KissMeData/101930/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	194700	134823690	11670	11670	11670	11670	333
3	20230803	194600	134823690	11670	11670	11670	11670	0
4	20230803	194500	134823690	11670	11670	11670	11670	0
5	20230803	194400	134823690	11670	11670	11670	11670	0
6	20230803	194300	134823690	11670	11670	11670	11670	0
7	20230803	194200	134823690	11670	11670	11670	11670	0
8	20230803	194100	134823690	11670	11670	11670	11670	0
9	20230803	194000	134823690	11670	11670	11670	11670	0
10	20230803	193900	134823690	11670	11670	11670	11670	0
11	20230803	193800	134823690	11670	11670	11670	11670	0
12	20230803	193700	134823690	11670	11670	11670	11670	0
13	20230803	193600	134823690	11670	11670	11670	11670	0
14	20230803	193500	134823690	11670	11670	11670	11670	0
15	20230803	193400	134823690	11670	11670	11670	11670	0
16	20230803	193300	134823690	11670	11670	11670	11670	0
17	20230803	193200	134823690	11670	11670	11670	11670	0
18	20230803	193100	134823690	11670	11670	11670	11670	0
19	20230803	193000	134823690	11670	11670	11670	11670	0
20	20230803	192900	134823690	11670	11670	11670	11670	0
21	20230803	192800	134823690	11670	11670	11670	11670	0
22	20230803	192700	134823690	11670	11670	11670	11670	0
23	20230803	192600	134823690	11670	11670	11670	11670	0
24	20230803	192500	134823690	11670	11670	11670	11670	0
25	20230803	192400	134823690	11670	11670	11670	11670	0
26	20230803	192300	134823690	11670	11670	11670	11670	0
27	20230803	192200	134823690	11670	11670	11670	11670	0
28	20230803	192100	134823690	11670	11670	11670	11670	0
29	20230803	192000	134823690	11670	11670	11670	11670	0
30	20230803	191900	134823690	11670	11670	11670	11670	0
31	20230803	191800	134823690	11670	11670	11670	11670	0
32	20230803	191700	134823690	11670	11670	11670	11670	333
33	20230803	191600	134823690	11670	11670	11670	11670	0
34	20230803	191500	134823690	11670	11670	11670	11670	0
35	20230803	191400	134823690	11670	11670	11670	11670	0
36	20230803	191300	134823690	11670	11670	11670	11670	0
37	20230803	191200	134823690	11670	11670	11670	11670	0
38	20230803	191100	134823690	11670	11670	11670	11670	0
39	20230803	191000	134823690	11670	11670	11670	11670	0
40	20230803	190900	134823690	11670	11670	11670	11670	0
41	20230803	190800	134823690	11670	11670	11670	11670	0
42	20230803	190700	134823690	11670	11670	11670	11670	0
43	20230803	190600	134823690	11670	11670	11670	11670	0
44	20230803	190500	134823690	11670	11670	11670	11670	0
45	20230803	190400	134823690	11670	11670	11670	11670	0
46	20230803	190300	134823690	11670	11670	11670	11670	0
47	20230803	190200	134823690	11670	11670	11670	11670	0
48	20230803	190100	134823690	11670	11670	11670	11670	0
49	20230803	190000	134823690	11670	11670	11670	11670	0
50	20230803	185900	134823690	11670	11670	11670	11670	0
51	20230803	185800	134823690	11670	11670	11670	11670	0
52	20230803	185700	134823690	11670	11670	11670	11670	0
53	20230803	185600	134823690	11670	11670	11670	11670	0
54	20230803	185500	134823690	11670	11670	11670	11670	0
55	20230803	185400	134823690	11670	11670	11670	11670	0
56	20230803	185300	134823690	11670	11670	11670	11670	0
57	20230803	185200	134823690	11670	11670	11670	11670	0
58	20230803	185100	134823690	11670	11670	11670	11670	0
59	20230803	185000	134823690	11670	11670	11670	11670	0
60	20230803	184900	134823690	11670	11670	11670	11670	0
61	20230803	184800	134823690	11670	11670	11670	11670	0
62	20230803	184700	134823690	11670	11670	11670	11670	333
63	20230803	184600	134823690	11670	11670	11670	11670	0
64	20230803	184500	134823690	11670	11670	11670	11670	0
65	20230803	184400	134823690	11670	11670	11670	11670	0
66	20230803	184300	134823690	11670	11670	11670	11670	0
67	20230803	184200	134823690	11670	11670	11670	11670	0
68	20230803	184100	134823690	11670	11670	11670	11670	0
69	20230803	184000	134823690	11670	11670	11670	11670	0
70	20230803	183900	134823690	11670	11670	11670	11670	0
71	20230803	183800	134823690	11670	11670	11670	11670	0
72	20230803	183700	134823690	11670	11670	11670	11670	0
73	20230803	183600	134823690	11670	11670	11670	11670	0
74	20230803	183500	134823690	11670	11670	11670	11670	0
75	20230803	183400	134823690	11670	11670	11670	11670	0
76	20230803	183300	134823690	11670	11670	11670	11670	0
77	20230803	183200	134823690	11670	11670	11670	11670	0
78	20230803	183100	134823690	11670	11670	11670	11670	0
79	20230803	183000	134823690	11670	11670	11670	11670	0
80	20230803	182900	134823690	11670	11670	11670	11670	0
81	20230803	182800	134823690	11670	11670	11670	11670	0
82	20230803	182700	134823690	11670	11670	11670	11670	0
