KissMeData/032620/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	190700	274185250	4985	4985	4985	4985	1323
3	20230802	190600	274185250	4985	4985	4985	4985	0
4	20230802	190500	274185250	4985	4985	4985	4985	0
5	20230802	190400	274185250	4985	4985	4985	4985	0
6	20230802	190300	274185250	4985	4985	4985	4985	0
7	20230802	190200	274185250	4985	4985	4985	4985	0
8	20230802	190100	274185250	4985	4985	4985	4985	0
9	20230802	190000	274185250	4985	4985	4985	4985	0
10	20230802	185900	274185250	4985	4985	4985	4985	0
11	20230802	185800	274185250	4985	4985	4985	4985	0
12	20230802	185700	274185250	4985	4985	4985	4985	0
13	20230802	185600	274185250	4985	4985	4985	4985	0
14	20230802	185500	274185250	4985	4985	4985	4985	0
15	20230802	185400	274185250	4985	4985	4985	4985	0
16	20230802	185300	274185250	4985	4985	4985	4985	0
17	20230802	185200	274185250	4985	4985	4985	4985	0
18	20230802	185100	274185250	4985	4985	4985	4985	0
19	20230802	185000	274185250	4985	4985	4985	4985	0
20	20230802	184900	274185250	4985	4985	4985	4985	0
21	20230802	184800	274185250	4985	4985	4985	4985	0
22	20230802	184700	274185250	4985	4985	4985	4985	0
23	20230802	184600	274185250	4985	4985	4985	4985	0
24	20230802	184500	274185250	4985	4985	4985	4985	0
25	20230802	184400	274185250	4985	4985	4985	4985	0
26	20230802	184300	274185250	4985	4985	4985	4985	0
27	20230802	184200	274185250	4985	4985	4985	4985	0
28	20230802	184100	274185250	4985	4985	4985	4985	0
29	20230802	184000	274185250	4985	4985	4985	4985	0
30	20230802	183900	274185250	4985	4985	4985	4985	0
31	20230802	183800	274185250	4985	4985	4985	4985	0
32	20230802	183700	274185250	4985	4985	4985	4985	1323
33	20230802	183600	274185250	4985	4985	4985	4985	0
34	20230802	183500	274185250	4985	4985	4985	4985	0
35	20230802	183400	274185250	4985	4985	4985	4985	0
36	20230802	183300	274185250	4985	4985	4985	4985	0
37	20230802	183200	274185250	4985	4985	4985	4985	0
38	20230802	183100	274185250	4985	4985	4985	4985	0
39	20230802	183000	274185250	4985	4985	4985	4985	0
40	20230802	182900	274185250	4985	4985	4985	4985	0
41	20230802	182800	274185250	4985	4985	4985	4985	0
42	20230802	182700	274185250	4985	4985	4985	4985	0
43	20230802	182600	274185250	4985	4985	4985	4985	0
44	20230802	182500	274185250	4985	4985	4985	4985	0
45	20230802	182400	274185250	4985	4985	4985	4985	0
46	20230802	182300	274185250	4985	4985	4985	4985	0
47	20230802	182200	274185250	4985	4985	4985	4985	0
48	20230802	182100	274185250	4985	4985	4985	4985	0
49	20230802	182000	274185250	4985	4985	4985	4985	0
50	20230802	181900	274185250	4985	4985	4985	4985	0
51	20230802	181800	274185250	4985	4985	4985	4985	0
52	20230802	181700	274185250	4985	4985	4985	4985	0
53	20230802	181600	274185250	4985	4985	4985	4985	0
54	20230802	181500	274185250	4985	4985	4985	4985	0
55	20230802	181400	274185250	4985	4985	4985	4985	0
56	20230802	181300	274185250	4985	4985	4985	4985	0
57	20230802	181200	274185250	4985	4985	4985	4985	0
58	20230802	181100	274185250	4985	4985	4985	4985	0
59	20230802	181000	274185250	4985	4985	4985	4985	0
60	20230802	180900	274185250	4985	4985	4985	4985	0
61	20230802	180800	274185250	4985	4985	4985	4985	0
62	20230802	180700	274185250	4985	4985	4985	4985	1323
63	20230802	180600	274185250	4985	4985	4985	4985	0
64	20230802	180500	274185250	4985	4985	4985	4985	0
65	20230802	180400	274185250	4985	4985	4985	4985	0
66	20230802	180300	274185250	4985	4985	4985	4985	0
67	20230802	180200	274185250	4985	4985	4985	4985	0
68	20230802	180100	274185250	4985	4985	4985	4985	0
69	20230802	180000	274185250	4985	4985	4985	4985	0
70	20230802	175900	274185250	4985	4985	4985	4985	0
71	20230802	175800	274185250	4985	4985	4985	4985	0
72	20230802	175700	274185250	4985	4985	4985	4985	0
73	20230802	175600	274185250	4985	4985	4985	4985	0
74	20230802	175500	274185250	4985	4985	4985	4985	0
75	20230802	175400	274185250	4985	4985	4985	4985	0
76	20230802	175300	274185250	4985	4985	4985	4985	0
77	20230802	175200	274185250	4985	4985	4985	4985	0
78	20230802	175100	274185250	4985	4985	4985	4985	0
