116411455	2930	2930	2930	2930	0
155	20230803	170200	116411455	2930	2930	2930	2930	0
156	20230803	170100	116411455	2930	2930	2930	2930	0
157	20230803	170000	116411455	2930	2930	2930	2930	0
158	20230803	165900	116411455	2930	2930	2930	2930	0
159	20230803	165800	116411455	2930	2930	2930	2930	0
160	20230803	165700	116411455	2930	2930	2930	2930	0
161	20230803	165600	116411455	2930	2930	2930	2930	0
162	20230803	165500	116411455	2930	2930	2930	2930	0
163	20230803	165400	116411455	2930	2930	2930	2930	0
164	20230803	165300	116411455	2930	2930	2930	2930	0
165	20230803	165200	116411455	2930	2930	2930	2930	0
166	20230803	165100	116411455	2930	2930	2930	2930	0
167	20230803	165000	116411455	2930	2930	2930	2930	0
168	20230803	164900	116411455	2930	2930	2930	2930	0
169	20230803	164800	116411455	2930	2930	2930	2930	0
170	20230803	164700	116411455	2930	2930	2930	2930	0
171	20230803	164600	116411455	2930	2930	2930	2930	0
172	20230803	164500	116411455	2930	2930	2930	2930	0
173	20230803	164400	116411455	2930	2930	2930	2930	0
174	20230803	164300	116411455	2930	2930	2930	2930	0
175	20230803	164200	116411455	2930	2930	2930	2930	0
176	20230803	164100	116411455	2930	2930	2930	2930	0
177	20230803	164000	116411455	2930	2930	2930	2930	0
178	20230803	163900	116411455	2930	2930	2930	2930	0
179	20230803	163800	116411455	2930	2930	2930	2930	0
180	20230803	163700	116411455	2930	2930	2930	2930	0
181	20230803	163600	116411455	2930	2930	2930	2930	0
182	20230803	163500	116411455	2930	2930	2930	2930	491
183	20230803	163400	116411455	2930	2930	2930	2930	0
184	20230803	163300	116411455	2930	2930	2930	2930	0
185	20230803	163200	116411455	2930	2930	2930	2930	0
186	20230803	163100	116411455	2930	2930	2930	2930	0
187	20230803	163000	116411455	2930	2930	2930	2930	0
188	20230803	162900	116411455	2930	2930	2930	2930	0
189	20230803	162800	116411455	2930	2930	2930	2930	0
190	20230803	162700	116411455	2930	2930	2930	2930	0
191	20230803	162600	116411455	2930	2930	2930	2930	0
192	20230803	162500	116411455	2930	2930	2930	2930	0
193	20230803	162400	116411455	2930	2930	2930	2930	0
194	20230803	162300	116411455	2930	2930	2930	2930	0
195	20230803	162200	116411455	2930	2930	2930	2930	0
196	20230803	162100	116411455	2930	2930	2930	2930	0
197	20230803	162000	116411455	2930	2930	2930	2930	0
198	20230803	161900	116411455	2930	2930	2930	2930	0
199	20230803	161800	116411455	2930	2930	2930	2930	0
200	20230803	161700	116411455	2930	2930	2930	2930	0
201	20230803	161600	116411455	2930	2930	2930	2930	0
202	20230803	161500	116411455	2930	2930	2930	2930	0
203	20230803	161400	116411455	2930	2930	2930	2930	0
204	20230803	161300	116411455	2930	2930	2930	2930	0
205	20230803	161200	116411455	2930	2930	2930	2930	0
206	20230803	161100	116411455	2930	2930	2930	2930	0
207	20230803	161000	116411455	2930	2930	2930	2930	0
208	20230803	160900	116411455	2930	2930	2930	2930	0
209	20230803	160800	116411455	2930	2930	2930	2930	0
210	20230803	160700	116411455	2930	2930	2930	2930	0
211	20230803	160600	116411455	2930	2930	2930	2930	0
212	20230803	160500	116411455	2930	2930	2930	2930	491
213	20230803	160400	116411455	2930	2930	2930	2930	0
214	20230803	160300	116411455	2930	2930	2930	2930	0
