KissMeData/221840/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	202000	244205475	2975	2975	2975	2975	550
3	20230801	201900	244205475	2975	2975	2975	2975	0
4	20230801	201800	244205475	2975	2975	2975	2975	0
5	20230801	201700	244205475	2975	2975	2975	2975	0
6	20230801	201600	244205475	2975	2975	2975	2975	0
7	20230801	201500	244205475	2975	2975	2975	2975	0
8	20230801	201400	244205475	2975	2975	2975	2975	0
9	20230801	201300	244205475	2975	2975	2975	2975	0
10	20230801	201200	244205475	2975	2975	2975	2975	0
11	20230801	201100	244205475	2975	2975	2975	2975	0
12	20230801	201000	244205475	2975	2975	2975	2975	0
13	20230801	200900	244205475	2975	2975	2975	2975	0
14	20230801	200800	244205475	2975	2975	2975	2975	0
15	20230801	200700	244205475	2975	2975	2975	2975	0
16	20230801	200600	244205475	2975	2975	2975	2975	0
17	20230801	200500	244205475	2975	2975	2975	2975	0
18	20230801	200400	244205475	2975	2975	2975	2975	0
19	20230801	200300	244205475	2975	2975	2975	2975	0
20	20230801	200200	244205475	2975	2975	2975	2975	0
21	20230801	200100	244205475	2975	2975	2975	2975	0
22	20230801	200000	244205475	2975	2975	2975	2975	0
23	20230801	195900	244205475	2975	2975	2975	2975	0
24	20230801	195800	244205475	2975	2975	2975	2975	0
25	20230801	195700	244205475	2975	2975	2975	2975	0
26	20230801	195600	244205475	2975	2975	2975	2975	0
27	20230801	195500	244205475	2975	2975	2975	2975	0
28	20230801	195400	244205475	2975	2975	2975	2975	0
29	20230801	195300	244205475	2975	2975	2975	2975	0
30	20230801	195200	244205475	2975	2975	2975	2975	0
31	20230801	195100	244205475	2975	2975	2975	2975	0
32	20230801	195000	244205475	2975	2975	2975	2975	550
33	20230801	194900	244205475	2975	2975	2975	2975	0
34	20230801	194800	244205475	2975	2975	2975	2975	0
35	20230801	194700	244205475	2975	2975	2975	2975	0
36	20230801	194600	244205475	2975	2975	2975	2975	0
37	20230801	194500	244205475	2975	2975	2975	2975	0
38	20230801	194400	244205475	2975	2975	2975	2975	0
39	20230801	194300	244205475	2975	2975	2975	2975	0
40	20230801	194200	244205475	2975	2975	2975	2975	0
41	20230801	194100	244205475	2975	2975	2975	2975	0
42	20230801	194000	244205475	2975	2975	2975	2975	0
43	20230801	193900	244205475	2975	2975	2975	2975	0
44	20230801	193800	244205475	2975	2975	2975	2975	0
45	20230801	193700	244205475	2975	2975	2975	2975	0
46	20230801	193600	244205475	2975	2975	2975	2975	0
47	20230801	193500	244205475	2975	2975	2975	2975	0
48	20230801	193400	244205475	2975	2975	2975	2975	0
49	20230801	193300	244205475	2975	2975	2975	2975	0
50	20230801	193200	244205475	2975	2975	2975	2975	0
51	20230801	193100	244205475	2975	2975	2975	2975	0
52	20230801	193000	244205475	2975	2975	2975	2975	0
53	20230801	192900	244205475	2975	2975	2975	2975	0
54	20230801	192800	244205475	2975	2975	2975	2975	0
55	20230801	192700	244205475	2975	2975	2975	2975	0
56	20230801	192600	244205475	2975	2975	2975	2975	0
57	20230801	192500	244205475	2975	2975	2975	2975	0
58	20230801	192400	244205475	2975	2975	2975	2975	0
59	20230801	192300	244205475	2975	2975	2975	2975	0
60	20230801	192200	244205475	2975	2975	2975	2975	0
61	20230801	192100	244205475	2975	2975	2975	2975	0
62	20230801	192000	244205475	2975	2975	2975	2975	550
63	20230801	191900	244205475	2975	2975	2975	2975	0
64	20230801	191800	244205475	2975	2975	2975	2975	0
65	20230801	191700	244205475	2975	2975	2975	2975	0
66	20230801	191600	244205475	2975	2975	2975	2975	0
67	20230801	191500	244205475	2975	2975	2975	2975	0
68	20230801	191400	244205475	2975	2975	2975	2975	0
69	20230801	191300	244205475	2975	2975	2975	2975	0
70	20230801	191200	244205475	2975	2975	2975	2975	0
71	20230801	191100	244205475	2975	2975	2975	2975	0
72	20230801	191000	244205475	2975	2975	2975	2975	0
73	20230801	190900	244205475	2975	2975	2975	2975	0
74	20230801	190800	244205475	2975	2975	2975	2975	0
75	20230801	190700	244205475	2975	2975	2975	2975	0
76	20230801	190600	244205475	2975	2975	2975	2975	0
77	20230801	190500	244205475	2975	2975	2975	2975	0
78	20230801	190400	244205475	2975	2975	2975	2975	0
79	20230801	190300	244205475	2975	2975	2975	2975	0
80	20230801	190200	244205475	2975	2975	2975	2975	0
81	20230801	190100	244205475	2975	2975	2975	2975	0
82	20230801	190000	244205475	2975	2975	2975	2975	0
83	20230801	185900	244205475	2975	2975	2975	2975	0
84	20230801	185800	244205475	2975	2975	2975	2975	0
85	20230801	185700	244205475	2975	2975	2975	2975	0
86	20230801	185600	244205475	2975	2975	2975	2975	0
87	20230801	185500	244205475	2975	2975	2975	2975	0
