KissMeData/221840/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	201300	60088095	2990	2990	2990	2990	257
3	20230803	201200	60088095	2990	2990	2990	2990	0
4	20230803	201100	60088095	2990	2990	2990	2990	0
5	20230803	201000	60088095	2990	2990	2990	2990	0
6	20230803	200900	60088095	2990	2990	2990	2990	0
7	20230803	200800	60088095	2990	2990	2990	2990	0
8	20230803	200700	60088095	2990	2990	2990	2990	0
9	20230803	200600	60088095	2990	2990	2990	2990	0
10	20230803	200500	60088095	2990	2990	2990	2990	0
11	20230803	200400	60088095	2990	2990	2990	2990	0
12	20230803	200300	60088095	2990	2990	2990	2990	0
13	20230803	200200	60088095	2990	2990	2990	2990	0
14	20230803	200100	60088095	2990	2990	2990	2990	0
15	20230803	200000	60088095	2990	2990	2990	2990	0
16	20230803	195900	60088095	2990	2990	2990	2990	0
17	20230803	195800	60088095	2990	2990	2990	2990	0
18	20230803	195700	60088095	2990	2990	2990	2990	0
19	20230803	195600	60088095	2990	2990	2990	2990	0
20	20230803	195500	60088095	2990	2990	2990	2990	0
21	20230803	195400	60088095	2990	2990	2990	2990	0
22	20230803	195300	60088095	2990	2990	2990	2990	0
23	20230803	195200	60088095	2990	2990	2990	2990	0
24	20230803	195100	60088095	2990	2990	2990	2990	0
25	20230803	195000	60088095	2990	2990	2990	2990	0
26	20230803	194900	60088095	2990	2990	2990	2990	0
27	20230803	194800	60088095	2990	2990	2990	2990	0
28	20230803	194700	60088095	2990	2990	2990	2990	0
29	20230803	194600	60088095	2990	2990	2990	2990	0
30	20230803	194500	60088095	2990	2990	2990	2990	0
31	20230803	194400	60088095	2990	2990	2990	2990	0
32	20230803	194300	60088095	2990	2990	2990	2990	257
33	20230803	194200	60088095	2990	2990	2990	2990	0
34	20230803	194100	60088095	2990	2990	2990	2990	0
35	20230803	194000	60088095	2990	2990	2990	2990	0
36	20230803	193900	60088095	2990	2990	2990	2990	0
37	20230803	193800	60088095	2990	2990	2990	2990	0
38	20230803	193700	60088095	2990	2990	2990	2990	0
39	20230803	193600	60088095	2990	2990	2990	2990	0
40	20230803	193500	60088095	2990	2990	2990	2990	0
41	20230803	193400	60088095	2990	2990	2990	2990	0
42	20230803	193300	60088095	2990	2990	2990	2990	0
43	20230803	193200	60088095	2990	2990	2990	2990	0
44	20230803	193100	60088095	2990	2990	2990	2990	0
45	20230803	193000	60088095	2990	2990	2990	2990	0
46	20230803	192900	60088095	2990	2990	2990	2990	0
47	20230803	192800	60088095	2990	2990	2990	2990	0
48	20230803	192700	60088095	2990	2990	2990	2990	0
49	20230803	192600	60088095	2990	2990	2990	2990	0
50	20230803	192500	60088095	2990	2990	2990	2990	0
51	20230803	192400	60088095	2990	2990	2990	2990	0
52	20230803	192300	60088095	2990	2990	2990	2990	0
53	20230803	192200	60088095	2990	2990	2990	2990	0
54	20230803	192100	60088095	2990	2990	2990	2990	0
55	20230803	192000	60088095	2990	2990	2990	2990	0
56	20230803	191900	60088095	2990	2990	2990	2990	0
57	20230803	191800	60088095	2990	2990	2990	2990	0
58	20230803	191700	60088095	2990	2990	2990	2990	0
59	20230803	191600	60088095	2990	2990	2990	2990	0
60	20230803	191500	60088095	2990	2990	2990	2990	0
61	20230803	191400	60088095	2990	2990	2990	2990	0