79	20230802	175000	274185250	4985	4985	4985	4985	0
80	20230802	174900	274185250	4985	4985	4985	4985	0
81	20230802	174800	274185250	4985	4985	4985	4985	0
82	20230802	174700	274185250	4985	4985	4985	4985	0
83	20230802	174600	274185250	4985	4985	4985	4985	0
84	20230802	174500	274185250	4985	4985	4985	4985	0
85	20230802	174400	274185250	4985	4985	4985	4985	0
86	20230802	174300	274185250	4985	4985	4985	4985	0
87	20230802	174200	274185250	4985	4985	4985	4985	0
88	20230802	174100	274185250	4985	4985	4985	4985	0
89	20230802	174000	274185250	4985	4985	4985	4985	0
90	20230802	173900	274185250	4985	4985	4985	4985	0
91	20230802	173800	274185250	4985	4985	4985	4985	0
92	20230802	173700	274185250	4985	4985	4985	4985	1323
93	20230802	173600	274185250	4985	4985	4985	4985	0
94	20230802	173500	274185250	4985	4985	4985	4985	0
95	20230802	173400	274185250	4985	4985	4985	4985	0
96	20230802	173300	274185250	4985	4985	4985	4985	0
97	20230802	173200	274185250	4985	4985	4985	4985	0
98	20230802	173100	274185250	4985	4985	4985	4985	0
99	20230802	173000	274185250	4985	4985	4985	4985	0
100	20230802	172900	274185250	4985	4985	4985	4985	0
101	20230802	172800	274185250	4985	4985	4985	4985	0
102	20230802	172700	274185250	4985	4985	4985	4985	0
103	20230802	172600	274185250	4985	4985	4985	4985	0
104	20230802	172500	274185250	4985	4985	4985	4985	0
105	20230802	172400	274185250	4985	4985	4985	4985	0
106	20230802	172300	274185250	4985	4985	4985	4985	0
107	20230802	172200	274185250	4985	4985	4985	4985	0
108	20230802	172100	274185250	4985	4985	4985	4985	0
109	20230802	172000	274185250	4985	4985	4985	4985	0
110	20230802	171900	274185250	4985	4985	4985	4985	0
111	20230802	171800	274185250	4985	4985	4985	4985	0
112	20230802	171700	274185250	4985	4985	4985	4985	0
113	20230802	171600	274185250	4985	4985	4985	4985	0
114	20230802	171500	274185250	4985	4985	4985	4985	0
115	20230802	171400	274185250	4985	4985	4985	4985	0
116	20230802	171300	274185250	4985	4985	4985	4985	0
117	20230802	171200	274185250	4985	4985	4985	4985	0
118	20230802	171100	274185250	4985	4985	4985	4985	0
119	20230802	171000	274185250	4985	4985	4985	4985	0
120	20230802	170900	274185250	4985	4985	4985	4985	0
121	20230802	170800	274185250	4985	4985	4985	4985	0
122	20230802	170700	274185250	4985	4985	4985	4985	1323
123	20230802	170600	274185250	4985	4985	4985	4985	0
124	20230802	170500	274185250	4985	4985	4985	4985	0
125	20230802	170400	274185250	4985	4985	4985	4985	0
126	20230802	170300	274185250	4985	4985	4985	4985	0
127	20230802	170200	274185250	4985	4985	4985	4985	0
128	20230802	170100	274185250	4985	4985	4985	4985	0
129	20230802	170000	274185250	4985	4985	4985	4985	0
130	20230802	165900	274185250	4985	4985	4985	4985	0
131	20230802	165800	274185250	4985	4985	4985	4985	0
132	20230802	165700	274185250	4985	4985	4985	4985	0
133	20230802	165600	274185250	4985	4985	4985	4985	0
134	20230802	165500	274185250	4985	4985	4985	4985	0
135	20230802	165400	274185250	4985	4985	4985	4985	0
136	20230802	165300	274185250	4985	4985	4985	4985	0
137	20230802	165200	274185250	4985	4985	4985	4985	0
138	20230802	165100	274185250	4985	4985	4985	4985	0
139	20230802	165000	274185250	4985	4985	4985	4985	0
140	20230802	164900	274185250	4985	4985	4985	4985	0
141	20230802	164800	274185250	4985	4985	4985	4985	0
142	20230802	164700	274185250	4985	4985	4985	4985	0
143	20230802	164600	274185250	4985	4985	4985	4985	0
144	20230802	164500	274185250	4985	4985	4985	4985	0
145	20230802	164400	274185250	4985	4985	4985	4985	0
146	20230802	164300	274185250	4985	4985	4985	4985	0
147	20230802	164200	274185250	4985	4985	4985	4985	0
148	20230802	164100	274185250	4985	4985	4985	4985	0
149	20230802	164000	274185250	4985	4985	4985	4985	0
150	20230802	163900	274185250	4985	4985	4985	4985	0
151	20230802	163800	274185250	4985	4985	4985	4985	0
152	20230802	163700	274185250	4985	4985	4985	4985	1323
153	20230802	163600	274185250	4985	4985	4985	4985	0
154	20230802	163500	274185250	4985	4985	4985	4985	0