88	20230801	185400	244205475	2975	2975	2975	2975	0
89	20230801	185300	244205475	2975	2975	2975	2975	0
90	20230801	185200	244205475	2975	2975	2975	2975	0
91	20230801	185100	244205475	2975	2975	2975	2975	0
92	20230801	185000	244205475	2975	2975	2975	2975	550
93	20230801	184900	244205475	2975	2975	2975	2975	0
94	20230801	184800	244205475	2975	2975	2975	2975	0
95	20230801	184700	244205475	2975	2975	2975	2975	0
96	20230801	184600	244205475	2975	2975	2975	2975	0
97	20230801	184500	244205475	2975	2975	2975	2975	0
98	20230801	184400	244205475	2975	2975	2975	2975	0
99	20230801	184300	244205475	2975	2975	2975	2975	0
100	20230801	184200	244205475	2975	2975	2975	2975	0
101	20230801	184100	244205475	2975	2975	2975	2975	0
102	20230801	184000	244205475	2975	2975	2975	2975	0
103	20230801	183900	244205475	2975	2975	2975	2975	0
104	20230801	183800	244205475	2975	2975	2975	2975	0
105	20230801	183700	244205475	2975	2975	2975	2975	0
106	20230801	183600	244205475	2975	2975	2975	2975	0
107	20230801	183500	244205475	2975	2975	2975	2975	0
108	20230801	183400	244205475	2975	2975	2975	2975	0
109	20230801	183300	244205475	2975	2975	2975	2975	0
110	20230801	183200	244205475	2975	2975	2975	2975	0
111	20230801	183100	244205475	2975	2975	2975	2975	0
112	20230801	183000	244205475	2975	2975	2975	2975	0
113	20230801	182900	244205475	2975	2975	2975	2975	0
114	20230801	182800	244205475	2975	2975	2975	2975	0
115	20230801	182700	244205475	2975	2975	2975	2975	0
116	20230801	182600	244205475	2975	2975	2975	2975	0
117	20230801	182500	244205475	2975	2975	2975	2975	0
118	20230801	182400	244205475	2975	2975	2975	2975	0
119	20230801	182300	244205475	2975	2975	2975	2975	0
120	20230801	182200	244205475	2975	2975	2975	2975	0
121	20230801	182100	244205475	2975	2975	2975	2975	0
122	20230801	182000	244205475	2975	2975	2975	2975	550
123	20230801	181900	244205475	2975	2975	2975	2975	0
124	20230801	181800	244205475	2975	2975	2975	2975	0
125	20230801	181700	244205475	2975	2975	2975	2975	0
126	20230801	181600	244205475	2975	2975	2975	2975	0
127	20230801	181500	244205475	2975	2975	2975	2975	0
128	20230801	181400	244205475	2975	2975	2975	2975	0
129	20230801	181300	244205475	2975	2975	2975	2975	0
130	20230801	181200	244205475	2975	2975	2975	2975	0
131	20230801	181100	244205475	2975	2975	2975	2975	0
132	20230801	181000	244205475	2975	2975	2975	2975	0
133	20230801	180900	244205475	2975	2975	2975	2975	0
134	20230801	180800	244205475	2975	2975	2975	2975	0
135	20230801	180700	244205475	2975	2975	2975	2975	0
136	20230801	180600	244205475	2975	2975	2975	2975	0
137	20230801	180500	244205475	2975	2975	2975	2975	0
138	20230801	180400	244205475	2975	2975	2975	2975	0
139	20230801	180300	244205475	2975	2975	2975	2975	0
140	20230801	180200	244205475	2975	2975	2975	2975	0
141	20230801	180100	244205475	2975	2975	2975	2975	0
142	20230801	180000	244205475	2975	2975	2975	2975	0
143	20230801	175900	244205475	2975	2975	2975	2975	0
144	20230801	175800	244205475	2975	2975	2975	2975	0
145	20230801	175700	244205475	2975	2975	2975	2975	0
146	20230801	175600	244205475	2975	2975	2975	2975	0
147	20230801	175500	244205475	2975	2975	2975	2975	0
148	20230801	175400	244205475	2975	2975	2975	2975	0
149	20230801	175300	244205475	2975	2975	2975	2975	0
150	20230801	175200	244205475	2975	2975	2975	2975	0
151	20230801	175100	244205475	2975	2975	2975	2975	0
152	20230801	175000	244205475	2975	2975	2975	2975	550
153	20230801	174900	244205475	2975	2975	2975	2975	0
154	20230801	174800	244205475	2975	2975	2975	2975	0
155	20230801	174700	244205475	2975	2975	2975	2975	0
156	20230801	174600	244205475	2975	2975	2975	2975	0
157	20230801	174500	244205475	2975	2975	2975	2975	0
158	20230801	174400	244205475	2975	2975	2975	2975	0
159	20230801	174300	244205475	2975	2975	2975	2975	0
160	20230801	174200	244205475	2975	2975	2975	2975	0
161	20230801	174100	244205475	2975	2975	2975	2975	0
162	20230801	174000	244205475	2975	2975	2975	2975	0
163	20230801	173900	244205475	2975	2975	2975	2975	0
164	20230801	173800	244205475	2975	2975	2975	2975	0
165	20230801	173700	244205475	2975	2975	2975	2975	0
166	20230801	173600	244205475	2975	2975	2975	2975	0
167	20230801	173500	244205475	2975	2975	2975	2975	0
168	20230801	173400	244205475	2975	2975	2975	2975	0
169	20230801	173300	244205475	2975	2975	2975	2975	0
170	20230801	173200	244205475	2975	2975	2975	2975	0
171	20230801	173100	244205475	2975	2975	2975	2975	0
172	20230801	173000	244205475	2975	2975	2975	2975	0
173	20230801	172900	244205475	2975	2975	2975	2975	0