83	20230803	182600	134823690	11670	11670	11670	11670	0
84	20230803	182500	134823690	11670	11670	11670	11670	0
85	20230803	182400	134823690	11670	11670	11670	11670	0
86	20230803	182300	134823690	11670	11670	11670	11670	0
87	20230803	182200	134823690	11670	11670	11670	11670	0
88	20230803	182100	134823690	11670	11670	11670	11670	0
89	20230803	182000	134823690	11670	11670	11670	11670	0
90	20230803	181900	134823690	11670	11670	11670	11670	0
91	20230803	181800	134823690	11670	11670	11670	11670	0
92	20230803	181700	134823690	11670	11670	11670	11670	333
93	20230803	181600	134823690	11670	11670	11670	11670	0
94	20230803	181500	134823690	11670	11670	11670	11670	0
95	20230803	181400	134823690	11670	11670	11670	11670	0
96	20230803	181300	134823690	11670	11670	11670	11670	0
97	20230803	181200	134823690	11670	11670	11670	11670	0
98	20230803	181100	134823690	11670	11670	11670	11670	0
99	20230803	181000	134823690	11670	11670	11670	11670	0
100	20230803	180900	134823690	11670	11670	11670	11670	0
101	20230803	180800	134823690	11670	11670	11670	11670	0
102	20230803	180700	134823690	11670	11670	11670	11670	0
103	20230803	180600	134823690	11670	11670	11670	11670	0
104	20230803	180500	134823690	11670	11670	11670	11670	0
105	20230803	180400	134823690	11670	11670	11670	11670	0
106	20230803	180300	134823690	11670	11670	11670	11670	0
107	20230803	180200	134823690	11670	11670	11670	11670	0
108	20230803	180100	134823690	11670	11670	11670	11670	0
109	20230803	180000	134823690	11670	11670	11670	11670	0
110	20230803	175900	134823690	11670	11670	11670	11670	0
111	20230803	175800	134823690	11670	11670	11670	11670	0
112	20230803	175700	134823690	11670	11670	11670	11670	0
113	20230803	175600	134823690	11670	11670	11670	11670	0
114	20230803	175500	134823690	11670	11670	11670	11670	0
115	20230803	175400	134823690	11670	11670	11670	11670	0
116	20230803	175300	134823690	11670	11670	11670	11670	0
117	20230803	175200	134823690	11670	11670	11670	11670	0
118	20230803	175100	134823690	11670	11670	11670	11670	0
119	20230803	175000	134823690	11670	11670	11670	11670	0
120	20230803	174900	134823690	11670	11670	11670	11670	0
121	20230803	174800	134823690	11670	11670	11670	11670	0
122	20230803	174700	134823690	11670	11670	11670	11670	333
123	20230803	174600	134823690	11670	11670	11670	11670	0
124	20230803	174500	134823690	11670	11670	11670	11670	0
125	20230803	174400	134823690	11670	11670	11670	11670	0
126	20230803	174300	134823690	11670	11670	11670	11670	0
127	20230803	174200	134823690	11670	11670	11670	11670	0
128	20230803	174100	134823690	11670	11670	11670	11670	0
129	20230803	174000	134823690	11670	11670	11670	11670	0
130	20230803	173900	134823690	11670	11670	11670	11670	0
131	20230803	173800	134823690	11670	11670	11670	11670	0
132	20230803	173700	134823690	11670	11670	11670	11670	0
133	20230803	173600	134823690	11670	11670	11670	11670	0
134	20230803	173500	134823690	11670	11670	11670	11670	0
135	20230803	173400	134823690	11670	11670	11670	11670	0
136	20230803	173300	134823690	11670	11670	11670	11670	0
137	20230803	173200	134823690	11670	11670	11670	11670	0
138	20230803	173100	134823690	11670	11670	11670	11670	0
139	20230803	173000	134823690	11670	11670	11670	11670	0
140	20230803	172900	134823690	11670	11670	11670	11670	0
141	20230803	172800	134823690	11670	11670	11670	11670	0
142	20230803	172700	134823690	11670	11670	11670	11670	0
143	20230803	172600	134823690	11670	11670	11670	11670	0
144	20230803	172500	134823690	11670	11670	11670	11670	0
145	20230803	172400	134823690	11670	11670	11670	11670	0
146	20230803	172300	134823690	11670	11670	11670	11670	0
147	20230803	172200	134823690	11670	11670	11670	11670	0
148	20230803	172100	134823690	11670	11670	11670	11670	0
149	20230803	172000	134823690	11670	11670	11670	11670	0
150	20230803	171900	134823690	11670	11670	11670	11670	0
151	20230803	171800	134823690	11670	11670	11670	11670	0
152	20230803	171700	134823690	11670	11670	11670	11670	333
153	20230803	171600	134823690	11670	11670	11670	11670	0
154	20230803	171500	134823690	11670	11670	11670	11670	0
155	20230803	171400	134823690	11670	11670	11670	11670	0
156	20230803	171300	134823690	11670	11670	11670	11670	0
157	20230803	171200	134823690	11670	11670	11670	11670	0
158	20230803	171100	134823690	11670	11670	11670	11670	0
159	20230803	171000	134823690	11670	11670	11670	11670	0
160	20230803	170900	134823690	11670	11670	11670	11670	0
161	20230803	170800	134823690	11670	11670	11670	11670	0
162	20230803	170700	134823690	11670	11670	11670	11670	0