215	20230803	160200	116411455	2930	2930	2930	2930	0
216	20230803	160100	116411455	2930	2930	2930	2930	0
217	20230803	160000	116411455	2930	2930	2930	2930	0
218	20230803	155900	116411455	2930	2930	2930	2930	0
219	20230803	155800	116411455	2930	2930	2930	2930	0
220	20230803	155700	116411455	2930	2930	2930	2930	0
221	20230803	155600	116411455	2930	2930	2930	2930	0
222	20230803	155500	116411455	2930	2930	2930	2930	0
223	20230803	155400	116411455	2930	2930	2930	2930	0
224	20230803	155300	116411455	2930	2930	2930	2930	0
225	20230803	155200	116411455	2930	2930	2930	2930	0
226	20230803	155100	116411455	2930	2930	2930	2930	0
227	20230803	155000	116411455	2930	2930	2930	2930	0
228	20230803	154900	116411455	2930	2930	2930	2930	0
229	20230803	154800	116411455	2930	2930	2930	2930	0
230	20230803	154700	116411455	2930	2930	2930	2930	0
231	20230803	154600	116411455	2930	2930	2930	2930	0
232	20230803	154500	116411455	2930	2930	2930	2930	0
233	20230803	154400	116411455	2930	2930	2930	2930	0
234	20230803	154300	116411455	2930	2930	2930	2930	0
235	20230803	154200	116411455	2930	2930	2930	2930	0
236	20230803	154100	116411455	2930	2930	2930	2930	0
237	20230803	154000	116411455	2930	2930	2930	2930	0
238	20230803	153900	116411455	2930	2930	2930	2930	0
239	20230803	153800	116411455	2930	2930	2930	2930	0
240	20230803	153700	116411455	2930	2930	2930	2930	0
241	20230803	153600	116411455	2930	2930	2930	2930	0
242	20230803	153500	116411455	2930	2930	2930	2930	491
243	20230803	153400	116411455	2930	2930	2930	2930	0
244	20230803	153300	116411455	2930	2930	2930	2930	0
245	20230803	153200	116411455	2930	2930	2930	2930	0
246	20230803	153100	116411455	2930	2930	2930	2930	0
247	20230803	153000	116411455	2930	2930	2930	2930	491
248	20230803	152900	114972825	2930	2930	2930	2930	0
249	20230803	152800	114972825	2930	2930	2930	2930	0
250	20230803	152700	114972825	2930	2930	2930	2930	0
251	20230803	152600	114972825	2930	2930	2930	2930	0
252	20230803	152500	114972825	2930	2930	2930	2930	0
253	20230803	152400	114972825	2930	2930	2930	2930	0
254	20230803	152300	114972825	2930	2930	2930	2930	0
255	20230803	152200	114972825	2930	2930	2930	2930	0
256	20230803	152100	114972825	2930	2930	2930	2930	0
257	20230803	152000	114972825	2930	2930	2930	2930	0
258	20230803	151900	114972825	2930	2930	2930	2930	200
259	20230803	151800	114386825	2930	2930	2930	2930	0
260	20230803	151700	114386825	2930	2930	2930	2930	2
261	20230803	151600	114380965	2930	2930	2930	2930	0
262	20230803	151500	114380965	2930	2930	2930	2930	0
263	20230803	151400	114380965	2930	2930	2930	2930	0
264	20230803	151300	114380965	2930	2930	2930	2930	1
265	20230803	151200	114378035	2930	2930	2930	2930	0
266	20230803	151100	114378035	2930	2930	2930	2930	1
267	20230803	151000	114375105	2930	2930	2930	2930	13
268	20230803	150900	114337015	2930	2930	2930	2930	1
269	20230803	150800	114334085	2930	2930	2930	2930	0
270	20230803	150700	114334085	2930	2930	2930	2930	1
271	20230803	150600	114331155	2930	2930	2930	2930	0
272	20230803	150500	114331155	2930	2930	2930	2930	0
273	20230803	150400	114331155	2930	2930	2930	2930	0
274	20230803	150300	114331155	2930	2930	2930	2930	0