174	20230801	172800	244205475	2975	2975	2975	2975	0
175	20230801	172700	244205475	2975	2975	2975	2975	0
176	20230801	172600	244205475	2975	2975	2975	2975	0
177	20230801	172500	244205475	2975	2975	2975	2975	0
178	20230801	172400	244205475	2975	2975	2975	2975	0
179	20230801	172300	244205475	2975	2975	2975	2975	0
180	20230801	172200	244205475	2975	2975	2975	2975	0
181	20230801	172100	244205475	2975	2975	2975	2975	0
182	20230801	172000	244205475	2975	2975	2975	2975	550
183	20230801	171900	244205475	2975	2975	2975	2975	0
184	20230801	171800	244205475	2975	2975	2975	2975	0
185	20230801	171700	244205475	2975	2975	2975	2975	0
186	20230801	171600	244205475	2975	2975	2975	2975	0
187	20230801	171500	244205475	2975	2975	2975	2975	0
188	20230801	171400	244205475	2975	2975	2975	2975	0
189	20230801	171300	244205475	2975	2975	2975	2975	0
190	20230801	171200	244205475	2975	2975	2975	2975	0
191	20230801	171100	244205475	2975	2975	2975	2975	0
192	20230801	171000	244205475	2975	2975	2975	2975	0
193	20230801	170900	244205475	2975	2975	2975	2975	0
194	20230801	170800	244205475	2975	2975	2975	2975	0
195	20230801	170700	244205475	2975	2975	2975	2975	0
196	20230801	170600	244205475	2975	2975	2975	2975	0
197	20230801	170500	244205475	2975	2975	2975	2975	0
198	20230801	170400	244205475	2975	2975	2975	2975	0
199	20230801	170300	244205475	2975	2975	2975	2975	0
200	20230801	170200	244205475	2975	2975	2975	2975	0
201	20230801	170100	244205475	2975	2975	2975	2975	0
202	20230801	170000	244205475	2975	2975	2975	2975	0
203	20230801	165900	244205475	2975	2975	2975	2975	0
204	20230801	165800	244205475	2975	2975	2975	2975	0
205	20230801	165700	244205475	2975	2975	2975	2975	0
206	20230801	165600	244205475	2975	2975	2975	2975	0
207	20230801	165500	244205475	2975	2975	2975	2975	0
208	20230801	165400	244205475	2975	2975	2975	2975	0
209	20230801	165300	244205475	2975	2975	2975	2975	0
210	20230801	165200	244205475	2975	2975	2975	2975	0
211	20230801	165100	244205475	2975	2975	2975	2975	0
212	20230801	165000	244205475	2975	2975	2975	2975	550
213	20230801	164900	244205475	2975	2975	2975	2975	0
214	20230801	164800	244205475	2975	2975	2975	2975	0
215	20230801	164700	244205475	2975	2975	2975	2975	0
216	20230801	164600	244205475	2975	2975	2975	2975	0
217	20230801	164500	244205475	2975	2975	2975	2975	0
218	20230801	164400	244205475	2975	2975	2975	2975	0
219	20230801	164300	244205475	2975	2975	2975	2975	0
220	20230801	164200	244205475	2975	2975	2975	2975	0
221	20230801	164100	244205475	2975	2975	2975	2975	0
222	20230801	164000	244205475	2975	2975	2975	2975	0
223	20230801	163900	244205475	2975	2975	2975	2975	0
224	20230801	163800	244205475	2975	2975	2975	2975	0
225	20230801	163700	244205475	2975	2975	2975	2975	0
226	20230801	163600	244205475	2975	2975	2975	2975	0
227	20230801	163500	244205475	2975	2975	2975	2975	0
228	20230801	163400	244205475	2975	2975	2975	2975	0
229	20230801	163300	244205475	2975	2975	2975	2975	0
230	20230801	163200	244205475	2975	2975	2975	2975	0
231	20230801	163100	244205475	2975	2975	2975	2975	0
232	20230801	163000	244205475	2975	2975	2975	2975	0
233	20230801	162900	244205475	2975	2975	2975	2975	0
234	20230801	162800	244205475	2975	2975	2975	2975	0
235	20230801	162700	244205475	2975	2975	2975	2975	0
236	20230801	162600	244205475	2975	2975	2975	2975	0
237	20230801	162500	244205475	2975	2975	2975	2975	0
238	20230801	162400	244205475	2975	2975	2975	2975	0
239	20230801	162300	244205475	2975	2975	2975	2975	0
240	20230801	162200	244205475	2975	2975	2975	2975	0
241	20230801	162100	244205475	2975	2975	2975	2975	0
242	20230801	162000	244205475	2975	2975	2975	2975	550
243	20230801	161900	244205475	2975	2975	2975	2975	0
244	20230801	161800	244205475	2975	2975	2975	2975	0
245	20230801	161700	244205475	2975	2975	2975	2975	0
246	20230801	161600	244205475	2975	2975	2975	2975	0
247	20230801	161500	244205475	2975	2975	2975	2975	0
248	20230801	161400	244205475	2975	2975	2975	2975	0
249	20230801	161300	244205475	2975	2975	2975	2975	0
250	20230801	161200	244205475	2975	2975	2975	2975	0
251	20230801	161100	244205475	2975	2975	2975	2975	0
252	20230801	161000	244205475	2975	2975	2975	2975	0
253	20230801	160900	244205475	2975	2975	2975	2975	0
254	20230801	160800	244205475	2975	2975	2975	2975	0
255	20230801	160700	244205475	2975	2975	2975	2975	0
256	20230801	160600	244205475	2975	2975	2975	2975	0
257	20230801	160500	244205475	2975	2975	2975	2975	0
258	20230801	160400	244205475	2975	2975	2975	2975	0
259	20230801	160300	244205475	2975	2975	2975	2975	0