62	20230803	191300	60088095	2990	2990	2990	2990	257
63	20230803	191200	60088095	2990	2990	2990	2990	0
64	20230803	191100	60088095	2990	2990	2990	2990	0
65	20230803	191000	60088095	2990	2990	2990	2990	0
66	20230803	190900	60088095	2990	2990	2990	2990	0
67	20230803	190800	60088095	2990	2990	2990	2990	0
68	20230803	190700	60088095	2990	2990	2990	2990	0
69	20230803	190600	60088095	2990	2990	2990	2990	0
70	20230803	190500	60088095	2990	2990	2990	2990	0
71	20230803	190400	60088095	2990	2990	2990	2990	0
72	20230803	190300	60088095	2990	2990	2990	2990	0
73	20230803	190200	60088095	2990	2990	2990	2990	0
74	20230803	190100	60088095	2990	2990	2990	2990	0
75	20230803	190000	60088095	2990	2990	2990	2990	0
76	20230803	185900	60088095	2990	2990	2990	2990	0
77	20230803	185800	60088095	2990	2990	2990	2990	0
78	20230803	185700	60088095	2990	2990	2990	2990	0
79	20230803	185600	60088095	2990	2990	2990	2990	0
80	20230803	185500	60088095	2990	2990	2990	2990	0
81	20230803	185400	60088095	2990	2990	2990	2990	0
82	20230803	185300	60088095	2990	2990	2990	2990	0
83	20230803	185200	60088095	2990	2990	2990	2990	0
84	20230803	185100	60088095	2990	2990	2990	2990	0
85	20230803	185000	60088095	2990	2990	2990	2990	0
86	20230803	184900	60088095	2990	2990	2990	2990	0
87	20230803	184800	60088095	2990	2990	2990	2990	0
88	20230803	184700	60088095	2990	2990	2990	2990	0
89	20230803	184600	60088095	2990	2990	2990	2990	0
90	20230803	184500	60088095	2990	2990	2990	2990	0
91	20230803	184400	60088095	2990	2990	2990	2990	0
92	20230803	184300	60088095	2990	2990	2990	2990	257
93	20230803	184200	60088095	2990	2990	2990	2990	0
94	20230803	184100	60088095	2990	2990	2990	2990	0
95	20230803	184000	60088095	2990	2990	2990	2990	0
96	20230803	183900	60088095	2990	2990	2990	2990	0
97	20230803	183800	60088095	2990	2990	2990	2990	0
98	20230803	183700	60088095	2990	2990	2990	2990	0
99	20230803	183600	60088095	2990	2990	2990	2990	0
100	20230803	183500	60088095	2990	2990	2990	2990	0
101	20230803	183400	60088095	2990	2990	2990	2990	0
102	20230803	183300	60088095	2990	2990	2990	2990	0
103	20230803	183200	60088095	2990	2990	2990	2990	0
104	20230803	183100	60088095	2990	2990	2990	2990	0
105	20230803	183000	60088095	2990	2990	2990	2990	0
106	20230803	182900	60088095	2990	2990	2990	2990	0
107	20230803	182800	60088095	2990	2990	2990	2990	0
108	20230803	182700	60088095	2990	2990	2990	2990	0
109	20230803	182600	60088095	2990	2990	2990	2990	0
110	20230803	182500	60088095	2990	2990	2990	2990	0
111	20230803	182400	60088095	2990	2990	2990	2990	0
112	20230803	182300	60088095	2990	2990	2990	2990	0
113	20230803	182200	60088095	2990	2990	2990	2990	0
114	20230803	182100	60088095	2990	2990	2990	2990	0
115	20230803	182000	60088095	2990	2990	2990	2990	0
116	20230803	181900	60088095	2990	2990	2990	2990	0
117	20230803	181800	60088095	2990	2990	2990	2990	0
118	20230803	181700	60088095	2990	2990	2990	2990	0
119	20230803	181600	60088095	2990	2990	2990	2990	0
120	20230803	181500	60088095	2990	2990	2990	2990	0
121	20230803	181400	60088095	2990	2990	2990	2990	0