275	20230803	150200	114331155	2930	2930	2930	2930	0
276	20230803	150100	114331155	2930	2930	2930	2930	0
277	20230803	150000	114331155	2930	2930	2930	2930	366
278	20230803	145900	113258775	2930	2925	2930	2925	134
279	20230803	145800	112866655	2930	2930	2930	2930	0
280	20230803	145700	112866655	2930	2930	2930	2930	0
281	20230803	145600	112866655	2930	2930	2930	2930	0
282	20230803	145500	112866655	2930	2930	2930	2930	0
283	20230803	145400	112866655	2930	2930	2930	2930	0
284	20230803	145300	112866655	2930	2930	2930	2930	0
285	20230803	145200	112866655	2930	2930	2930	2930	0
286	20230803	145100	112866655	2930	2930	2930	2930	0
287	20230803	145000	112866655	2930	2930	2930	2930	0
288	20230803	144900	112866655	2930	2930	2930	2930	0
289	20230803	144800	112866655	2930	2925	2930	2925	2
290	20230803	144700	112860800	2930	2930	2930	2920	38
291	20230803	144600	112749815	2935	2935	2935	2935	0
292	20230803	144500	112749815	2935	2935	2935	2935	0
293	20230803	144400	112749815	2935	2935	2935	2935	0
294	20230803	144300	112749815	2935	2935	2935	2935	0
295	20230803	144200	112749815	2935	2935	2935	2935	0
296	20230803	144100	112749815	2935	2935	2935	2935	0
297	20230803	144000	112749815	2935	2935	2935	2935	6
298	20230803	143900	112732205	2935	2935	2935	2935	0
299	20230803	143800	112732205	2935	2935	2935	2935	0
300	20230803	143700	112732205	2935	2935	2935	2935	1
301	20230803	143600	112729270	2935	2935	2935	2935	0
302	20230803	143500	112729270	2935	2935	2935	2935	0
303	20230803	143400	112729270	2935	2935	2935	2935	0
304	20230803	143300	112729270	2935	2935	2935	2935	0
305	20230803	143200	112729270	2935	2935	2935	2935	0
306	20230803	143100	112729270	2935	2935	2935	2935	0
307	20230803	143000	112729270	2935	2935	2935	2935	0
308	20230803	142900	112729270	2935	2935	2935	2935	0
309	20230803	142800	112729270	2935	2935	2935	2935	7
310	20230803	142700	112708725	2940	2935	2940	2935	500
311	20230803	142600	111239780	2935	2935	2935	2935	0
312	20230803	142500	111239780	2935	2935	2935	2935	0
313	20230803	142400	111239780	2935	2930	2935	2930	38
314	20230803	142300	111128285	2940	2935	2940	2935	501
315	20230803	142200	109657350	2935	2935	2935	2935	0
316	20230803	142100	109657350	2935	2925	2935	2925	5
317	20230803	142000	109642705	2935	2935	2935	2935	0
318	20230803	141900	109642705	2935	2925	2935	2925	101
319	20230803	141800	109346290	2935	2935	2935	2935	0
320	20230803	141700	109346290	2935	2930	2935	2930	33
321	20230803	141600	109249595	2940	2940	2940	2940	0
322	20230803	141500	109249595	2940	2935	2940	2935	30
323	20230803	141400	109161430	2940	2935	2940	2935	200
324	20230803	141300	108573530	2940	2940	2940	2940	1
325	20230803	141200	108570590	2935	2935	2935	2935	68
326	20230803	141100	108371010	2935	2935	2935	2935	1
327	20230803	141000	108368075	2930	2930	2930	2930	0
328	20230803	140900	108368075	2930	2930	2935	2925	28
329	20230803	140800	108286065	2930	2935	2940	2930	11
330	20230803	140700	108253820	2935	2930	2940	2930	190
331	20230803	140600	107696615	2925	2925	2925	2925	1
332	20230803	140500	107693690	2935	2935	2935	2935	0
333	20230803	140400	107693690	2935	2930	2935	2930	100