260	20230801	160200	244205475	2975	2975	2975	2975	0
261	20230801	160100	244205475	2975	2975	2975	2975	0
262	20230801	160000	244205475	2975	2975	2975	2975	0
263	20230801	155900	244205475	2975	2975	2975	2975	0
264	20230801	155800	244205475	2975	2975	2975	2975	0
265	20230801	155700	244205475	2975	2975	2975	2975	0
266	20230801	155600	244205475	2975	2975	2975	2975	0
267	20230801	155500	244205475	2975	2975	2975	2975	0
268	20230801	155400	244205475	2975	2975	2975	2975	0
269	20230801	155300	244205475	2975	2975	2975	2975	0
270	20230801	155200	244205475	2975	2975	2975	2975	0
271	20230801	155100	244205475	2975	2975	2975	2975	0
272	20230801	155000	244205475	2975	2975	2975	2975	550
273	20230801	154900	244205475	2975	2975	2975	2975	0
274	20230801	154800	244205475	2975	2975	2975	2975	0
275	20230801	154700	244205475	2975	2975	2975	2975	0
276	20230801	154600	244205475	2975	2975	2975	2975	0
277	20230801	154500	244205475	2975	2975	2975	2975	0
278	20230801	154400	244205475	2975	2975	2975	2975	0
279	20230801	154300	244205475	2975	2975	2975	2975	0
280	20230801	154200	244205475	2975	2975	2975	2975	0
281	20230801	154100	244205475	2975	2975	2975	2975	0
282	20230801	154000	244205475	2975	2975	2975	2975	0
283	20230801	153900	244205475	2975	2975	2975	2975	0
284	20230801	153800	244205475	2975	2975	2975	2975	0
285	20230801	153700	244205475	2975	2975	2975	2975	0
286	20230801	153600	244205475	2975	2975	2975	2975	0
287	20230801	153500	244205475	2975	2975	2975	2975	0
288	20230801	153400	244205475	2975	2975	2975	2975	0
289	20230801	153300	244205475	2975	2975	2975	2975	0
290	20230801	153200	244205475	2975	2975	2975	2975	0
291	20230801	153100	244205475	2975	2975	2975	2975	0
292	20230801	153000	244205475	2975	2975	2975	2975	550
293	20230801	152900	242569225	2955	2955	2955	2955	0
294	20230801	152800	242569225	2955	2955	2955	2955	0
295	20230801	152700	242569225	2955	2955	2955	2955	0
296	20230801	152600	242569225	2955	2955	2955	2955	0
297	20230801	152500	242569225	2955	2955	2955	2955	0
298	20230801	152400	242569225	2955	2955	2955	2955	0
299	20230801	152300	242569225	2955	2955	2955	2955	0
300	20230801	152200	242569225	2955	2955	2955	2955	0
301	20230801	152100	242569225	2955	2955	2955	2955	0
302	20230801	152000	242569225	2955	2955	2955	2955	0
303	20230801	151900	242569225	2955	2955	2955	2955	360
304	20230801	151800	241505425	2955	2925	2955	2920	166
305	20230801	151700	241020520	2920	2925	2925	2920	446
306	20230801	151600	239717975	2925	2930	2930	2920	529
307	20230801	151500	238172055	2955	2920	2960	2915	81
308	20230801	151400	237935450	2915	2935	2935	2915	740
309	20230801	151300	235777225	2960	2960	2960	2960	1
310	20230801	151200	235774265	2920	2925	2925	2920	324
311	20230801	151100	234827990	2915	2920	2920	2915	488
312	20230801	151000	233404305	2920	2920	2925	2920	424
313	20230801	150900	232166020	2920	2920	2920	2915	668
314	20230801	150800	230217975	2920	2925	2925	2920	285
315	20230801	150700	229385700	2925	2940	2940	2920	387
316	20230801	150600	228255320	2920	2925	2925	2920	325
317	20230801	150500	227305680	2925	2925	2925	2920	593
318	20230801	150400	225573245	2925	2935	2935	2925	529
319	20230801	150300	224023180	2940	2940	2940	2940	13
320	20230801	150200	223984960	2950	2935	2950	2930	328
321	20230801	150100	223023645	2930	2935	2935	2930	651
322	20230801	150000	221114865	2950	2935	2950	2930	551
323	20230801	145900	219498575	2950	2935	2950	2930	514
324	20230801	145800	217992470	2935	2935	2955	2930	847
325	20230801	145700	215508365	2940	2940	2940	2935	279
326	20230801	145600	214688680	2940	2940	2945	2940	1368
327	20230801	145500	210666200	2985	2985	2985	2985	1
328	20230801	145400	210663215	2995	2950	2995	2940	1343
329	20230801	145300	206704940	2950	3005	3005	2950	2123
330	20230801	145200	200401810	3045	2925	3045	2920	2762
331	20230801	145100	192167455	2925	2920	2940	2920	440
332	20230801	145000	190878785	2925	2950	2950	2920	943
333	20230801	144900	188120485	2950	2925	2960	2925	183
334	20230801	144800	187583175	2925	2940	2940	2920	987
335	20230801	144700	184695285	2960	2930	2960	2925	387
336	20230801	144600	183558915	2925	2930	2930	2920	711
337	20230801	144500	181480715	2925	2935	2935	2925	450
338	20230801	144400	180163110	2930	2935	2935	2930	548
339	20230801	144300	178557210	2930	2935	2935	2930	710
340	20230801	144200	176476595	2930	2935	2935	2930	550
341	20230801	144100	174864780	2930	2935	2935	2930	711
342	20230801	144000	172781190	2930	2935	2935	2930	866
343	20230801	143900	170243440	2930	2935	2935	2930	659