155	20230802	163400	274185250	4985	4985	4985	4985	0
156	20230802	163300	274185250	4985	4985	4985	4985	0
157	20230802	163200	274185250	4985	4985	4985	4985	0
158	20230802	163100	274185250	4985	4985	4985	4985	0
159	20230802	163000	274185250	4985	4985	4985	4985	0
160	20230802	162900	274185250	4985	4985	4985	4985	0
161	20230802	162800	274185250	4985	4985	4985	4985	0
162	20230802	162700	274185250	4985	4985	4985	4985	0
163	20230802	162600	274185250	4985	4985	4985	4985	0
164	20230802	162500	274185250	4985	4985	4985	4985	0
165	20230802	162400	274185250	4985	4985	4985	4985	0
166	20230802	162300	274185250	4985	4985	4985	4985	0
167	20230802	162200	274185250	4985	4985	4985	4985	0
168	20230802	162100	274185250	4985	4985	4985	4985	0
169	20230802	162000	274185250	4985	4985	4985	4985	0
170	20230802	161900	274185250	4985	4985	4985	4985	0
171	20230802	161800	274185250	4985	4985	4985	4985	0
172	20230802	161700	274185250	4985	4985	4985	4985	0
173	20230802	161600	274185250	4985	4985	4985	4985	0
174	20230802	161500	274185250	4985	4985	4985	4985	0
175	20230802	161400	274185250	4985	4985	4985	4985	0
176	20230802	161300	274185250	4985	4985	4985	4985	0
177	20230802	161200	274185250	4985	4985	4985	4985	0
178	20230802	161100	274185250	4985	4985	4985	4985	0
179	20230802	161000	274185250	4985	4985	4985	4985	0
180	20230802	160900	274185250	4985	4985	4985	4985	0
181	20230802	160800	274185250	4985	4985	4985	4985	0
182	20230802	160700	274185250	4985	4985	4985	4985	1323
183	20230802	160600	274185250	4985	4985	4985	4985	0
184	20230802	160500	274185250	4985	4985	4985	4985	0
185	20230802	160400	274185250	4985	4985	4985	4985	0
186	20230802	160300	274185250	4985	4985	4985	4985	0
187	20230802	160200	274185250	4985	4985	4985	4985	0
188	20230802	160100	274185250	4985	4985	4985	4985	0
189	20230802	160000	274185250	4985	4985	4985	4985	0
190	20230802	155900	274185250	4985	4985	4985	4985	0
191	20230802	155800	274185250	4985	4985	4985	4985	0
192	20230802	155700	274185250	4985	4985	4985	4985	0
193	20230802	155600	274185250	4985	4985	4985	4985	0
194	20230802	155500	274185250	4985	4985	4985	4985	0
195	20230802	155400	274185250	4985	4985	4985	4985	0
196	20230802	155300	274185250	4985	4985	4985	4985	0
197	20230802	155200	274185250	4985	4985	4985	4985	0
198	20230802	155100	274185250	4985	4985	4985	4985	0
199	20230802	155000	274185250	4985	4985	4985	4985	0
200	20230802	154900	274185250	4985	4985	4985	4985	0
201	20230802	154800	274185250	4985	4985	4985	4985	0
202	20230802	154700	274185250	4985	4985	4985	4985	0
203	20230802	154600	274185250	4985	4985	4985	4985	0
204	20230802	154500	274185250	4985	4985	4985	4985	0
205	20230802	154400	274185250	4985	4985	4985	4985	0
206	20230802	154300	274185250	4985	4985	4985	4985	0
207	20230802	154200	274185250	4985	4985	4985	4985	0
208	20230802	154100	274185250	4985	4985	4985	4985	0
209	20230802	154000	274185250	4985	4985	4985	4985	0
210	20230802	153900	274185250	4985	4985	4985	4985	0
211	20230802	153800	274185250	4985	4985	4985	4985	0
212	20230802	153700	274185250	4985	4985	4985	4985	1323
213	20230802	153600	274185250	4985	4985	4985	4985	0
214	20230802	153500	274185250	4985	4985	4985	4985	0
215	20230802	153400	274185250	4985	4985	4985	4985	0
216	20230802	153300	274185250	4985	4985	4985	4985	0
217	20230802	153200	274185250	4985	4985	4985	4985	0
218	20230802	153100	274185250	4985	4985	4985	4985	0
219	20230802	153000	274185250	4985	4985	4985	4985	1323
220	20230802	152900	267590095	5000	5000	5000	5000	0
221	20230802	152800	267590095	5000	5000	5000	5000	0
222	20230802	152700	267590095	5000	5000	5000	5000	0
223	20230802	152600	267590095	5000	5000	5000	5000	0
224	20230802	152500	267590095	5000	5000	5000	5000	0
225	20230802	152400	267590095	5000	5000	5000	5000	0
226	20230802	152300	267590095	5000	5000	5000	5000	0
227	20230802	152200	267590095	5000	5000	5000	5000	0
228	20230802	152100	267590095	5000	5000	5000	5000	0
229	20230802	152000	267590095	5000	5000	5000	5000	0
230	20230802	151900	267590095	5000	5000	5000	4990	117