163	20230803	170600	134823690	11670	11670	11670	11670	0
164	20230803	170500	134823690	11670	11670	11670	11670	0
165	20230803	170400	134823690	11670	11670	11670	11670	0
166	20230803	170300	134823690	11670	11670	11670	11670	0
167	20230803	170200	134823690	11670	11670	11670	11670	0
168	20230803	170100	134823690	11670	11670	11670	11670	0
169	20230803	170000	134823690	11670	11670	11670	11670	0
170	20230803	165900	134823690	11670	11670	11670	11670	0
171	20230803	165800	134823690	11670	11670	11670	11670	0
172	20230803	165700	134823690	11670	11670	11670	11670	0
173	20230803	165600	134823690	11670	11670	11670	11670	0
174	20230803	165500	134823690	11670	11670	11670	11670	0
175	20230803	165400	134823690	11670	11670	11670	11670	0
176	20230803	165300	134823690	11670	11670	11670	11670	0
177	20230803	165200	134823690	11670	11670	11670	11670	0
178	20230803	165100	134823690	11670	11670	11670	11670	0
179	20230803	165000	134823690	11670	11670	11670	11670	0
180	20230803	164900	134823690	11670	11670	11670	11670	0
181	20230803	164800	134823690	11670	11670	11670	11670	0
182	20230803	164700	134823690	11670	11670	11670	11670	333
183	20230803	164600	134823690	11670	11670	11670	11670	0
184	20230803	164500	134823690	11670	11670	11670	11670	0
185	20230803	164400	134823690	11670	11670	11670	11670	0
186	20230803	164300	134823690	11670	11670	11670	11670	0
187	20230803	164200	134823690	11670	11670	11670	11670	0
188	20230803	164100	134823690	11670	11670	11670	11670	0
189	20230803	164000	134823690	11670	11670	11670	11670	0
190	20230803	163900	134823690	11670	11670	11670	11670	0
191	20230803	163800	134823690	11670	11670	11670	11670	0
192	20230803	163700	134823690	11670	11670	11670	11670	0
193	20230803	163600	134823690	11670	11670	11670	11670	0
194	20230803	163500	134823690	11670	11670	11670	11670	0
195	20230803	163400	134823690	11670	11670	11670	11670	0
196	20230803	163300	134823690	11670	11670	11670	11670	0
197	20230803	163200	134823690	11670	11670	11670	11670	0
198	20230803	163100	134823690	11670	11670	11670	11670	0
199	20230803	163000	134823690	11670	11670	11670	11670	0
200	20230803	162900	134823690	11670	11670	11670	11670	0
201	20230803	162800	134823690	11670	11670	11670	11670	0
202	20230803	162700	134823690	11670	11670	11670	11670	0
203	20230803	162600	134823690	11670	11670	11670	11670	0
204	20230803	162500	134823690	11670	11670	11670	11670	0
205	20230803	162400	134823690	11670	11670	11670	11670	0
206	20230803	162300	134823690	11670	11670	11670	11670	0
207	20230803	162200	134823690	11670	11670	11670	11670	0
208	20230803	162100	134823690	11670	11670	11670	11670	0
209	20230803	162000	134823690	11670	11670	11670	11670	0
210	20230803	161900	134823690	11670	11670	11670	11670	0
211	20230803	161800	134823690	11670	11670	11670	11670	0
212	20230803	161700	134823690	11670	11670	11670	11670	333
213	20230803	161600	134823690	11670	11670	11670	11670	0
214	20230803	161500	134823690	11670	11670	11670	11670	0
215	20230803	161400	134823690	11670	11670	11670	11670	0
216	20230803	161300	134823690	11670	11670	11670	11670	0
217	20230803	161200	134823690	11670	11670	11670	11670	0
218	20230803	161100	134823690	11670	11670	11670	11670	0
219	20230803	161000	134823690	11670	11670	11670	11670	0
220	20230803	160900	134823690	11670	11670	11670	11670	0
221	20230803	160800	134823690	11670	11670	11670	11670	0
222	20230803	160700	134823690	11670	11670	11670	11670	0
223	20230803	160600	134823690	11670	11670	11670	11670	0
224	20230803	160500	134823690	11670	11670	11670	11670	0
225	20230803	160400	134823690	11670	11670	11670	11670	0
226	20230803	160300	134823690	11670	11670	11670	11670	0
227	20230803	160200	134823690	11670	11670	11670	11670	0
228	20230803	160100	134823690	11670	11670	11670	11670	0
229	20230803	160000	134823690	11670	11670	11670	11670	0
230	20230803	155900	134823690	11670	11670	11670	11670	0
231	20230803	155800	134823690	11670	11670	11670	11670	0
232	20230803	155700	134823690	11670	11670	11670	11670	0
233	20230803	155600	134823690	11670	11670	11670	11670	0
234	20230803	155500	134823690	11670	11670	11670	11670	0
235	20230803	155400	134823690	11670	11670	11670	11670	0
236	20230803	155300	134823690	11670	11670	11670	11670	0
237	20230803	155200	134823690	11670	11670	11670	11670	0
238	20230803	155100	134823690	11670	11670	11670	11670	0
239	20230803	155000	134823690	11670	11670	11670	11670	0
240	20230803	154900	134823690	11670	11670	11670	11670	0
241	20230803	154800	134823690	11670	11670	11670	11670	0
242	20230803	154700	134823690	11670	11670	11670	11670	333
243	20230803	154600	134823690	11670	11670	11670	11670	0