122	20230803	181300	60088095	2990	2990	2990	2990	257
123	20230803	181200	60088095	2990	2990	2990	2990	0
124	20230803	181100	60088095	2990	2990	2990	2990	0
125	20230803	181000	60088095	2990	2990	2990	2990	0
126	20230803	180900	60088095	2990	2990	2990	2990	0
127	20230803	180800	60088095	2990	2990	2990	2990	0
128	20230803	180700	60088095	2990	2990	2990	2990	0
129	20230803	180600	60088095	2990	2990	2990	2990	0
130	20230803	180500	60088095	2990	2990	2990	2990	0
131	20230803	180400	60088095	2990	2990	2990	2990	0
132	20230803	180300	60088095	2990	2990	2990	2990	0
133	20230803	180200	60088095	2990	2990	2990	2990	0
134	20230803	180100	60088095	2990	2990	2990	2990	0
135	20230803	180000	60088095	2990	2990	2990	2990	0
136	20230803	175900	60088095	2990	2990	2990	2990	0
137	20230803	175800	60088095	2990	2990	2990	2990	0
138	20230803	175700	60088095	2990	2990	2990	2990	0
139	20230803	175600	60088095	2990	2990	2990	2990	0
140	20230803	175500	60088095	2990	2990	2990	2990	0
141	20230803	175400	60088095	2990	2990	2990	2990	0
142	20230803	175300	60088095	2990	2990	2990	2990	0
143	20230803	175200	60088095	2990	2990	2990	2990	0
144	20230803	175100	60088095	2990	2990	2990	2990	0
145	20230803	175000	60088095	2990	2990	2990	2990	0
146	20230803	174900	60088095	2990	2990	2990	2990	0
147	20230803	174800	60088095	2990	2990	2990	2990	0
148	20230803	174700	60088095	2990	2990	2990	2990	0
149	20230803	174600	60088095	2990	2990	2990	2990	0
150	20230803	174500	60088095	2990	2990	2990	2990	0
151	20230803	174400	60088095	2990	2990	2990	2990	0
152	20230803	174300	60088095	2990	2990	2990	2990	257
153	20230803	174200	60088095	2990	2990	2990	2990	0
154	20230803	174100	60088095	2990	2990	2990	2990	0
155	20230803	174000	60088095	2990	2990	2990	2990	0
156	20230803	173900	60088095	2990	2990	2990	2990	0
157	20230803	173800	60088095	2990	2990	2990	2990	0
158	20230803	173700	60088095	2990	2990	2990	2990	0
159	20230803	173600	60088095	2990	2990	2990	2990	0
160	20230803	173500	60088095	2990	2990	2990	2990	0
161	20230803	173400	60088095	2990	2990	2990	2990	0
162	20230803	173300	60088095	2990	2990	2990	2990	0
163	20230803	173200	60088095	2990	2990	2990	2990	0
164	20230803	173100	60088095	2990	2990	2990	2990	0
165	20230803	173000	60088095	2990	2990	2990	2990	0
166	20230803	172900	60088095	2990	2990	2990	2990	0
167	20230803	172800	60088095	2990	2990	2990	2990	0
168	20230803	172700	60088095	2990	2990	2990	2990	0
169	20230803	172600	60088095	2990	2990	2990	2990	0
170	20230803	172500	60088095	2990	2990	2990	2990	0
171	20230803	172400	60088095	2990	2990	2990	2990	0
172	20230803	172300	60088095	2990	2990	2990	2990	0
173	20230803	172200	60088095	2990	2990	2990	2990	0
174	20230803	172100	60088095	2990	2990	2990	2990	0
175	20230803	172000	60088095	2990	2990	2990	2990	0
176	20230803	171900	60088095	2990	2990	2990	2990	0
177	20230803	171800	60088095	2990	2990	2990	2990	0
178	20230803	171700	60088095	2990	2990	2990	2990	0
179	20230803	171600	60088095	2990	2990	2990	2990	0
180	20230803	171500	60088095	2990	2990	2990	2990	0