231	20230802	151800	267005460	5000	4990	5000	4990	158
232	20230802	151700	266216970	5000	4995	5000	4995	4
233	20230802	151600	266196985	5000	4995	5000	4990	42
234	20230802	151500	265987310	5000	5000	5000	5000	1
235	20230802	151400	265982310	5000	5000	5000	5000	0
236	20230802	151300	265982310	5000	4990	5000	4985	40
237	20230802	151200	265782890	5000	5000	5000	4990	23
238	20230802	151100	265668100	4990	4990	4990	4990	0
239	20230802	151000	265668100	4990	4990	4990	4990	19
240	20230802	150900	265573290	5000	5000	5000	5000	0
241	20230802	150800	265573290	5000	5000	5000	5000	120
242	20230802	150700	264973290	5000	5000	5000	5000	0
243	20230802	150600	264973290	5000	4990	5000	4990	151
244	20230802	150500	264219700	5000	4995	5000	4995	14
245	20230802	150400	264149745	4990	4990	4990	4990	9
246	20230802	150300	264104835	4990	4990	4990	4990	113
247	20230802	150200	263540965	4990	4990	4990	4990	198
248	20230802	150100	262552945	4995	4995	4995	4995	0
249	20230802	150000	262552945	4995	4995	4995	4995	54
250	20230802	145900	262283215	4995	4995	4995	4995	19
251	20230802	145800	262188310	4995	5000	5000	4995	525
252	20230802	145700	259563435	4995	4995	4995	4995	6
253	20230802	145600	259533465	5000	5000	5000	5000	201
254	20230802	145500	258528465	5000	4995	5000	4995	135
255	20230802	145400	257854135	5000	5000	5000	5000	0
256	20230802	145300	257854135	5000	4990	5000	4990	16
257	20230802	145200	257774155	4995	4995	4995	4995	20
258	20230802	145100	257674255	5000	5000	5000	5000	257
259	20230802	145000	256389255	5000	5000	5000	5000	0
260	20230802	144900	256389255	5000	5000	5000	5000	10
261	20230802	144800	256339255	5010	5010	5010	5010	0
262	20230802	144700	256339255	5010	5010	5010	5010	0
263	20230802	144600	256339255	5010	5010	5010	5010	10
264	20230802	144500	256289155	5010	5000	5010	5000	2
265	20230802	144400	256279145	4990	4990	4990	4990	0
266	20230802	144300	256279145	4990	4990	4990	4990	0
267	20230802	144200	256279145	4990	4990	4990	4990	0
268	20230802	144100	256279145	4990	4990	4990	4990	0
269	20230802	144000	256279145	4990	4990	4990	4990	1
270	20230802	143900	256274155	5000	5000	5000	5000	120
271	20230802	143800	255674155	4990	4990	4990	4990	80
272	20230802	143700	255274955	4985	4985	4985	4985	0
273	20230802	143600	255274955	4985	4985	4985	4985	0
274	20230802	143500	255274955	4985	4985	4985	4985	1
275	20230802	143400	255269970	4990	4990	4990	4990	0
276	20230802	143300	255269970	4990	4990	4990	4990	73
277	20230802	143200	254905700	4990	4990	4990	4990	338
278	20230802	143100	253219080	4990	4990	4990	4990	106
279	20230802	143000	252690140	4990	4990	4990	4990	1557
280	20230802	142900	244920710	4990	4990	4990	4990	0
281	20230802	142800	244920710	4990	4990	4990	4990	0
282	20230802	142700	244920710	4990	4990	4990	4990	2
283	20230802	142600	244910730	4985	4985	4985	4985	9
284	20230802	142500	244865865	4985	4985	4985	4985	0
285	20230802	142400	244865865	4985	4985	4985	4985	0
286	20230802	142300	244865865	4985	4985	4985	4985	10
287	20230802	142200	244816015	4985	4985	4985	4985	0
288	20230802	142100	244816015	4985	4985	4985	4985	0
289	20230802	142000	244816015	4985	4985	4985	4985	10
290	20230802	141900	244766165	4985	4985	4985	4985	10
291	20230802	141800	244716315	4990	4990	4990	4990	96
292	20230802	141700	244237275	4985	4985	4985	4985	109
293	20230802	141600	243693910	4985	4985	4985	4985	10
294	20230802	141500	243644060	4985	4985	4985	4985	6
295	20230802	141400	243614150	4985	4985	4985	4985	0
296	20230802	141300	243614150	4985	4990	4990	4985	210
297	20230802	141200	242566430	4990	4990	4990	4990	0
298	20230802	141100	242566430	4990	4990	4990	4990	0
299	20230802	141000	242566430	4990	4990	4990	4990	0
300	20230802	140900	242566430	4990	4990	4990	4990	0
301	20230802	140800	242566430	4990	4990	4990	4990	0
302	20230802	140700	242566430	4990	4990	4990	4990	0
303	20230802	140600	242566430	4990	4990	4990	4990	0
304	20230802	140500	242566430	4990	4990	4990	4990	0
305	20230802	140400	242566430	4990	4990	4990	4990	0
306	20230802	140300	242566430	4990	4990	4990	4990	0