244	20230803	154500	134823690	11670	11670	11670	11670	0
245	20230803	154400	134823690	11670	11670	11670	11670	0
246	20230803	154300	134823690	11670	11670	11670	11670	0
247	20230803	154200	134823690	11670	11670	11670	11670	0
248	20230803	154100	134823690	11670	11670	11670	11670	0
249	20230803	154000	134823690	11670	11670	11670	11670	0
250	20230803	153900	134823690	11670	11670	11670	11670	0
251	20230803	153800	134823690	11670	11670	11670	11670	0
252	20230803	153700	134823690	11670	11670	11670	11670	0
253	20230803	153600	134823690	11670	11670	11670	11670	0
254	20230803	153500	134823690	11670	11670	11670	11670	0
255	20230803	153400	134823690	11670	11670	11670	11670	0
256	20230803	153300	134823690	11670	11670	11670	11670	0
257	20230803	153200	134823690	11670	11670	11670	11670	0
258	20230803	153100	134823690	11670	11670	11670	11670	0
259	20230803	153000	134823690	11670	11670	11670	11670	333
260	20230803	152900	130937580	11650	11650	11650	11650	0
261	20230803	152800	130937580	11650	11650	11650	11650	0
262	20230803	152700	130937580	11650	11650	11650	11650	0
263	20230803	152600	130937580	11650	11650	11650	11650	0
264	20230803	152500	130937580	11650	11650	11650	11650	0
265	20230803	152400	130937580	11650	11650	11650	11650	0
266	20230803	152300	130937580	11650	11650	11650	11650	0
267	20230803	152200	130937580	11650	11650	11650	11650	0
268	20230803	152100	130937580	11650	11650	11650	11650	0
269	20230803	152000	130937580	11650	11650	11650	11650	0
270	20230803	151900	130937580	11650	11650	11650	11620	6
271	20230803	151800	130867780	11650	11650	11650	11620	16
272	20230803	151700	130681580	11610	11640	11640	11610	10
273	20230803	151600	130565330	11610	11640	11640	11610	15
274	20230803	151500	130391030	11610	11610	11610	11610	0
275	20230803	151400	130391030	11610	11610	11610	11610	1
276	20230803	151300	130379420	11680	11680	11680	11680	0
277	20230803	151200	130379420	11680	11660	11680	11660	160
278	20230803	151100	128513210	11670	11670	11670	11670	0
279	20230803	151000	128513210	11670	11640	11670	11640	10
280	20230803	150900	128396600	11640	11640	11650	11640	161
281	20230803	150800	126522490	11640	11590	11640	11590	15
282	20230803	150700	126348590	11590	11590	11590	11590	50
283	20230803	150600	125769090	11590	11590	11590	11590	0
284	20230803	150500	125769090	11590	11580	11590	11580	13
285	20230803	150400	125618520	11580	11580	11580	11580	90
286	20230803	150300	124576320	11580	11580	11580	11580	0
287	20230803	150200	124576320	11580	11580	11580	11580	30
288	20230803	150100	124228920	11580	11580	11580	11580	84
289	20230803	150000	123256200	11580	11580	11580	11580	170
290	20230803	145900	121287600	11580	11580	11580	11580	180
291	20230803	145800	119203200	11580	11580	11580	11580	100
292	20230803	145700	118045200	11580	11580	11580	11580	0
293	20230803	145600	118045200	11580	11580	11580	11580	10
294	20230803	145500	117929400	11570	11570	11570	11570	0
295	20230803	145400	117929400	11570	11570	11570	11570	100
296	20230803	145300	116772400	11580	11580	11580	11580	0
297	20230803	145200	116772400	11580	11580	11580	11580	0
298	20230803	145100	116772400	11580	11540	11580	11540	90
299	20230803	145000	115733760	11540	11540	11540	11540	0
300	20230803	144900	115733760	11540	11540	11540	11540	100
301	20230803	144800	114579760	11550	11550	11550	11550	0
302	20230803	144700	114579760	11550	11550	11550	11550	0
303	20230803	144600	114579760	11550	11550	11550	11550	0
304	20230803	144500	114579760	11550	11550	11550	11550	0
305	20230803	144400	114579760	11550	11550	11550	11550	0
306	20230803	144300	114579760	11550	11550	11550	11550	0
307	20230803	144200	114579760	11550	11550	11550	11550	0
308	20230803	144100	114579760	11550	11550	11550	11550	10
309	20230803	144000	114464260	11490	11490	11490	11490	10
310	20230803	143900	114349360	11540	11540	11540	11540	400
311	20230803	143800	109733360	11570	11570	11570	11570	0
312	20230803	143700	109733360	11570	11570	11570	11570	0
313	20230803	143600	109733360	11570	11570	11570	11460	6
314	20230803	143500	109664380	11440	11440	11440	11440	0
315	20230803	143400	109664380	11440	11510	11510	11440	400
316	20230803	143300	105073760	11510	11580	11580	11510	179
317	20230803	143200	103012770	11580	11580	11580	11580	50
318	20230803	143100	102433770	11580	11580	11580	11580	30
319	20230803	143000	102086370	11580	11580	11580	11580	40
320	20230803	142900	101623170	11580	11570	11580	11570	42
321	20230803	142800	101137210	11570	11570	11570	11570	0
322	20230803	142700	101137210	11570	11570	11570	11570	0
323	20230803	142600	101137210	11570	11570	11570	11570	0