334	20230803	140300	107400385	2935	2930	2935	2930	1500
335	20230803	140200	103004465	2930	2930	2930	2930	0
336	20230803	140100	103004465	2930	2925	2930	2925	7
337	20230803	140000	102983985	2925	2925	2930	2925	29
338	20230803	135900	102899155	2930	2920	2930	2920	385
339	20230803	135800	101773595	2920	2920	2920	2920	0
340	20230803	135700	101773595	2920	2920	2920	2920	0
341	20230803	135600	101773595	2920	2920	2920	2920	0
342	20230803	135500	101773595	2920	2920	2920	2920	0
343	20230803	135400	101773595	2920	2920	2920	2920	1
344	20230803	135300	101770675	2910	2920	2920	2910	16
345	20230803	135200	101724105	2910	2920	2920	2910	32
346	20230803	135100	101630965	2915	2915	2915	2915	308
347	20230803	135000	100733145	2915	2915	2915	2915	0
348	20230803	134900	100733145	2915	2915	2915	2915	1
349	20230803	134800	100730230	2910	2910	2910	2910	17
350	20230803	134700	100680760	2915	2915	2915	2915	1
351	20230803	134600	100677845	2910	2910	2910	2910	0
352	20230803	134500	100677845	2910	2905	2915	2905	998
353	20230803	134400	97776160	2905	2900	2905	2900	10
354	20230803	134300	97747155	2905	2905	2905	2905	1
355	20230803	134200	97744250	2905	2905	2905	2905	1
356	20230803	134100	97741345	2900	2890	2905	2880	903
357	20230803	134000	95135670	2900	2900	2900	2900	0
358	20230803	133900	95135670	2900	2895	2900	2895	2
359	20230803	133800	95129875	2900	2900	2900	2900	0
360	20230803	133700	95129875	2900	2900	2900	2900	3
361	20230803	133600	95121175	2905	2905	2905	2905	0
362	20230803	133500	95121175	2905	2905	2905	2905	0
363	20230803	133400	95121175	2905	2905	2905	2905	0
364	20230803	133300	95121175	2905	2905	2905	2905	0
365	20230803	133200	95121175	2905	2905	2905	2905	0
366	20230803	133100	95121175	2905	2905	2905	2905	0
367	20230803	133000	95121175	2905	2905	2905	2905	2
368	20230803	132900	95115365	2905	2905	2905	2905	0
369	20230803	132800	95115365	2905	2905	2910	2905	100
370	20230803	132700	94824860	2895	2895	2895	2895	115
371	20230803	132600	94491935	2905	2905	2905	2905	0
372	20230803	132500	94491935	2905	2900	2905	2900	1149
373	20230803	132400	91155475	2895	2895	2895	2895	500
374	20230803	132300	89707975	2900	2895	2900	2895	1570
375	20230803	132200	85158940	2895	2890	2895	2890	90
376	20230803	132100	84898835	2890	2890	2895	2890	101
377	20230803	132000	84606940	2890	2880	2890	2865	2556
378	20230803	131900	77248080	2865	2865	2865	2865	0
379	20230803	131800	77248080	2865	2875	2880	2865	523
380	20230803	131700	75743645	2875	2875	2875	2875	0
381	20230803	131600	75743645	2875	2875	2875	2875	0
382	20230803	131500	75743645	2875	2875	2875	2875	0
383	20230803	131400	75743645	2875	2875	2875	2875	2
384	20230803	131300	75737895	2865	2870	2870	2865	5
385	20230803	131200	75723565	2875	2875	2875	2875	0
386	20230803	131100	75723565	2875	2875	2875	2875	0
387	20230803	131000	75723565	2875	2870	2875	2870	165
388	20230803	130900	75250005	2875	2870	2875	2870	337
389	20230803	130800	74282810	2870	2870	2870	2870	0
390	20230803	130700	74282810	2870	2870	2870	2870	0
391	20230803	130600	74282810	2870	2870	2870	2870	0
392	20230803	130500	74282810	2870	2870	2870	2870	0
393	20230803	130400	74282810	2870	2870	2870	2870	0
394	20230803	130300	74282810	2870	2865	2870	2860	69