344	20230801	143800	168310965	2935	2945	2945	2935	606
345	20230801	143700	166531770	2940	2935	2950	2935	662
346	20230801	143600	164587220	2935	2940	2945	2935	707
347	20230801	143500	162509480	2945	2950	2950	2940	278
348	20230801	143400	161691235	2945	2950	2950	2945	112
349	20230801	143300	161361360	2940	2940	2940	2940	0
350	20230801	143200	161361360	2940	2940	2940	2940	200
351	20230801	143100	160773360	2940	2945	2945	2940	418
352	20230801	143000	159544230	2945	2945	2950	2940	319
353	20230801	142900	158605790	2945	2945	2945	2940	421
354	20230801	142800	157367870	2945	2945	2950	2945	137
355	20230801	142700	156964240	2945	2950	2950	2945	170
356	20230801	142600	156463245	2950	2950	2950	2940	624
357	20230801	142500	154627470	2955	2965	2965	2955	3
358	20230801	142400	154618590	2970	2970	2970	2970	1
359	20230801	142300	154615620	2975	2945	2975	2945	202
360	20230801	142200	154020675	2940	2950	2950	2940	589
361	20230801	142100	152287175	2950	2950	2950	2950	10
362	20230801	142000	152257675	2965	2965	2965	2965	2
363	20230801	141900	152251745	2940	2940	2945	2940	691
364	20230801	141800	150218705	2940	2945	2945	2940	224
365	20230801	141700	149560025	2955	2945	2955	2945	46
366	20230801	141600	149424455	2945	2950	2950	2945	264
367	20230801	141500	148646950	2945	2950	2950	2945	390
368	20230801	141400	147498345	2950	2955	2955	2950	220
369	20230801	141300	146849295	2955	2955	2955	2955	10
370	20230801	141200	146819745	2945	2945	2950	2940	635
371	20230801	141100	144950645	2940	2945	2945	2940	200
372	20230801	141000	144361850	2945	2950	2950	2945	200
373	20230801	140900	143772800	2955	2945	2955	2940	197
374	20230801	140800	143192870	2945	2945	2950	2945	389
375	20230801	140700	142047215	2950	2950	2955	2950	474
376	20230801	140600	140647620	2965	2965	2965	2965	0
377	20230801	140500	140647620	2965	2965	2965	2965	31
378	20230801	140400	140555705	2940	2940	2940	2940	200
379	20230801	140300	139967705	2940	2940	2940	2940	200
380	20230801	140200	139379705	2940	2945	2945	2940	400
381	20230801	140100	138203535	2940	2940	2940	2940	200
382	20230801	140000	137615535	2940	2945	2945	2940	200
383	20230801	135900	137027100	2940	2940	2940	2940	200
384	20230801	135800	136439100	2940	2940	2940	2940	200
385	20230801	135700	135851100	2940	2945	2945	2940	541
386	20230801	135600	134259330	2945	2955	2955	2945	59
387	20230801	135500	134085305	2960	2975	2975	2960	40
388	20230801	135400	133966605	2945	2945	2945	2945	415
389	20230801	135300	132744430	2940	2945	2945	2940	200
390	20230801	135200	132155555	2945	2945	2950	2945	392
391	20230801	135100	131000730	2945	2950	2950	2945	200
392	20230801	135000	130410985	2945	2945	2950	2945	306
393	20230801	134900	129509770	2950	2950	2950	2950	94
394	20230801	134800	129232470	2950	2950	2950	2950	200
395	20230801	134700	128642470	2950	2950	2950	2950	200
396	20230801	134600	128052470	2950	2950	2950	2950	200
397	20230801	134500	127462470	2950	2950	2950	2950	400
398	20230801	134400	126282470	2950	2950	2950	2950	400
399	20230801	134300	125102470	2950	2950	2950	2950	200
400	20230801	134200	124512470	2975	2975	2975	2975	0
401	20230801	134100	124512470	2975	2950	2975	2950	62
402	20230801	134000	124329545	2955	2955	2955	2955	139
403	20230801	133900	123918800	2955	2960	2960	2955	3564
404	20230801	133800	113384930	2960	2960	2960	2960	200
405	20230801	133700	112792930	2960	2960	2960	2960	303
406	20230801	133600	111896050	2965	2965	2965	2965	97
407	20230801	133500	111608445	2965	2965	2965	2965	200
408	20230801	133400	111015445	2965	2965	2965	2965	450
409	20230801	133300	109681195	2965	2965	2965	2965	400
410	20230801	133200	108495195	2965	2965	2965	2965	200
411	20230801	133100	107902195	2965	2965	2965	2965	200
412	20230801	133000	107309195	2965	2965	2965	2965	200
413	20230801	132900	106716195	2965	2965	2965	2965	200
414	20230801	132800	106123195	2965	2970	2970	2965	200
415	20230801	132700	105529980	2970	2970	2970	2970	200
416	20230801	132600	104935980	2970	2970	2970	2970	200
417	20230801	132500	104341980	2970	2970	2970	2970	200
418	20230801	132400	103747980	2970	2970	2970	2970	200
419	20230801	132300	103153980	2970	2970	2970	2970	0
420	20230801	132200	103153980	2970	2970	2970	2970	0
421	20230801	132100	103153980	2970	2970	2970	2970	0
422	20230801	132000	103153980	2970	2970	2970	2970	0
423	20230801	131900	103153980	2970	2970	2970	2970	0
424	20230801	131800	103153980	2970	2970	2970	2970	0
425	20230801	131700	103153980	2970	2970	2970	2970	0
426	20230801	131600	103153980	2970	2970	2970	2970	0
427	20230801	131500	103153980	2970	2970	2970	2970	0