324	20230803	142500	101137210	11570	11570	11570	11570	0
325	20230803	142400	101137210	11570	11570	11570	11570	0
326	20230803	142300	101137210	11570	11570	11570	11570	1
327	20230803	142200	101125640	11570	11570	11570	11570	0
328	20230803	142100	101125640	11570	11570	11570	11570	0
329	20230803	142000	101125640	11570	11560	11570	11560	11
330	20230803	141900	100998380	11570	11560	11570	11550	10
331	20230803	141800	100882720	11550	11570	11580	11550	30
332	20230803	141700	100535400	11580	11560	11580	11560	51
333	20230803	141600	99944860	11580	11570	11580	11570	30
334	20230803	141500	99597490	11590	11590	11590	11590	0
335	20230803	141400	99597490	11590	11590	11590	11590	0
336	20230803	141300	99597490	11590	11590	11590	11590	0
337	20230803	141200	99597490	11590	11590	11590	11590	0
338	20230803	141100	99597490	11590	11590	11590	11590	0
339	20230803	141000	99597490	11590	11580	11590	11580	10
340	20230803	140900	99481610	11590	11590	11590	11590	0
341	20230803	140800	99481610	11590	11590	11590	11590	0
342	20230803	140700	99481610	11590	11590	11590	11590	0
343	20230803	140600	99481610	11590	11590	11590	11590	0
344	20230803	140500	99481610	11590	11590	11590	11590	0
345	20230803	140400	99481610	11590	11580	11590	11580	10
346	20230803	140300	99365730	11590	11590	11590	11590	0
347	20230803	140200	99365730	11590	11590	11590	11590	0
348	20230803	140100	99365730	11590	11580	11590	11580	90
349	20230803	140000	98323350	11580	11580	11580	11580	0
350	20230803	135900	98323350	11580	11580	11580	11580	0
351	20230803	135800	98323350	11580	11580	11580	11580	0
352	20230803	135700	98323350	11580	11560	11580	11560	20
353	20230803	135600	98091980	11620	11620	11620	11620	0
354	20230803	135500	98091980	11620	11620	11620	11620	0
355	20230803	135400	98091980	11620	11620	11620	11620	0
356	20230803	135300	98091980	11620	11620	11620	11620	0
357	20230803	135200	98091980	11620	11620	11620	11620	0
358	20230803	135100	98091980	11620	11620	11620	11620	0
359	20230803	135000	98091980	11620	11620	11620	11620	0
360	20230803	134900	98091980	11620	11620	11620	11620	0
361	20230803	134800	98091980	11620	11480	11620	11480	17
362	20230803	134700	97896540	11450	11460	11460	11450	38
363	20230803	134600	97461070	11480	11480	11480	11480	2
364	20230803	134500	97438110	11460	11460	11460	11460	1
365	20230803	134400	97426650	11460	11460	11460	11460	0
366	20230803	134300	97426650	11460	11460	11460	11460	0
367	20230803	134200	97426650	11460	11460	11460	11460	0
368	20230803	134100	97426650	11460	11460	11460	11460	0
369	20230803	134000	97426650	11460	11460	11460	11460	0
370	20230803	133900	97426650	11460	11460	11460	11460	0
371	20230803	133800	97426650	11460	11460	11460	11460	0
372	20230803	133700	97426650	11460	11460	11460	11460	0
373	20230803	133600	97426650	11460	11460	11460	11460	0
374	20230803	133500	97426650	11460	11480	11480	11460	88
375	20230803	133400	96417310	11610	11610	11610	11610	0
376	20230803	133300	96417310	11610	11610	11610	11610	0
377	20230803	133200	96417310	11610	11610	11610	11610	0
378	20230803	133100	96417310	11610	11610	11610	11610	0
379	20230803	133000	96417310	11610	11610	11610	11610	0
380	20230803	132900	96417310	11610	11610	11610	11610	3
381	20230803	132800	96382480	11550	11550	11550	11550	0
382	20230803	132700	96382480	11550	11550	11550	11550	0
383	20230803	132600	96382480	11550	11550	11550	11550	0
384	20230803	132500	96382480	11550	11550	11550	11550	0
385	20230803	132400	96382480	11550	11550	11550	11550	0
386	20230803	132300	96382480	11550	11550	11550	11550	90
387	20230803	132200	95342980	11550	11550	11550	11550	0
388	20230803	132100	95342980	11550	11550	11550	11550	0
389	20230803	132000	95342980	11550	11550	11550	11550	5
390	20230803	131900	95285230	11550	11550	11550	11550	22
391	20230803	131800	95031130	11550	11550	11550	11550	2
392	20230803	131700	95008030	11480	11480	11480	11480	0
393	20230803	131600	95008030	11480	11480	11480	11480	104
394	20230803	131500	93814110	11480	11480	11480	11480	140
395	20230803	131400	92206910	11480	11480	11480	11480	8
396	20230803	131300	92115070	11490	11490	11490	11490	0
397	20230803	131200	92115070	11490	11490	11490	11490	0
398	20230803	131100	92115070	11490	11490	11490	11490	0
399	20230803	131000	92115070	11490	11490	11490	11490	7
400	20230803	130900	92034640	11500	11500	11500	11500	0
401	20230803	130800	92034640	11500	11500	11500	11500	0
402	20230803	130700	92034640	11500	11500	11500	11500	0
403	20230803	130600	92034640	11500	11500	11500	11500	0
404	20230803	130500	92034640	11500	11500	11500	11500	0