395	20230803	130200	74085210	2870	2870	2870	2870	1
396	20230803	130100	74082340	2865	2865	2865	2865	0
397	20230803	130000	74082340	2865	2865	2865	2865	0
398	20230803	125900	74082340	2865	2865	2870	2865	400
399	20230803	125800	72935335	2865	2865	2865	2865	0
400	20230803	125700	72935335	2865	2860	2865	2860	21
401	20230803	125600	72875270	2860	2895	2895	2840	3165
402	20230803	125500	63869145	2870	2885	2885	2870	1328
403	20230803	125400	60051720	2905	2905	2905	2905	0
404	20230803	125300	60051720	2905	2905	2905	2905	0
405	20230803	125200	60051720	2905	2905	2905	2905	0
406	20230803	125100	60051720	2905	2905	2905	2905	0
407	20230803	125000	60051720	2905	2895	2905	2890	1001
408	20230803	124900	57158775	2885	2910	2910	2885	201
409	20230803	124800	56577775	2895	2910	2910	2895	104
410	20230803	124700	56276640	2915	2915	2915	2915	0
411	20230803	124600	56276640	2915	2915	2915	2915	2
412	20230803	124500	56270810	2915	2925	2925	2915	277
413	20230803	124400	55463340	2920	2930	2930	2920	24
414	20230803	124300	55393110	2940	2925	2945	2925	1237
415	20230803	124200	51762460	2925	2885	2925	2885	2259
416	20230803	124100	45195425	2885	2870	2885	2870	167
417	20230803	124000	44715085	2870	2870	2870	2870	3
418	20230803	123900	44706475	2870	2870	2870	2870	2
419	20230803	123800	44700735	2845	2865	2870	2845	1113
420	20230803	123700	41510275	2855	2855	2855	2855	0
421	20230803	123600	41510275	2855	2855	2855	2855	0
422	20230803	123500	41510275	2855	2855	2855	2855	0
423	20230803	123400	41510275	2855	2855	2855	2855	8
424	20230803	123300	41487435	2865	2865	2865	2865	0
425	20230803	123200	41487435	2865	2865	2865	2865	0
426	20230803	123100	41487435	2865	2860	2865	2860	50
427	20230803	123000	41344345	2860	2860	2860	2860	0
428	20230803	122900	41344345	2860	2860	2860	2860	0
429	20230803	122800	41344345	2860	2860	2860	2860	0
430	20230803	122700	41344345	2860	2855	2860	2855	133
431	20230803	122600	40964580	2865	2865	2865	2865	0
432	20230803	122500	40964580	2865	2860	2865	2855	196
433	20230803	122400	40404385	2865	2855	2865	2855	207
434	20230803	122300	39812985	2845	2850	2850	2845	935
435	20230803	122200	37148410	2850	2850	2850	2850	371
436	20230803	122100	36091060	2850	2850	2850	2850	0
437	20230803	122000	36091060	2850	2850	2850	2850	0
438	20230803	121900	36091060	2850	2850	2850	2850	23
439	20230803	121800	36025510	2850	2850	2850	2850	0
440	20230803	121700	36025510	2850	2850	2850	2850	46
441	20230803	121600	35894410	2850	2850	2850	2850	0
442	20230803	121500	35894410	2850	2850	2850	2850	0
443	20230803	121400	35894410	2850	2845	2850	2845	5
444	20230803	121300	35880180	2850	2845	2850	2845	197
445	20230803	121200	35319705	2840	2840	2845	2840	487
446	20230803	121100	33936620	2835	2835	2835	2835	1000
447	20230803	121000	31101620	2840	2840	2840	2840	3
448	20230803	120900	31093100	2840	2840	2840	2840	0
449	20230803	120800	31093100	2840	2840	2840	2840	0
450	20230803	120700	31093100	2840	2840	2840	2840	0
451	20230803	120600	31093100	2840	2840	2840	2840	0
452	20230803	120500	31093100	2840	2840	2840	2840	0
453	20230803	120400	31093100	2840	2840	2840	2840	10
454	20230803	120300	31064700	2840	2840	2840	2840	0