428	20230801	131400	103153980	2970	2970	2970	2970	0
429	20230801	131300	103153980	2970	2970	2970	2970	0
430	20230801	131200	103153980	2970	2970	2970	2970	0
431	20230801	131100	103153980	2970	2970	2970	2970	0
432	20230801	131000	103153980	2970	2970	2970	2970	922
433	20230801	130900	100415640	2970	2970	2970	2970	0
434	20230801	130800	100415640	2970	2970	2970	2970	0
435	20230801	130700	100415640	2970	2970	2970	2970	1
436	20230801	130600	100412670	2970	2970	2970	2970	0
437	20230801	130500	100412670	2970	2970	2970	2970	0
438	20230801	130400	100412670	2970	2970	2970	2970	0
439	20230801	130300	100412670	2970	2970	2970	2970	0
440	20230801	130200	100412670	2970	2970	2970	2970	0
441	20230801	130100	100412670	2970	2970	2970	2970	0
442	20230801	130000	100412670	2970	2980	2980	2970	100
443	20230801	125900	100115175	2990	2990	2990	2990	381
444	20230801	125800	98975985	2975	2975	2975	2975	191
445	20230801	125700	98407760	2980	2980	2980	2980	9
446	20230801	125600	98380940	2990	2980	2990	2980	25
447	20230801	125500	98306390	2975	2975	2975	2975	100
448	20230801	125400	98008890	2975	2975	2975	2975	100
449	20230801	125300	97711390	2975	2975	2975	2975	100
450	20230801	125200	97413890	2975	2975	2975	2975	0
451	20230801	125100	97413890	2975	2975	2975	2975	250
452	20230801	125000	96670140	2975	2975	2975	2975	100
453	20230801	124900	96372640	2975	2975	2975	2975	100
454	20230801	124800	96075140	2980	2980	2980	2980	50
455	20230801	124700	95926140	2970	2970	2970	2970	100
456	20230801	124600	95629140	2970	2970	2970	2970	100
457	20230801	124500	95332140	2970	2970	2970	2970	0
458	20230801	124400	95332140	2970	2970	2970	2970	100
459	20230801	124300	95035140	2970	2970	2970	2970	100
460	20230801	124200	94738140	2970	2970	2970	2970	0
461	20230801	124100	94738140	2970	2970	2970	2970	100
462	20230801	124000	94441140	2970	2970	2970	2970	100
463	20230801	123900	94144140	2970	2970	2970	2970	100
464	20230801	123800	93847140	2970	2970	2970	2970	0
465	20230801	123700	93847140	2970	2985	2985	2970	100
466	20230801	123600	93549990	2970	2970	2970	2970	100
467	20230801	123500	93252990	2970	2970	2970	2970	0
468	20230801	123400	93252990	2970	2970	2970	2970	100
469	20230801	123300	92955990	2970	2970	2970	2970	100
470	20230801	123200	92658990	2970	2970	2970	2970	100
471	20230801	123100	92361990	2970	2970	2970	2970	0
472	20230801	123000	92361990	2970	2970	2970	2970	100
473	20230801	122900	92064990	2970	2970	2970	2970	100
474	20230801	122800	91767990	2970	2970	2970	2970	0
475	20230801	122700	91767990	2970	2970	2970	2970	100
476	20230801	122600	91470990	2970	2970	2970	2970	103
477	20230801	122500	91165080	2970	2970	2970	2970	105
478	20230801	122400	90853230	2970	2970	2970	2970	0
479	20230801	122300	90853230	2970	2970	2970	2970	100
480	20230801	122200	90556230	2970	2970	2970	2970	100
481	20230801	122100	90259230	2970	2970	2970	2970	0
482	20230801	122000	90259230	2970	2970	2970	2970	100
483	20230801	121900	89962230	2970	2970	2970	2970	100
484	20230801	121800	89665230	2970	2970	2970	2970	107
485	20230801	121700	89347440	2970	2970	2970	2970	0
486	20230801	121600	89347440	2970	2970	2970	2970	100
487	20230801	121500	89050440	2970	2970	2970	2970	100
488	20230801	121400	88753440	2970	2970	2970	2970	0
489	20230801	121300	88753440	2970	2970	2970	2970	100
490	20230801	121200	88456440	2970	2970	2970	2970	100
491	20230801	121100	88159440	2970	2970	2970	2970	100
492	20230801	121000	87862440	2970	2970	2970	2970	0
493	20230801	120900	87862440	2970	2970	2970	2970	100
494	20230801	120800	87565440	2970	2970	2970	2970	100
495	20230801	120700	87268440	2970	2970	2970	2970	0
496	20230801	120600	87268440	2970	2970	2970	2970	100
497	20230801	120500	86971440	2970	2970	2970	2970	100
498	20230801	120400	86674440	2970	2975	2975	2970	100
499	20230801	120300	86377425	2975	2975	2975	2975	0
500	20230801	120200	86377425	2975	2975	2975	2975	100
501	20230801	120100	86079925	2975	2975	2975	2975	103
502	20230801	120000	85773500	2975	2975	2975	2975	100
503	20230801	115900	85476000	2975	2975	2975	2975	100
504	20230801	115800	85178500	2975	2975	2975	2975	200
505	20230801	115700	84583500	2975	2980	2980	2975	970
506	20230801	115600	81697050	2980	2980	2980	2980	0
507	20230801	115500	81697050	2980	2980	2980	2980	200
508	20230801	115400	81101050	2980	2980	2980	2980	200
509	20230801	115300	80505050	2980	2980	2980	2980	0
510	20230801	115200	80505050	2980	2980	2980	2980	200
511	20230801	115100	79909050	2980	2980	2980	2980	200
512	20230801	115000	79313050	2980	2980	2980	2980	100