181	20230803	171400	60088095	2990	2990	2990	2990	0
182	20230803	171300	60088095	2990	2990	2990	2990	257
183	20230803	171200	60088095	2990	2990	2990	2990	0
184	20230803	171100	60088095	2990	2990	2990	2990	0
185	20230803	171000	60088095	2990	2990	2990	2990	0
186	20230803	170900	60088095	2990	2990	2990	2990	0
187	20230803	170800	60088095	2990	2990	2990	2990	0
188	20230803	170700	60088095	2990	2990	2990	2990	0
189	20230803	170600	60088095	2990	2990	2990	2990	0
190	20230803	170500	60088095	2990	2990	2990	2990	0
191	20230803	170400	60088095	2990	2990	2990	2990	0
192	20230803	170300	60088095	2990	2990	2990	2990	0
193	20230803	170200	60088095	2990	2990	2990	2990	0
194	20230803	170100	60088095	2990	2990	2990	2990	0
195	20230803	170000	60088095	2990	2990	2990	2990	0
196	20230803	165900	60088095	2990	2990	2990	2990	0
197	20230803	165800	60088095	2990	2990	2990	2990	0
198	20230803	165700	60088095	2990	2990	2990	2990	0
199	20230803	165600	60088095	2990	2990	2990	2990	0
200	20230803	165500	60088095	2990	2990	2990	2990	0
201	20230803	165400	60088095	2990	2990	2990	2990	0
202	20230803	165300	60088095	2990	2990	2990	2990	0
203	20230803	165200	60088095	2990	2990	2990	2990	0
204	20230803	165100	60088095	2990	2990	2990	2990	0
205	20230803	165000	60088095	2990	2990	2990	2990	0
206	20230803	164900	60088095	2990	2990	2990	2990	0
207	20230803	164800	60088095	2990	2990	2990	2990	0
208	20230803	164700	60088095	2990	2990	2990	2990	0
209	20230803	164600	60088095	2990	2990	2990	2990	0
210	20230803	164500	60088095	2990	2990	2990	2990	0
211	20230803	164400	60088095	2990	2990	2990	2990	0
212	20230803	164300	60088095	2990	2990	2990	2990	257
213	20230803	164200	60088095	2990	2990	2990	2990	0
214	20230803	164100	60088095	2990	2990	2990	2990	0
215	20230803	164000	60088095	2990	2990	2990	2990	0
216	20230803	163900	60088095	2990	2990	2990	2990	0
217	20230803	163800	60088095	2990	2990	2990	2990	0
218	20230803	163700	60088095	2990	2990	2990	2990	0
219	20230803	163600	60088095	2990	2990	2990	2990	0
220	20230803	163500	60088095	2990	2990	2990	2990	0
221	20230803	163400	60088095	2990	2990	2990	2990	0
222	20230803	163300	60088095	2990	2990	2990	2990	0
223	20230803	163200	60088095	2990	2990	2990	2990	0
224	20230803	163100	60088095	2990	2990	2990	2990	0
225	20230803	163000	60088095	2990	2990	2990	2990	0
226	20230803	162900	60088095	2990	2990	2990	2990	0
227	20230803	162800	60088095	2990	2990	2990	2990	0
228	20230803	162700	60088095	2990	2990	2990	2990	0
229	20230803	162600	60088095	2990	2990	2990	2990	0
230	20230803	162500	60088095	2990	2990	2990	2990	0
231	20230803	162400	60088095	2990	2990	2990	2990	0
232	20230803	162300	60088095	2990	2990	2990	2990	0
233	20230803	162200	60088095	2990	2990	2990	2990	0
234	20230803	162100	60088095	2990	2990	2990	2990	0
235	20230803	162000	60088095	2990	2990	2990	2990	0
236	20230803	161900	60088095	2990	2990	2990	2990	0
237	20230803	161800	60088095	2990	2990	2990	2990	0
238	20230803	161700	60088095	2990	2990	2990	2990	0
239	20230803	161600	60088095	2990	2990	2990	2990	0
240	20230803	161500	60088095	2990	2990	2990	2990	0