307	20230802	140200	242566430	4990	4990	4990	4990	16
308	20230802	140100	242486590	5000	5000	5000	5000	0
309	20230802	140000	242486590	5000	5000	5000	5000	84
310	20230802	135900	242066590	5010	5010	5010	5010	0
311	20230802	135800	242066590	5010	5010	5010	5010	0
312	20230802	135700	242066590	5010	5010	5010	5010	1
313	20230802	135600	242061580	4995	4995	4995	4995	0
314	20230802	135500	242061580	4995	4995	4995	4995	7
315	20230802	135400	242026615	4990	4990	4990	4990	16
316	20230802	135300	241946775	4990	4990	4990	4990	0
317	20230802	135200	241946775	4990	4990	4990	4990	22
318	20230802	135100	241836995	4995	4995	4995	4995	1
319	20230802	135000	241832000	4990	4990	4990	4990	571
320	20230802	134900	238982710	4990	4990	4990	4990	350
321	20230802	134800	237236210	4990	5000	5010	4990	1332
322	20230802	134700	230570650	5000	5000	5000	5000	0
323	20230802	134600	230570650	5000	4995	5000	4995	283
324	20230802	134500	229157060	4990	4990	4990	4985	125
325	20230802	134400	228533340	4990	4990	4990	4990	0
326	20230802	134300	228533340	4990	4990	4990	4990	0
327	20230802	134200	228533340	4990	4990	4990	4990	4
328	20230802	134100	228513380	4985	4990	4990	4985	1678
329	20230802	134000	220146340	4990	4990	4990	4990	1450
330	20230802	133900	212910840	4990	4990	4990	4990	15
331	20230802	133800	212835990	4990	4990	4990	4990	241
332	20230802	133700	211633400	4990	4990	4990	4990	567
333	20230802	133600	208804070	4990	4990	4990	4990	0
334	20230802	133500	208804070	4990	4990	4990	4990	0
335	20230802	133400	208804070	4990	4995	4995	4990	101
336	20230802	133300	208300075	4995	4995	5000	4995	961
337	20230802	133200	203495600	4995	4995	4995	4995	145
338	20230802	133100	202771325	4995	4995	4995	4995	547
339	20230802	133000	200039060	4995	4995	4995	4995	18
340	20230802	132900	199949150	4995	5000	5000	4995	796
341	20230802	132800	195973095	5000	5000	5000	5000	0
342	20230802	132700	195973095	5000	5000	5000	5000	10
343	20230802	132600	195923095	5000	5000	5000	5000	20
344	20230802	132500	195823095	5000	5000	5000	5000	0
345	20230802	132400	195823095	5000	5020	5020	5000	1834
346	20230802	132300	186653075	5020	5020	5020	5020	0
347	20230802	132200	186653075	5020	5020	5020	5020	0
348	20230802	132100	186653075	5020	5020	5020	5020	0
349	20230802	132000	186653075	5020	5020	5020	5020	0
350	20230802	131900	186653075	5020	5020	5020	5020	0
351	20230802	131800	186653075	5020	5020	5020	5020	0
352	20230802	131700	186653075	5020	5020	5020	5020	0
353	20230802	131600	186653075	5020	5020	5020	5020	3
354	20230802	131500	186638015	5020	5020	5020	5020	20
355	20230802	131400	186537615	5020	5020	5020	5020	0
356	20230802	131300	186537615	5020	5020	5020	5020	0
357	20230802	131200	186537615	5020	5020	5020	5020	0
358	20230802	131100	186537615	5020	5020	5020	5020	0
359	20230802	131000	186537615	5020	5020	5020	5020	0
360	20230802	130900	186537615	5020	5020	5020	5020	1
361	20230802	130800	186532595	5000	5020	5020	5000	107
362	20230802	130700	185995495	5020	5020	5020	5020	0
363	20230802	130600	185995495	5020	5020	5020	5020	1
364	20230802	130500	185990475	5020	5020	5020	5020	0
365	20230802	130400	185990475	5020	5020	5020	5020	0
366	20230802	130300	185990475	5020	5020	5020	5020	1
367	20230802	130200	185985455	5000	5010	5010	5000	162
368	20230802	130100	185174205	5010	5010	5010	5010	0
369	20230802	130000	185174205	5010	5010	5010	5010	13
370	20230802	125900	185109075	5010	5010	5010	5010	0
371	20230802	125800	185109075	5010	5010	5010	5010	200
372	20230802	125700	184107075	5020	5020	5020	5020	100
373	20230802	125600	183605075	5020	5020	5020	5020	0
374	20230802	125500	183605075	5020	5020	5020	5020	0
375	20230802	125400	183605075	5020	5020	5020	5020	0
376	20230802	125300	183605075	5020	5020	5020	5020	1
377	20230802	125200	183600055	5010	5010	5010	5010	100
378	20230802	125100	183099055	5000	5010	5010	5000	201
379	20230802	125000	182092055	5010	5010	5010	5010	0
380	20230802	124900	182092055	5010	5010	5010	5010	1
381	20230802	124800	182087045	5000	5010	5010	5000	542