455	20230803	120200	31064700	2840	2840	2840	2840	0
456	20230803	120100	31064700	2840	2840	2840	2840	26
457	20230803	120000	30990860	2840	2840	2840	2840	0
458	20230803	115900	30990860	2840	2840	2840	2840	0
459	20230803	115800	30990860	2840	2840	2840	2840	0
460	20230803	115700	30990860	2840	2840	2840	2840	1
461	20230803	115600	30988020	2830	2830	2830	2830	0
462	20230803	115500	30988020	2830	2830	2830	2830	0
463	20230803	115400	30988020	2830	2830	2830	2830	0
464	20230803	115300	30988020	2830	2830	2830	2830	0
465	20230803	115200	30988020	2830	2830	2830	2830	0
466	20230803	115100	30988020	2830	2830	2830	2830	0
467	20230803	115000	30988020	2830	2830	2830	2830	2
468	20230803	114900	30982360	2835	2835	2835	2835	0
469	20230803	114800	30982360	2835	2830	2840	2830	200
470	20230803	114700	30415845	2830	2830	2830	2830	0
471	20230803	114600	30415845	2830	2830	2830	2830	0
472	20230803	114500	30415845	2830	2830	2830	2830	0
473	20230803	114400	30415845	2830	2830	2830	2830	0
474	20230803	114300	30415845	2830	2840	2840	2830	43
475	20230803	114200	30294145	2835	2820	2835	2820	453
476	20230803	114100	29011760	2810	2810	2810	2810	0
477	20230803	114000	29011760	2810	2810	2810	2810	0
478	20230803	113900	29011760	2810	2810	2810	2810	0
479	20230803	113800	29011760	2810	2810	2810	2810	410
480	20230803	113700	27859660	2820	2820	2820	2820	1
481	20230803	113600	27856840	2815	2815	2815	2815	0
482	20230803	113500	27856840	2815	2815	2815	2815	0
483	20230803	113400	27856840	2815	2815	2815	2815	10
484	20230803	113300	27828690	2810	2815	2815	2810	49
485	20230803	113200	27690760	2825	2825	2825	2825	1
486	20230803	113100	27687935	2815	2815	2815	2815	0
487	20230803	113000	27687935	2815	2815	2815	2815	1
488	20230803	112900	27685120	2830	2830	2830	2830	0
489	20230803	112800	27685120	2830	2830	2830	2830	0
490	20230803	112700	27685120	2830	2830	2830	2830	0
491	20230803	112600	27685120	2830	2830	2830	2830	0
492	20230803	112500	27685120	2830	2830	2830	2830	0
493	20230803	112400	27685120	2830	2830	2830	2830	0
494	20230803	112300	27685120	2830	2830	2830	2830	0
495	20230803	112200	27685120	2830	2830	2830	2830	0
496	20230803	112100	27685120	2830	2830	2830	2830	0
497	20230803	112000	27685120	2830	2825	2830	2825	50
498	20230803	111900	27543635	2830	2830	2830	2830	0
499	20230803	111800	27543635	2830	2830	2830	2830	0
500	20230803	111700	27543635	2830	2830	2830	2830	0
501	20230803	111600	27543635	2830	2830	2830	2830	0
502	20230803	111500	27543635	2830	2830	2830	2830	100
503	20230803	111400	27260635	2830	2830	2830	2830	1
504	20230803	111300	27257805	2830	2830	2830	2830	0
505	20230803	111200	27257805	2830	2830	2830	2830	0
506	20230803	111100	27257805	2830	2830	2830	2830	0
507	20230803	111000	27257805	2830	2830	2830	2830	0
508	20230803	110900	27257805	2830	2830	2830	2830	0
509	20230803	110800	27257805	2830	2830	2830	2830	1
510	20230803	110700	27254975	2815	2815	2815	2815	0
511	20230803	110600	27254975	2815	2815	2815	2815	0
512	20230803	110500	27254975	2815	2815	2815	2815	0
513	20230803	110400	27254975	2815	2815	2815	2815	20
514	20230803	110300	27198675	2840	2840	2840	2840	0
515	20230803	110200	27198675	2840	2840	2840	2840	0