241	20230803	161400	60088095	2990	2990	2990	2990	0
242	20230803	161300	60088095	2990	2990	2990	2990	257
243	20230803	161200	60088095	2990	2990	2990	2990	0
244	20230803	161100	60088095	2990	2990	2990	2990	0
245	20230803	161000	60088095	2990	2990	2990	2990	0
246	20230803	160900	60088095	2990	2990	2990	2990	0
247	20230803	160800	60088095	2990	2990	2990	2990	0
248	20230803	160700	60088095	2990	2990	2990	2990	0
249	20230803	160600	60088095	2990	2990	2990	2990	0
250	20230803	160500	60088095	2990	2990	2990	2990	0
251	20230803	160400	60088095	2990	2990	2990	2990	0
252	20230803	160300	60088095	2990	2990	2990	2990	0
253	20230803	160200	60088095	2990	2990	2990	2990	0
254	20230803	160100	60088095	2990	2990	2990	2990	0
255	20230803	160000	60088095	2990	2990	2990	2990	0
256	20230803	155900	60088095	2990	2990	2990	2990	0
257	20230803	155800	60088095	2990	2990	2990	2990	0
258	20230803	155700	60088095	2990	2990	2990	2990	0
259	20230803	155600	60088095	2990	2990	2990	2990	0
260	20230803	155500	60088095	2990	2990	2990	2990	0
261	20230803	155400	60088095	2990	2990	2990	2990	0
262	20230803	155300	60088095	2990	2990	2990	2990	0
263	20230803	155200	60088095	2990	2990	2990	2990	0
264	20230803	155100	60088095	2990	2990	2990	2990	0
265	20230803	155000	60088095	2990	2990	2990	2990	0
266	20230803	154900	60088095	2990	2990	2990	2990	0
267	20230803	154800	60088095	2990	2990	2990	2990	0
268	20230803	154700	60088095	2990	2990	2990	2990	0
269	20230803	154600	60088095	2990	2990	2990	2990	0
270	20230803	154500	60088095	2990	2990	2990	2990	0
271	20230803	154400	60088095	2990	2990	2990	2990	0
272	20230803	154300	60088095	2990	2990	2990	2990	257
273	20230803	154200	60088095	2990	2990	2990	2990	0
274	20230803	154100	60088095	2990	2990	2990	2990	0
275	20230803	154000	60088095	2990	2990	2990	2990	0
276	20230803	153900	60088095	2990	2990	2990	2990	0
277	20230803	153800	60088095	2990	2990	2990	2990	0
278	20230803	153700	60088095	2990	2990	2990	2990	0
279	20230803	153600	60088095	2990	2990	2990	2990	0
280	20230803	153500	60088095	2990	2990	2990	2990	0
281	20230803	153400	60088095	2990	2990	2990	2990	0
282	20230803	153300	60088095	2990	2990	2990	2990	0
283	20230803	153200	60088095	2990	2990	2990	2990	0
284	20230803	153100	60088095	2990	2990	2990	2990	0
285	20230803	153000	60088095	2990	2990	2990	2990	257
286	20230803	152900	59319665	2990	2990	2990	2990	0
287	20230803	152800	59319665	2990	2990	2990	2990	0
288	20230803	152700	59319665	2990	2990	2990	2990	0
289	20230803	152600	59319665	2990	2990	2990	2990	0
290	20230803	152500	59319665	2990	2990	2990	2990	0
291	20230803	152400	59319665	2990	2990	2990	2990	0
292	20230803	152300	59319665	2990	2990	2990	2990	0
293	20230803	152200	59319665	2990	2990	2990	2990	0
294	20230803	152100	59319665	2990	2990	2990	2990	0
295	20230803	152000	59319665	2990	2990	2990	2990	0
296	20230803	151900	59319665	2990	2985	2990	2985	121
297	20230803	151800	58958185	2980	2980	2980	2980	0
298	20230803	151700	58958185	2980	2980	2980	2980	6
299	20230803	151600	58940305	2985	2985	2985	2985	3