382	20230802	124700	179376725	5010	5010	5010	5010	0
383	20230802	124600	179376725	5010	5010	5010	5010	0
384	20230802	124500	179376725	5010	5020	5020	5010	291
385	20230802	124400	177915965	5040	5040	5040	5040	50
386	20230802	124300	177663965	5040	5040	5040	5040	0
387	20230802	124200	177663965	5040	5040	5040	5040	1
388	20230802	124100	177658925	5010	5010	5010	5010	0
389	20230802	124000	177658925	5010	5030	5030	5010	107
390	20230802	123900	177120735	5000	5020	5020	5000	300
391	20230802	123800	175617645	5030	5030	5030	5030	0
392	20230802	123700	175617645	5030	5030	5030	5030	0
393	20230802	123600	175617645	5030	5030	5030	5030	0
394	20230802	123500	175617645	5030	5030	5030	5030	1483
395	20230802	123400	168158155	5030	5030	5030	5030	1
396	20230802	123300	168153125	5030	5030	5030	5030	3
397	20230802	123200	168138035	5030	5030	5030	5030	0
398	20230802	123100	168138035	5030	5030	5030	5030	1
399	20230802	123000	168133005	5030	5010	5030	5010	8
400	20230802	122900	168092905	5010	5030	5030	5010	31
401	20230802	122800	167937575	5030	5010	5030	5010	4
402	20230802	122700	167917475	5030	5030	5030	5030	0
403	20230802	122600	167917475	5030	5030	5030	5030	0
404	20230802	122500	167917475	5030	5030	5030	5030	200
405	20230802	122400	166911475	5030	5030	5030	5030	1
406	20230802	122300	166906445	5020	5020	5020	5020	337
407	20230802	122200	165214705	5020	5020	5020	5020	5
408	20230802	122100	165189605	5020	5020	5020	5020	0
409	20230802	122000	165189605	5020	5020	5020	5020	3
410	20230802	121900	165174545	5020	5020	5020	5020	1
411	20230802	121800	165169525	5010	5010	5010	5010	1
412	20230802	121700	165164515	5010	5010	5010	5010	182
413	20230802	121600	164252695	5010	5010	5010	5010	0
414	20230802	121500	164252695	5010	5010	5010	5010	0
415	20230802	121400	164252695	5010	5010	5010	5010	300
416	20230802	121300	162749695	5000	5000	5000	5000	0
417	20230802	121200	162749695	5000	5000	5000	5000	2
418	20230802	121100	162739695	5010	5010	5010	5010	135
419	20230802	121000	162063345	5010	5010	5010	5010	0
420	20230802	120900	162063345	5010	5010	5010	5010	0
421	20230802	120800	162063345	5010	5010	5010	5010	3
422	20230802	120700	162048315	5010	5010	5010	5010	0
423	20230802	120600	162048315	5010	5010	5010	5010	0
424	20230802	120500	162048315	5010	5010	5010	5010	0
425	20230802	120400	162048315	5010	5010	5010	5010	0
426	20230802	120300	162048315	5010	5010	5010	5010	0
427	20230802	120200	162048315	5010	5010	5010	5010	0
428	20230802	120100	162048315	5010	5010	5010	5010	0
429	20230802	120000	162048315	5010	5010	5010	5010	5
430	20230802	115900	162023265	5010	5010	5010	5010	200
431	20230802	115800	161021265	5000	5000	5000	5000	0
432	20230802	115700	161021265	5000	5000	5000	5000	0
433	20230802	115600	161021265	5000	5000	5000	5000	30
434	20230802	115500	160871265	5000	5000	5000	5000	1
435	20230802	115400	160866265	5000	5000	5000	5000	1
436	20230802	115300	160861265	5010	5000	5010	5000	110
437	20230802	115200	160311255	5000	5000	5000	5000	0
438	20230802	115100	160311255	5000	5000	5000	5000	0
439	20230802	115000	160311255	5000	5000	5000	5000	0
440	20230802	114900	160311255	5000	4990	5000	4990	5
441	20230802	114800	160286265	4995	4995	4995	4995	0
442	20230802	114700	160286265	4995	5000	5000	4995	2106
443	20230802	114600	149766790	5000	5000	5000	5000	858
444	20230802	114500	145476790	5010	5010	5010	5010	0
445	20230802	114400	145476790	5010	5010	5010	5010	40
446	20230802	114300	145276390	5010	5010	5010	5010	1
447	20230802	114200	145271380	5010	5010	5010	5010	0
448	20230802	114100	145271380	5010	5010	5010	5010	2
449	20230802	114000	145261360	5010	5010	5010	5010	0
450	20230802	113900	145261360	5010	5010	5010	5010	180
451	20230802	113800	144359560	5010	5010	5010	5010	0
452	20230802	113700	144359560	5010	5010	5010	5010	20
453	20230802	113600	144259360	5010	5010	5010	5010	1
454	20230802	113500	144254350	5010	5010	5010	5010	7
455	20230802	113400	144219280	5010	5010	5010	5000	1139
456	20230802	113300	138524200	5020	5020	5020	5020	0