405	20230803	130400	92034640	11500	11500	11500	11500	0
406	20230803	130300	92034640	11500	11500	11500	11500	0
407	20230803	130200	92034640	11500	11500	11500	11500	0
408	20230803	130100	92034640	11500	11500	11500	11500	0
409	20230803	130000	92034640	11500	11500	11500	11500	0
410	20230803	125900	92034640	11500	11500	11500	11500	68
411	20230803	125800	91252640	11500	11500	11500	11500	0
412	20230803	125700	91252640	11500	11500	11500	11500	0
413	20230803	125600	91252640	11500	11500	11500	11500	0
414	20230803	125500	91252640	11500	11500	11500	11500	0
415	20230803	125400	91252640	11500	11500	11500	11500	1
416	20230803	125300	91241140	11470	11470	11470	11470	0
417	20230803	125200	91241140	11470	11470	11470	11470	0
418	20230803	125100	91241140	11470	11470	11470	11470	200
419	20230803	125000	88947140	11500	11500	11500	11500	0
420	20230803	124900	88947140	11500	11500	11500	11500	0
421	20230803	124800	88947140	11500	11500	11500	11500	0
422	20230803	124700	88947140	11500	11500	11500	11500	3
423	20230803	124600	88912640	11500	11500	11500	11500	0
424	20230803	124500	88912640	11500	11500	11500	11500	0
425	20230803	124400	88912640	11500	11500	11500	11500	3
426	20230803	124300	88878140	11500	11500	11500	11500	0
427	20230803	124200	88878140	11500	11500	11500	11500	0
428	20230803	124100	88878140	11500	11500	11500	11500	0
429	20230803	124000	88878140	11500	11500	11500	11500	0
430	20230803	123900	88878140	11500	11500	11500	11500	0
431	20230803	123800	88878140	11500	11500	11500	11500	0
432	20230803	123700	88878140	11500	11500	11500	11500	0
433	20230803	123600	88878140	11500	11500	11500	11500	0
434	20230803	123500	88878140	11500	11500	11500	11500	3
435	20230803	123400	88843640	11500	11500	11500	11500	18
436	20230803	123300	88636640	11500	11500	11500	11500	0
437	20230803	123200	88636640	11500	11500	11500	11500	4
438	20230803	123100	88590640	11500	11500	11500	11500	0
439	20230803	123000	88590640	11500	11500	11500	11500	0
440	20230803	122900	88590640	11500	11500	11500	11500	0
441	20230803	122800	88590640	11500	11500	11500	11500	0
442	20230803	122700	88590640	11500	11500	11500	11500	0
443	20230803	122600	88590640	11500	11500	11500	11500	0
444	20230803	122500	88590640	11500	11500	11500	11500	0
445	20230803	122400	88590640	11500	11500	11500	11500	8
446	20230803	122300	88498640	11630	11630	11630	11630	1
447	20230803	122200	88487010	11640	11640	11640	11640	0
448	20230803	122100	88487010	11640	11640	11640	11640	0
449	20230803	122000	88487010	11640	11640	11640	11640	0
450	20230803	121900	88487010	11640	11640	11640	11640	0
451	20230803	121800	88487010	11640	11640	11640	11640	0
452	20230803	121700	88487010	11640	11640	11640	11640	0
453	20230803	121600	88487010	11640	11590	11640	11590	8
454	20230803	121500	88394240	11590	11590	11590	11590	0
455	20230803	121400	88394240	11590	11590	11590	11590	0
456	20230803	121300	88394240	11590	11590	11590	11590	0
457	20230803	121200	88394240	11590	11590	11590	11590	10
458	20230803	121100	88278340	11590	11590	11590	11590	0
459	20230803	121000	88278340	11590	11510	11590	11510	4
460	20230803	120900	88232210	11450	11450	11450	11450	0
461	20230803	120800	88232210	11450	11450	11450	11450	0
462	20230803	120700	88232210	11450	11480	11480	11450	77
463	20230803	120600	87349960	11510	11510	11510	11510	0
464	20230803	120500	87349960	11510	11510	11510	11510	0
465	20230803	120400	87349960	11510	11510	11510	11510	0
466	20230803	120300	87349960	11510	11510	11510	11510	0
467	20230803	120200	87349960	11510	11510	11510	11510	0
468	20230803	120100	87349960	11510	11500	11510	11500	7
469	20230803	120000	87269410	11500	11500	11500	11500	6
470	20230803	115900	87200410	11520	11520	11520	11520	0
471	20230803	115800	87200410	11520	11520	11520	11520	0
472	20230803	115700	87200410	11520	11520	11520	11520	0
473	20230803	115600	87200410	11520	11520	11520	11520	0
474	20230803	115500	87200410	11520	11520	11520	11520	0
475	20230803	115400	87200410	11520	11520	11520	11520	0
476	20230803	115300	87200410	11520	11520	11520	11520	0
477	20230803	115200	87200410	11520	11520	11520	11520	0
478	20230803	115100	87200410	11520	11520	11520	11520	0
479	20230803	115000	87200410	11520	11520	11520	11520	0
480	20230803	114900	87200410	11520	11520	11520	11520	0
481	20230803	114800	87200410	11520	11520	11520	11520	0
482	20230803	114700	87200410	11520	11520	11520	11520	0
483	20230803	114600	87200410	11520	11520	11520	11520	2
484	20230803	114500	87177370	11540	11540	11540	11540	0
485	20230803	114400	87177370	11540	11540	11540	11540	0
486	20230803	114300	87177370	11540	11540	11540	11540	0