516	20230803	110100	27198675	2840	2840	2840	2840	0
517	20230803	110000	27198675	2840	2830	2840	2830	4
518	20230803	105900	27187345	2825	2810	2825	2810	12
519	20230803	105800	27153460	2810	2810	2810	2810	0
520	20230803	105700	27153460	2810	2810	2810	2810	0
521	20230803	105600	27153460	2810	2810	2810	2810	290
522	20230803	105500	26338560	2815	2830	2840	2815	65
523	20230803	105400	26155495	2830	2825	2830	2825	22
524	20230803	105300	26093330	2820	2820	2820	2820	0
525	20230803	105200	26093330	2820	2820	2820	2820	10
526	20230803	105100	26065130	2825	2825	2825	2825	0
527	20230803	105000	26065130	2825	2825	2825	2825	2
528	20230803	104900	26059480	2835	2835	2835	2835	0
529	20230803	104800	26059480	2835	2835	2835	2835	0
530	20230803	104700	26059480	2835	2835	2835	2835	0
531	20230803	104600	26059480	2835	2835	2835	2835	0
532	20230803	104500	26059480	2835	2815	2835	2815	7
533	20230803	104400	26039680	2810	2815	2815	2810	142
534	20230803	104300	25639975	2835	2830	2835	2830	6
535	20230803	104200	25622990	2815	2815	2815	2815	0
536	20230803	104100	25622990	2815	2820	2840	2815	150
537	20230803	104000	25200550	2820	2820	2820	2820	0
538	20230803	103900	25200550	2820	2820	2820	2820	1
539	20230803	103800	25197730	2840	2840	2840	2840	0
540	20230803	103700	25197730	2840	2840	2840	2840	0
541	20230803	103600	25197730	2840	2835	2840	2830	9
542	20230803	103500	25172240	2815	2815	2815	2815	210
543	20230803	103400	24581090	2840	2835	2840	2835	8
544	20230803	103300	24558405	2820	2820	2820	2820	0
545	20230803	103200	24558405	2820	2820	2820	2820	26
546	20230803	103100	24485085	2840	2840	2840	2840	0
547	20230803	103000	24485085	2840	2835	2840	2835	10
548	20230803	102900	24456730	2825	2825	2825	2825	206
549	20230803	102800	23874780	2830	2830	2830	2830	0
550	20230803	102700	23874780	2830	2850	2850	2830	211
551	20230803	102600	23277630	2845	2835	2845	2835	700
552	20230803	102500	21293030	2840	2840	2840	2840	0
553	20230803	102400	21293030	2840	2840	2840	2840	0
554	20230803	102300	21293030	2840	2840	2840	2840	0
555	20230803	102200	21293030	2840	2840	2840	2840	0
556	20230803	102100	21293030	2840	2840	2840	2840	0
557	20230803	102000	21293030	2840	2840	2840	2840	0
558	20230803	101900	21293030	2840	2840	2840	2840	0
559	20230803	101800	21293030	2840	2840	2840	2840	0
560	20230803	101700	21293030	2840	2840	2840	2840	0
561	20230803	101600	21293030	2840	2840	2840	2840	0
562	20230803	101500	21293030	2840	2840	2840	2840	0
563	20230803	101400	21293030	2840	2840	2840	2840	0
564	20230803	101300	21293030	2840	2840	2840	2840	0
565	20230803	101200	21293030	2840	2840	2840	2840	2
566	20230803	101100	21287350	2835	2835	2835	2835	0
567	20230803	101000	21287350	2835	2835	2835	2835	124
568	20230803	100900	20935810	2840	2840	2840	2840	0
569	20230803	100800	20935810	2840	2840	2840	2840	10
570	20230803	100700	20907410	2840	2840	2840	2840	966
571	20230803	100600	18163970	2850	2850	2850	2850	0
572	20230803	100500	18163970	2850	2850	2850	2850	0
573	20230803	100400	18163970	2850	2850	2850	2850	4
574	20230803	100300	18152570	2850	2850	2850	2850	1
575	20230803	100200	18149720	2850	2850	2850	2850	14
576	20230803	100100	18109820	2850	2850	2850	2850	0