457	20230802	113200	138524200	5020	5020	5020	5020	1
458	20230802	113100	138519180	5010	5010	5010	5010	0
459	20230802	113000	138519180	5010	5010	5010	5010	0
460	20230802	112900	138519180	5010	5010	5010	5010	1
461	20230802	112800	138514170	5000	5010	5010	5000	18
462	20230802	112700	138424000	5000	5000	5000	5000	936
463	20230802	112600	133744000	5010	5020	5020	5010	3745
464	20230802	112500	114964530	5030	5030	5030	5030	0
465	20230802	112400	114964530	5030	5030	5030	5030	0
466	20230802	112300	114964530	5030	5030	5030	5030	0
467	20230802	112200	114964530	5030	5030	5030	5030	0
468	20230802	112100	114964530	5030	5030	5030	5030	0
469	20230802	112000	114964530	5030	5030	5030	5030	0
470	20230802	111900	114964530	5030	5030	5030	5030	0
471	20230802	111800	114964530	5030	5030	5030	5030	0
472	20230802	111700	114964530	5030	5030	5030	5030	1
473	20230802	111600	114959500	5030	5030	5030	5030	0
474	20230802	111500	114959500	5030	5030	5030	5030	0
475	20230802	111400	114959500	5030	5030	5030	5030	10
476	20230802	111300	114909200	5020	5020	5020	5020	200
477	20230802	111200	113905200	5020	5020	5020	5020	1233
478	20230802	111100	107715540	5030	5030	5030	5030	0
479	20230802	111000	107715540	5030	5030	5030	5030	0
480	20230802	110900	107715540	5030	5030	5030	5030	0
481	20230802	110800	107715540	5030	5030	5030	5030	0
482	20230802	110700	107715540	5030	5030	5030	5030	1
483	20230802	110600	107710510	5030	5020	5030	5020	3
484	20230802	110500	107695430	5040	5040	5040	5040	0
485	20230802	110400	107695430	5040	5040	5040	5040	1
486	20230802	110300	107690390	5020	5020	5020	5020	0
487	20230802	110200	107690390	5020	5020	5020	5020	0
488	20230802	110100	107690390	5020	5020	5020	5020	0
489	20230802	110000	107690390	5020	5040	5040	5020	6
490	20230802	105900	107660250	5040	5040	5040	5040	43
491	20230802	105800	107443530	5030	5030	5030	5030	0
492	20230802	105700	107443530	5030	5030	5030	5030	312
493	20230802	105600	105874170	5030	5030	5030	5030	291
494	20230802	105500	104410440	5020	5020	5020	5020	1
495	20230802	105400	104405420	5020	5030	5030	5020	800
496	20230802	105300	100387850	5030	5030	5030	5030	443
497	20230802	105200	98159560	5030	5030	5030	5030	0
498	20230802	105100	98159560	5030	5030	5030	5030	0
499	20230802	105000	98159560	5030	5030	5030	5030	1
500	20230802	104900	98154530	5020	5020	5020	5020	0
501	20230802	104800	98154530	5020	5020	5020	5020	300
502	20230802	104700	96648530	5040	5030	5040	5030	30
503	20230802	104600	96497480	5030	5030	5030	5030	2
504	20230802	104500	96487420	5020	5020	5020	5020	0
505	20230802	104400	96487420	5020	5020	5020	5020	50
506	20230802	104300	96236420	5020	5020	5020	5020	0
507	20230802	104200	96236420	5020	5020	5020	5020	0
508	20230802	104100	96236420	5020	5020	5020	5020	1
509	20230802	104000	96231400	5030	5030	5030	5030	0
510	20230802	103900	96231400	5030	5030	5030	5030	503
511	20230802	103800	93701310	5040	5040	5040	5040	0
512	20230802	103700	93701310	5040	5040	5040	5040	51
513	20230802	103600	93444270	5040	5040	5040	5040	1
514	20230802	103500	93439230	5030	5030	5030	5030	0
515	20230802	103400	93439230	5030	5030	5030	5030	0
516	20230802	103300	93439230	5030	5030	5030	5030	0
517	20230802	103200	93439230	5030	5030	5030	5030	5
518	20230802	103100	93414080	5030	5030	5030	5030	0
519	20230802	103000	93414080	5030	5030	5030	5030	117
520	20230802	102900	92825570	5030	5030	5030	5030	0
521	20230802	102800	92825570	5030	5030	5030	5030	0
522	20230802	102700	92825570	5030	5030	5030	5030	30
523	20230802	102600	92674670	5030	5030	5030	5030	0
524	20230802	102500	92674670	5030	5030	5030	5030	1
525	20230802	102400	92669640	5030	5030	5030	5030	1
526	20230802	102300	92664610	5030	5030	5030	5030	0
527	20230802	102200	92664610	5030	5030	5030	5030	250
528	20230802	102100	91407110	5030	5030	5030	5030	0
529	20230802	102000	91407110	5030	5030	5030	5030	0
530	20230802	101900	91407110	5030	5030	5030	5030	1299
531	20230802	101800	84873140	5030	5030	5030	5030	0
532	20230802	101700	84873140	5030	5030	5030	5030	0
533	20230802	101600	84873140	5030	5030	5030	5030	1