487	20230803	114200	87177370	11540	11540	11540	11540	0
488	20230803	114100	87177370	11540	11540	11540	11540	0
489	20230803	114000	87177370	11540	11540	11540	11540	0
490	20230803	113900	87177370	11540	11540	11540	11540	0
491	20230803	113800	87177370	11540	11540	11540	11540	0
492	20230803	113700	87177370	11540	11540	11540	11540	5
493	20230803	113600	87119670	11480	11480	11480	11480	54
494	20230803	113500	86499750	11640	11640	11640	11640	0
495	20230803	113400	86499750	11640	11560	11640	11560	3
496	20230803	113300	86464990	11570	11560	11570	11560	50
497	20230803	113200	85886520	11490	11560	11560	11490	12
498	20230803	113100	85748570	11570	11570	11570	11570	0
499	20230803	113000	85748570	11570	11570	11570	11570	0
500	20230803	112900	85748570	11570	11480	11570	11480	40
501	20230803	112800	85288070	11450	11450	11450	11450	0
502	20230803	112700	85288070	11450	11450	11450	11450	0
503	20230803	112600	85288070	11450	11450	11450	11450	0
504	20230803	112500	85288070	11450	11450	11450	11450	2
505	20230803	112400	85265170	11450	11450	11450	11450	0
506	20230803	112300	85265170	11450	11450	11450	11450	0
507	20230803	112200	85265170	11450	11450	11450	11450	0
508	20230803	112100	85265170	11450	11450	11450	11450	0
509	20230803	112000	85265170	11450	11450	11450	11450	0
510	20230803	111900	85265170	11450	11450	11450	11450	0
511	20230803	111800	85265170	11450	11450	11450	11450	0
512	20230803	111700	85265170	11450	11450	11450	11450	0
513	20230803	111600	85265170	11450	11450	11450	11450	0
514	20230803	111500	85265170	11450	11450	11450	11450	0
515	20230803	111400	85265170	11450	11450	11450	11450	0
516	20230803	111300	85265170	11450	11450	11450	11450	0
517	20230803	111200	85265170	11450	11450	11450	11450	1
518	20230803	111100	85253720	11430	11430	11430	11430	0
519	20230803	111000	85253720	11430	11430	11430	11430	0
520	20230803	110900	85253720	11430	11430	11430	11430	0
521	20230803	110800	85253720	11430	11430	11430	11430	0
522	20230803	110700	85253720	11430	11430	11430	11430	0
523	20230803	110600	85253720	11430	11430	11430	11430	0
524	20230803	110500	85253720	11430	11430	11430	11430	0
525	20230803	110400	85253720	11430	11430	11430	11430	0
526	20230803	110300	85253720	11430	11430	11430	11430	0
527	20230803	110200	85253720	11430	11430	11430	11430	9
528	20230803	110100	85150850	11430	11430	11430	11430	0
529	20230803	110000	85150850	11430	11430	11430	11430	0
530	20230803	105900	85150850	11430	11430	11430	11430	0
531	20230803	105800	85150850	11430	11430	11430	11430	0
532	20230803	105700	85150850	11430	11430	11430	11430	0
533	20230803	105600	85150850	11430	11430	11430	11430	0
534	20230803	105500	85150850	11430	11430	11430	11430	0
535	20230803	105400	85150850	11430	11430	11430	11430	0
536	20230803	105300	85150850	11430	11430	11430	11430	0
537	20230803	105200	85150850	11430	11480	11480	11430	178
538	20230803	105100	83116260	11500	11500	11500	11500	0
539	20230803	105000	83116260	11500	11500	11500	11500	10
540	20230803	104900	83001260	11500	11500	11500	11500	0
541	20230803	104800	83001260	11500	11500	11500	11500	7
542	20230803	104700	82920760	11510	11510	11510	11510	0
543	20230803	104600	82920760	11510	11450	11510	11430	170
544	20230803	104500	80974320	11450	11520	11520	11450	346
545	20230803	104400	77011090	11480	11460	11480	11460	8
546	20230803	104300	76919330	11470	11480	11480	11470	112
547	20230803	104200	75634630	11530	11530	11530	11530	0
548	20230803	104100	75634630	11530	11530	11530	11530	0
549	20230803	104000	75634630	11530	11530	11530	11530	2
550	20230803	103900	75611570	11520	11520	11520	11520	30
551	20230803	103800	75265970	11520	11530	11530	11520	15
552	20230803	103700	75093070	11530	11500	11530	11500	15
553	20230803	103600	74920450	11520	11520	11520	11520	92
554	20230803	103500	73860610	11530	11530	11530	11530	0
555	20230803	103400	73860610	11530	11530	11530	11530	0
556	20230803	103300	73860610	11530	11520	11530	11520	19
557	20230803	103200	73641680	11520	11490	11520	11470	146
558	20230803	103100	71964130	11530	11530	11530	11530	0
559	20230803	103000	71964130	11530	11500	11530	11490	186
560	20230803	102900	69825040	11510	11500	11510	11480	279
561	20230803	102800	66621830	11500	11520	11520	11470	350
562	20230803	102700	62605180	11520	11500	11520	11470	491
563	20230803	102600	56963390	11500	11530	11530	11500	201
564	20230803	102500	54650750	11530	11530	11530	11530	0
565	20230803	102400	54650750	11530	11530	11530	11530	8
566	20230803	102300	54558510	11610	11610	11610	11610	5
567	20230803	102200	54500460	11550	11550	11550	11550	11