300	20230803	151500	58931350	2980	2980	2980	2980	179
301	20230803	151400	58397930	2980	2975	2980	2975	3
302	20230803	151300	58389000	2975	2975	2975	2975	4
303	20230803	151200	58377100	2975	2980	2980	2975	71
304	20230803	151100	58165540	2980	2980	2980	2980	50
305	20230803	151000	58016540	2975	2975	2975	2975	8
306	20230803	150900	57992740	2975	2975	2975	2975	48
307	20230803	150800	57849940	2980	2975	2980	2975	2
308	20230803	150700	57843985	2975	2980	2980	2975	42
309	20230803	150600	57718835	2980	2980	2980	2980	1
310	20230803	150500	57715855	2980	2980	2980	2980	0
311	20230803	150400	57715855	2980	2975	2980	2975	3
312	20230803	150300	57706920	2980	2980	2980	2980	0
313	20230803	150200	57706920	2980	2975	2980	2975	11
314	20230803	150100	57674160	2980	2970	2980	2970	113
315	20230803	150000	57337540	2970	2970	2970	2970	1
316	20230803	145900	57334570	2980	2975	2980	2975	4
317	20230803	145800	57322655	2975	2980	2980	2975	11
318	20230803	145700	57289925	2980	2980	2980	2980	300
319	20230803	145600	56395925	2980	2980	2980	2980	0
320	20230803	145500	56395925	2980	2980	2980	2980	1
321	20230803	145400	56392945	2965	2965	2965	2965	1
322	20230803	145300	56389980	2980	2975	2980	2975	25
323	20230803	145200	56315525	2975	2975	2975	2975	0
324	20230803	145100	56315525	2975	2975	2975	2975	1
325	20230803	145000	56312550	2975	2975	2975	2975	0
326	20230803	144900	56312550	2975	2975	2975	2975	1
327	20230803	144800	56309575	2975	2975	2975	2975	0
328	20230803	144700	56309575	2975	2975	2975	2975	1
329	20230803	144600	56306600	2975	2975	2975	2975	0
330	20230803	144500	56306600	2975	2975	2975	2975	1
331	20230803	144400	56303625	2975	2975	2975	2975	8
332	20230803	144300	56279825	2975	2975	2975	2975	1
333	20230803	144200	56276850	2970	2970	2970	2970	0
334	20230803	144100	56276850	2970	2975	2975	2970	3
335	20230803	144000	56267935	2975	2975	2975	2975	0
336	20230803	143900	56267935	2975	2975	2975	2975	1
337	20230803	143800	56264960	2975	2975	2975	2975	0
338	20230803	143700	56264960	2975	2975	2975	2975	1
339	20230803	143600	56261985	2975	2975	2975	2975	0
340	20230803	143500	56261985	2975	2975	2975	2975	2
341	20230803	143400	56256035	2975	2975	2975	2975	0
342	20230803	143300	56256035	2975	2975	2975	2975	0
343	20230803	143200	56256035	2975	2975	2975	2975	1
344	20230803	143100	56253060	2975	2975	2975	2975	0
345	20230803	143000	56253060	2975	2975	2975	2975	1
346	20230803	142900	56250085	2975	2975	2975	2975	0
347	20230803	142800	56250085	2975	2975	2975	2975	1
348	20230803	142700	56247110	2975	2975	2975	2975	0
349	20230803	142600	56247110	2975	2975	2975	2975	1
350	20230803	142500	56244135	2975	2975	2975	2975	0
351	20230803	142400	56244135	2975	2975	2975	2975	1
352	20230803	142300	56241160	2975	2975	2975	2975	0
353	20230803	142200	56241160	2975	2975	2975	2975	1
354	20230803	142100	56238185	2975	2975	2975	2975	0
355	20230803	142000	56238185	2975	2975	2975	2975	1
356	20230803	141900	56235210	2975	2975	2975	2975	0
357	20230803	141800	56235210	2975	2975	2975	2975	1
358	20230803	141700	56232235	2975	2975	2975	2975	0