513	20230801	114900	79015050	2980	2980	2980	2980	100
514	20230801	114800	78717050	2980	2980	2980	2980	200
515	20230801	114700	78121050	2980	2985	2985	2980	200
516	20230801	114600	77524645	2980	2980	2980	2980	0
517	20230801	114500	77524645	2980	2980	2980	2980	200
518	20230801	114400	76928645	2980	2980	2980	2980	200
519	20230801	114300	76332645	2980	2985	2985	2980	100
520	20230801	114200	76034640	2980	2985	2985	2980	100
521	20230801	114100	75736635	2980	2980	2980	2980	200
522	20230801	114000	75140635	2980	2980	2980	2980	100
523	20230801	113900	74842635	2980	2980	2980	2980	100
524	20230801	113800	74544635	2980	2980	2980	2980	200
525	20230801	113700	73948635	2980	2980	2980	2980	200
526	20230801	113600	73352635	2980	2980	2980	2980	100
527	20230801	113500	73054635	2980	2980	2980	2980	100
528	20230801	113400	72756635	2980	2980	2980	2980	200
529	20230801	113300	72160635	2980	2980	2980	2980	100
530	20230801	113200	71862635	2980	2980	2980	2980	100
531	20230801	113100	71564635	2980	2980	2980	2980	200
532	20230801	113000	70968635	2980	2980	2980	2980	100
533	20230801	112900	70670635	2980	2980	2980	2980	200
534	20230801	112800	70074635	2980	2980	2980	2980	100
535	20230801	112700	69776635	2980	2985	2985	2980	200
536	20230801	112600	69180630	2980	2985	2985	2980	100
537	20230801	112500	68882625	2980	2980	2980	2980	100
538	20230801	112400	68584625	2980	2985	2985	2980	200
539	20230801	112300	67988385	2985	2985	2985	2985	100
540	20230801	112200	67689885	2985	2990	2990	2985	200
541	20230801	112100	67092835	2985	2985	2985	2985	100
542	20230801	112000	66794335	2985	2985	2985	2985	199
543	20230801	111900	66200320	2985	2985	2985	2985	200
544	20230801	111800	65603320	2985	2985	2985	2985	232
545	20230801	111700	64910800	2985	2990	2990	2985	200
546	20230801	111600	64313550	2985	2985	2985	2985	100
547	20230801	111500	64015050	2985	2985	2985	2985	200
548	20230801	111400	63418050	2985	2990	2990	2985	167
549	20230801	111300	62919505	2990	2995	2995	2990	33
550	20230801	111200	62820830	2990	2990	2990	2990	200
551	20230801	111100	62222830	2990	2990	2990	2990	100
552	20230801	111000	61923830	2990	2990	2990	2990	100
553	20230801	110900	61624830	2990	2990	2990	2990	200
554	20230801	110800	61026830	2990	2990	2990	2990	200
555	20230801	110700	60428830	2985	2985	2985	2985	0
556	20230801	110600	60428830	2985	2990	2990	2985	249
557	20230801	110500	59685175	2995	2995	2995	2995	351
558	20230801	110400	58633930	3020	3020	3020	3020	0
559	20230801	110300	58633930	3020	3005	3020	3005	305
560	20230801	110200	57715835	3005	2995	3005	2995	1700
561	20230801	110100	52612835	2995	2985	2995	2985	399
562	20230801	110000	51419830	2985	2985	2985	2985	100
563	20230801	105900	51121330	2995	2985	2995	2985	101
564	20230801	105800	50819835	2980	2985	2985	2980	336
565	20230801	105700	49817005	2985	2985	2985	2985	129
566	20230801	105600	49431940	2985	2985	2985	2985	101
567	20230801	105500	49130455	2980	2980	2980	2980	237
568	20230801	105400	48424195	2980	2985	2985	2980	200
569	20230801	105300	47827970	2985	2985	2985	2985	883
570	20230801	105200	45192215	2985	2985	2985	2985	100
571	20230801	105100	44893715	2985	2990	2990	2985	200
572	20230801	105000	44295930	2990	2990	2990	2990	100
573	20230801	104900	43996930	2990	2990	2990	2990	100
574	20230801	104800	43697930	2990	2995	2995	2990	200
575	20230801	104700	43099925	2990	2995	2995	2990	100
576	20230801	104600	42800920	2990	2995	2995	2990	200
577	20230801	104500	42202905	2990	2995	2995	2990	100
578	20230801	104400	41903490	2990	2990	2990	2990	200
579	20230801	104300	41305490	2990	2990	2990	2990	100
580	20230801	104200	41006490	2990	2995	2995	2990	170
581	20230801	104100	40497425	3000	3000	3000	3000	130
582	20230801	104000	40107425	3000	3000	3000	3000	0
583	20230801	103900	40107425	3000	3000	3000	3000	100
584	20230801	103800	39807425	3000	3000	3000	3000	100
585	20230801	103700	39507425	3000	3000	3000	3000	0
586	20230801	103600	39507425	3000	3000	3000	3000	100
587	20230801	103500	39207425	3000	3005	3005	3000	200
588	20230801	103400	38606675	2995	2995	2995	2995	100
589	20230801	103300	38307175	2995	2995	2995	2995	0
590	20230801	103200	38307175	2995	3000	3000	2995	200
591	20230801	103100	37707635	3000	2995	3000	2995	107
592	20230801	103000	37387135	2995	3000	3000	2995	54
593	20230801	102900	37225365	2995	3000	3000	2995	545
594	20230801	102800	35592860	3000	3000	3000	3000	100
595	20230801	102700	35292860	3000	3000	3000	3000	0
596	20230801	102600	35292860	3000	3000	3000	3000	100