568	20230803	102100	54373410	11610	11610	11610	11610	0
569	20230803	102000	54373410	11610	11610	11610	11610	0
570	20230803	101900	54373410	11610	11610	11610	11610	0
571	20230803	101800	54373410	11610	11610	11610	11610	0
572	20230803	101700	54373410	11610	11610	11610	11610	1
573	20230803	101600	54361800	11590	11590	11620	11590	30
574	20230803	101500	54013800	11600	11600	11600	11600	7
575	20230803	101400	53932600	11600	11560	11600	11520	105
576	20230803	101300	52720470	11600	11600	11600	11600	0
577	20230803	101200	52720470	11600	11600	11600	11600	0
578	20230803	101100	52720470	11600	11600	11600	11600	100
579	20230803	101000	51560470	11600	11590	11600	11590	60
580	20230803	100900	50864970	11590	11520	11590	11520	129
581	20230803	100800	49373980	11520	11520	11520	11520	20
582	20230803	100700	49143580	11490	11490	11490	11490	25
583	20230803	100600	48856330	11500	11520	11520	11500	428
584	20230803	100500	43931060	11510	11510	11510	11510	0
585	20230803	100400	43931060	11510	11510	11510	11510	1
586	20230803	100300	43919550	11540	11550	11550	11540	70
587	20230803	100200	43111120	11570	11550	11570	11550	503
588	20230803	100100	37301300	11550	11650	11680	11550	322
589	20230803	100000	33563710	11700	11660	11710	11660	12
590	20230803	095900	33423700	11660	11650	11740	11650	25
591	20230803	095800	33131970	11740	11650	11740	11650	23
592	20230803	095700	32863930	11660	11660	11660	11660	1
593	20230803	095600	32852270	11740	11740	11740	11740	0
594	20230803	095500	32852270	11740	11740	11740	11740	1
595	20230803	095400	32840530	11660	11660	11660	11660	0
596	20230803	095300	32840530	11660	11660	11660	11660	0
597	20230803	095200	32840530	11660	11660	11660	11660	0
598	20230803	095100	32840530	11660	11660	11660	11660	0
599	20230803	095000	32840530	11660	11660	11660	11660	0
600	20230803	094900	32840530	11660	11670	11670	11660	25
601	20230803	094800	32548980	11740	11740	11740	11740	0
602	20230803	094700	32548980	11740	11740	11740	11740	0
603	20230803	094600	32548980	11740	11740	11740	11740	0
604	20230803	094500	32548980	11740	11740	11740	11740	0
605	20230803	094400	32548980	11740	11740	11740	11740	1
606	20230803	094300	32537240	11750	11750	11750	11750	0
607	20230803	094200	32537240	11750	11750	11750	11750	0
608	20230803	094100	32537240	11750	11750	11750	11750	0
609	20230803	094000	32537240	11750	11750	11750	11750	0
610	20230803	093900	32537240	11750	11750	11750	11750	0
611	20230803	093800	32537240	11750	11750	11750	11750	30
612	20230803	093700	32184740	11750	11750	11750	11750	1
613	20230803	093600	32172990	11760	11740	11760	11740	30
614	20230803	093500	31820560	11760	11760	11760	11760	0
615	20230803	093400	31820560	11760	11760	11760	11760	0
616	20230803	093300	31820560	11760	11760	11760	11760	469
617	20230803	093200	26305120	11770	11770	11770	11770	0
618	20230803	093100	26305120	11770	11770	11770	11770	1
619	20230803	093000	26293350	11640	11650	11770	11640	662
620	20230803	092900	18582490	11650	11660	11660	11650	52
621	20230803	092800	17976490	11650	11650	11650	11650	0
622	20230803	092700	17976490	11650	11650	11650	11650	0
623	20230803	092600	17976490	11650	11650	11650	11650	10
624	20230803	092500	17859990	11820	11800	11820	11800	116
625	20230803	092400	16491170	11850	11850	11850	11850	1
626	20230803	092300	16479320	11690	11650	11690	11650	241
627	20230803	092200	13671550	11650	11650	11650	11650	710
628	20230803	092100	5400050	11650	11650	11650	11650	0
629	20230803	092000	5400050	11650	11650	11650	11650	1
630	20230803	091900	5388400	11650	11650	11650	11650	0
631	20230803	091800	5388400	11650	11650	11650	11650	0
632	20230803	091700	5388400	11650	11650	11650	11650	1
633	20230803	091600	5376750	11630	11700	11700	11630	39
634	20230803	091500	4921550	11710	11720	11720	11710	37
635	20230803	091400	4487970	12050	11970	12050	11970	52
636	20230803	091300	3864430	12140	12140	12140	12140	0
637	20230803	091200	3864430	12140	12140	12140	12140	0
638	20230803	091100	3864430	12140	12140	12140	12140	0
639	20230803	091000	3864430	12140	12140	12140	12140	0
640	20230803	090900	3864430	12140	12140	12140	12140	0
641	20230803	090800	3864430	12140	11690	12140	11690	108
642	20230803	090700	2569270	11690	11690	11690	11690	0
643	20230803	090600	2569270	11690	11690	11690	11690	1
644	20230803	090500	2557580	11610	11610	11610	11610	184
645	20230803	090400	421340	11700	11700	11700	11700	0
646	20230803	090300	421340	11700	11700	11700	11700	0
647	20230803	090200	421340	11700	11710	11710	11700	36
648	20230803	090100	0	11700	11700	11700	11700	0
649	20230803	090000	0	11700	11700	11700	11700	0