534	20230802	101500	84868110	5030	5030	5030	5030	9
535	20230802	101400	84822840	5030	5030	5030	5030	0
536	20230802	101300	84822840	5030	5030	5030	5030	681
537	20230802	101200	81397410	5020	5020	5020	5020	982
538	20230802	101100	76467770	5030	5030	5030	5030	0
539	20230802	101000	76467770	5030	5030	5030	5030	1829
540	20230802	100900	67267900	5030	5030	5030	5030	0
541	20230802	100800	67267900	5030	5030	5030	5030	1
542	20230802	100700	67262870	5030	5030	5030	5030	0
543	20230802	100600	67262870	5030	5040	5040	5030	237
544	20230802	100500	66070390	5050	5050	5050	5050	330
545	20230802	100400	64403890	5030	5030	5030	5030	100
546	20230802	100300	63900890	5040	5040	5040	5040	769
547	20230802	100200	60025130	5040	5040	5040	5040	100
548	20230802	100100	59521130	5040	5040	5040	5040	4
549	20230802	100000	59500970	5030	5030	5030	5030	32
550	20230802	095900	59340010	5040	5040	5040	5040	0
551	20230802	095800	59340010	5040	5040	5040	5040	1
552	20230802	095700	59334970	5030	5030	5030	5030	372
553	20230802	095600	57463810	5040	5030	5040	5030	31
554	20230802	095500	57307870	5030	5030	5030	5030	0
555	20230802	095400	57307870	5030	5030	5030	5030	0
556	20230802	095300	57307870	5030	5030	5030	5030	70
557	20230802	095200	56955770	5030	5030	5030	5030	1
558	20230802	095100	56950740	5030	5030	5030	5030	30
559	20230802	095000	56799840	5030	5030	5030	5030	0
560	20230802	094900	56799840	5030	5030	5030	5030	0
561	20230802	094800	56799840	5030	5030	5030	5030	0
562	20230802	094700	56799840	5030	5030	5030	5030	1
563	20230802	094600	56794810	5040	5030	5040	5030	59
564	20230802	094500	56497540	5030	5030	5030	5030	19
565	20230802	094400	56401970	5030	5040	5040	5030	2
566	20230802	094300	56391900	5020	5020	5020	5020	0
567	20230802	094200	56391900	5020	5030	5030	5020	1189
568	20230802	094100	50413240	5030	5030	5030	5030	0
569	20230802	094000	50413240	5030	5040	5040	5030	1028
570	20230802	093900	45242100	5040	5040	5040	5040	20
571	20230802	093800	45141300	5030	5030	5040	5030	26
572	20230802	093700	45010470	5030	5040	5040	5030	55
573	20230802	093600	44733770	5040	5040	5040	5040	353
574	20230802	093500	42954650	5040	5040	5040	5040	2
575	20230802	093400	42944570	5030	5030	5030	5030	108
576	20230802	093300	42401330	5040	5040	5040	5040	15
577	20230802	093200	42325730	5040	5040	5040	5040	1
578	20230802	093100	42320690	5020	5040	5040	5020	8
579	20230802	093000	42280390	5040	5040	5040	5040	1
580	20230802	092900	42275350	5030	5030	5030	5030	93
581	20230802	092800	41807560	5050	5050	5050	5050	0
582	20230802	092700	41807560	5050	5030	5050	5030	430
583	20230802	092600	39644620	5020	5030	5030	5020	117
584	20230802	092500	39056120	5030	5030	5030	5030	1
585	20230802	092400	39051090	5030	5030	5030	5030	161
586	20230802	092300	38241260	5020	5040	5040	5020	1044
587	20230802	092200	32996010	5040	5040	5040	5040	1
588	20230802	092100	32990970	5050	5050	5050	5050	34
589	20230802	092000	32819270	5020	5020	5020	5020	0
590	20230802	091900	32819270	5020	5050	5050	5020	1532
591	20230802	091800	25120220	5050	5040	5050	5040	117
592	20230802	091700	24530370	5050	5050	5050	5050	201
593	20230802	091600	23515320	5040	5040	5040	5040	1
594	20230802	091500	23510280	5050	5050	5050	5050	1
595	20230802	091400	23505230	5030	5040	5040	5030	2
596	20230802	091300	23495160	5050	5050	5050	5050	1
597	20230802	091200	23490110	5030	5040	5050	5030	105
598	20230802	091100	22960920	5050	5050	5050	5050	0
599	20230802	091000	22960920	5050	5040	5050	5040	406
600	20230802	090900	20914630	5050	5040	5050	5030	5
601	20230802	090800	20889410	5050	5040	5050	5040	17
602	20230802	090700	20803720	5020	5050	5050	5020	2
603	20230802	090600	20793650	5050	5050	5050	5050	40
604	20230802	090500	20591650	5050	5050	5050	5050	1
605	20230802	090400	20586600	5020	5040	5040	5020	1888
606	20230802	090300	11092220	5020	5050	5050	5020	226
607	20230802	090200	9953480	5050	5050	5050	5050	1
608	20230802	090100	9948430	5100	5050	5100	5050	287
609	20230802	090000	8495950	5050	5110	5110	5050	1669