577	20230803	100000	18109820	2850	2850	2850	2850	0
578	20230803	095900	18109820	2850	2850	2850	2850	0
579	20230803	095800	18109820	2850	2850	2850	2850	0
580	20230803	095700	18109820	2850	2850	2850	2850	0
581	20230803	095600	18109820	2850	2850	2850	2850	20
582	20230803	095500	18052820	2850	2850	2850	2850	0
583	20230803	095400	18052820	2850	2850	2850	2850	0
584	20230803	095300	18052820	2850	2850	2850	2850	1
585	20230803	095200	18049970	2855	2850	2855	2850	248
586	20230803	095100	17343145	2840	2840	2840	2840	0
587	20230803	095000	17343145	2840	2840	2840	2840	0
588	20230803	094900	17343145	2840	2840	2840	2840	73
589	20230803	094800	17135825	2850	2850	2850	2850	0
590	20230803	094700	17135825	2850	2850	2850	2850	0
591	20230803	094600	17135825	2850	2850	2850	2850	35
592	20230803	094500	17036075	2850	2850	2850	2850	0
593	20230803	094400	17036075	2850	2850	2850	2850	1
594	20230803	094300	17033225	2850	2850	2850	2850	0
595	20230803	094200	17033225	2850	2850	2850	2850	0
596	20230803	094100	17033225	2850	2850	2850	2850	0
597	20230803	094000	17033225	2850	2850	2850	2850	0
598	20230803	093900	17033225	2850	2845	2850	2845	100
599	20230803	093800	16748380	2835	2835	2835	2835	0
600	20230803	093700	16748380	2835	2835	2835	2835	175
601	20230803	093600	16252255	2835	2835	2835	2835	0
602	20230803	093500	16252255	2835	2835	2835	2835	500
603	20230803	093400	14834755	2845	2845	2845	2845	0
604	20230803	093300	14834755	2845	2845	2845	2845	0
605	20230803	093200	14834755	2845	2845	2845	2845	0
606	20230803	093100	14834755	2845	2845	2845	2845	0
607	20230803	093000	14834755	2845	2830	2845	2830	4
608	20230803	092900	14823405	2825	2825	2825	2825	101
609	20230803	092800	14538080	2825	2825	2825	2825	200
610	20230803	092700	13973080	2825	2825	2825	2825	0
611	20230803	092600	13973080	2825	2830	2830	2800	1001
612	20230803	092500	11163925	2850	2850	2850	2850	0
613	20230803	092400	11163925	2850	2850	2850	2850	1
614	20230803	092300	11161075	2845	2845	2845	2845	1111
615	20230803	092200	8000280	2840	2840	2840	2840	500
616	20230803	092100	6580280	2840	2835	2840	2835	66
617	20230803	092000	6392995	2825	2825	2825	2825	223
618	20230803	091900	5763020	2825	2825	2825	2825	13
619	20230803	091800	5726295	2835	2820	2835	2820	48
620	20230803	091700	5590685	2805	2805	2805	2805	242
621	20230803	091600	4911875	2805	2805	2805	2805	40
622	20230803	091500	4799675	2810	2810	2810	2810	68
623	20230803	091400	4608595	2810	2810	2810	2810	0
624	20230803	091300	4608595	2810	2810	2810	2810	57
625	20230803	091200	4448425	2810	2810	2810	2810	201
626	20230803	091100	3883615	2810	2810	2810	2810	0
627	20230803	091000	3883615	2810	2810	2810	2810	310
628	20230803	090900	3012515	2835	2835	2835	2835	0
629	20230803	090800	3012515	2835	2835	2835	2835	0
630	20230803	090700	3012515	2835	2835	2835	2835	113
631	20230803	090600	2692160	2835	2835	2835	2835	287
632	20230803	090500	1878515	2835	2835	2835	2835	0
633	20230803	090400	1878515	2835	2835	2835	2835	0
634	20230803	090300	1878515	2835	2805	2835	2800	304
635	20230803	090200	1026750	2835	2835	2835	2835	0
636	20230803	090100	1026750	2835	2835	2835	2835	0
637	20230803	090000	1026750	2835	2805	2835	2805	366