597	20230801	102500	34992860	3000	3000	3000	3000	100
598	20230801	102400	34692860	3000	3000	3000	3000	100
599	20230801	102300	34392860	3000	3000	3000	3000	78
600	20230801	102200	34158860	3005	3005	3005	3005	40
601	20230801	102100	34038660	3000	3000	3000	3000	100
602	20230801	102000	33738660	3000	3005	3005	3000	35
603	20230801	101900	33633620	3005	3005	3005	3005	65
604	20230801	101800	33438295	3005	3005	3005	3005	100
605	20230801	101700	33137795	3005	3005	3005	3005	150
606	20230801	101600	32687045	3010	3010	3010	3010	200
607	20230801	101500	32085045	3005	3005	3005	3005	100
608	20230801	101400	31784545	3005	3005	3005	3005	100
609	20230801	101300	31484045	3005	3005	3005	3005	0
610	20230801	101200	31484045	3005	3005	3005	3005	100
611	20230801	101100	31183545	3000	3005	3005	3000	171
612	20230801	101000	30670510	3000	3000	3000	3000	60
613	20230801	100900	30490510	3000	3005	3005	3000	40
614	20230801	100800	30370505	3000	3005	3005	3000	100
615	20230801	100700	30070500	3000	3000	3000	3000	100
616	20230801	100600	29770500	3000	3000	3000	3000	33
617	20230801	100500	29671500	3000	3000	3000	3000	100
618	20230801	100400	29371500	3000	3005	3005	3000	100
619	20230801	100300	29071455	3005	3005	3005	3005	91
620	20230801	100200	28798000	3005	3000	3005	3000	109
621	20230801	100100	28470955	3000	3000	3000	3000	435
622	20230801	100000	27165955	3000	3000	3000	3000	100
623	20230801	095900	26865955	3000	3000	3000	3000	102
624	20230801	095800	26559955	3005	3005	3005	2995	863
625	20230801	095700	23972730	3000	3005	3005	3000	401
626	20230801	095600	22768350	3000	3005	3005	3000	49
627	20230801	095500	22621310	3005	3005	3005	3005	51
628	20230801	095400	22468055	3005	3010	3010	3005	100
629	20230801	095300	22167550	3000	3000	3000	3000	0
630	20230801	095200	22167550	3000	3010	3010	3000	200
631	20230801	095100	21566815	3015	3015	3015	3015	0
632	20230801	095000	21566815	3015	3015	3015	3015	100
633	20230801	094900	21265315	3015	3015	3015	3015	34
634	20230801	094800	21162805	3020	3020	3020	3020	66
635	20230801	094700	20963485	3020	3030	3030	3020	100
636	20230801	094600	20660660	3030	3030	3030	3030	0
637	20230801	094500	20660660	3030	3050	3050	3030	136
638	20230801	094400	20247920	3030	3035	3035	3030	250
639	20230801	094300	19489660	3050	3045	3050	3045	200
640	20230801	094200	18879670	3050	3035	3050	3035	270
641	20230801	094100	18057895	3040	3045	3045	3040	231
642	20230801	094000	17354650	3030	3030	3030	3030	100
643	20230801	093900	17051650	3030	3030	3030	3030	1
644	20230801	093800	17048620	3030	3025	3030	3020	101
645	20230801	093700	16743535	3025	3025	3025	3025	359
646	20230801	093600	15657560	3015	3015	3015	3015	334
647	20230801	093500	14650550	3000	3000	3000	3000	15
648	20230801	093400	14605550	3015	3015	3015	3015	0
649	20230801	093300	14605550	3015	3015	3015	3015	0
650	20230801	093200	14605550	3015	3015	3015	3015	1
651	20230801	093100	14602535	3000	3000	3000	3000	0
652	20230801	093000	14602535	3000	3000	3000	3000	0
653	20230801	092900	14602535	3000	3000	3000	3000	0
654	20230801	092800	14602535	3000	3000	3000	3000	1858
655	20230801	092700	9028535	3000	3000	3000	3000	0
656	20230801	092600	9028535	3000	3000	3000	3000	210
657	20230801	092500	8398535	3000	3000	3000	3000	100
658	20230801	092400	8098535	3000	3000	3000	3000	0
659	20230801	092300	8098535	3000	3000	3000	3000	150
660	20230801	092200	7648535	3000	3000	3000	3000	0
661	20230801	092100	7648535	3000	3000	3000	3000	0
662	20230801	092000	7648535	3000	3000	3000	2995	133
663	20230801	091900	7249675	3000	3000	3000	3000	0
664	20230801	091800	7249675	3000	2990	3000	2990	339
665	20230801	091700	6236025	2985	2985	2985	2985	81
666	20230801	091600	5994240	2985	2985	2985	2985	0
667	20230801	091500	5994240	2985	2985	2985	2985	493
668	20230801	091400	4522635	2990	2990	2990	2990	0
669	20230801	091300	4522635	2990	2990	2990	2990	149
670	20230801	091200	4077125	2990	3000	3000	2990	25
671	20230801	091100	4002185	2990	2990	2990	2990	0
672	20230801	091000	4002185	2990	2990	2990	2990	110
673	20230801	090900	3673285	3000	3000	3000	3000	4
674	20230801	090800	3661285	3000	3000	3000	3000	0
675	20230801	090700	3661285	3000	2995	3000	2995	324
676	20230801	090600	2690890	2995	2995	2995	2995	0
677	20230801	090500	2690890	2995	2995	2995	2995	110
678	20230801	090400	2361440	2995	2995	2995	2995	283
679	20230801	090300	1513855	2995	2995	2995	2995	0
680	20230801	090200	1513855	2995	2995	2995	2995	46
681	20230801	090100	1376085	2985	2985	2985	2985	0
682	20230801	090000	1376085	2985	2985	2985	2985	161