359	20230803	141600	56232235	2975	2975	2975	2975	1
360	20230803	141500	56229260	2975	2975	2975	2975	0
361	20230803	141400	56229260	2975	2975	2975	2975	1
362	20230803	141300	56226285	2975	2975	2975	2975	0
363	20230803	141200	56226285	2975	2975	2975	2975	1
364	20230803	141100	56223310	2975	2975	2975	2975	0
365	20230803	141000	56223310	2975	2975	2975	2975	1
366	20230803	140900	56220335	2975	2975	2975	2975	0
367	20230803	140800	56220335	2975	2975	2975	2975	0
368	20230803	140700	56220335	2975	2975	2975	2975	1
369	20230803	140600	56217360	2975	2975	2975	2975	0
370	20230803	140500	56217360	2975	2975	2975	2975	1
371	20230803	140400	56214385	2975	2975	2975	2975	0
372	20230803	140300	56214385	2975	2975	2975	2975	1
373	20230803	140200	56211410	2980	2975	2980	2975	100
374	20230803	140100	55913750	2975	2975	2975	2975	1
375	20230803	140000	55910775	2980	2980	2980	2980	0
376	20230803	135900	55910775	2980	2975	2980	2965	11
377	20230803	135800	55878105	2975	2975	2975	2975	21
378	20230803	135700	55815630	2975	2960	2980	2960	151
379	20230803	135600	55366050	2950	2950	2950	2950	0
380	20230803	135500	55366050	2950	2945	2950	2945	39
381	20230803	135400	55251190	2980	2980	2980	2980	0
382	20230803	135300	55251190	2980	2970	2980	2945	1015
383	20230803	135200	52260065	2940	2960	2960	2940	268
384	20230803	135100	51470140	2985	2985	2985	2985	1
385	20230803	135000	51467155	2985	2985	2985	2985	0
386	20230803	134900	51467155	2985	2985	2985	2985	1
387	20230803	134800	51464170	2985	2985	2985	2985	0
388	20230803	134700	51464170	2985	2985	2985	2985	1
389	20230803	134600	51461185	2985	2985	2985	2985	0
390	20230803	134500	51461185	2985	2985	2985	2985	0
391	20230803	134400	51461185	2985	2985	2985	2985	1
392	20230803	134300	51458200	2990	2990	2990	2990	0
393	20230803	134200	51458200	2990	2980	2990	2975	1561
394	20230803	134100	46797650	2985	2980	2985	2980	1000
395	20230803	134000	43817640	2980	2980	2980	2980	1
396	20230803	133900	43814660	2980	2980	2980	2980	0
397	20230803	133800	43814660	2980	2980	2980	2980	1
398	20230803	133700	43811680	2985	2985	2985	2985	0
399	20230803	133600	43811680	2985	2985	2985	2985	1
400	20230803	133500	43808695	2980	2980	2980	2980	0
401	20230803	133400	43808695	2980	2980	2980	2980	3
402	20230803	133300	43799755	2980	2980	2980	2980	0
403	20230803	133200	43799755	2980	2980	2980	2980	1
404	20230803	133100	43796775	2980	2980	2980	2980	0
405	20230803	133000	43796775	2980	2980	2980	2980	1
406	20230803	132900	43793795	2980	2980	2980	2980	0
407	20230803	132800	43793795	2980	2980	2980	2980	1
408	20230803	132700	43790815	2980	2980	2980	2980	0
409	20230803	132600	43790815	2980	2980	2980	2980	1
410	20230803	132500	43787835	2980	2980	2980	2980	0
411	20230803	132400	43787835	2980	2980	2980	2980	1
412	20230803	132300	43784855	2980	2980	2980	2980	0
413	20230803	132200	43784855	2980	2980	2980	2980	0
414	20230803	132100	43784855	2980	2980	2980	2980	1
415	20230803	132000	43781875	2980	2980	2980	2980	0
416	20230803	131900	43781875	2980	2980	2980	2980	1
417	20230803	131800	43778895	2985	2985	2985	2985	0
418	20230803	131700	43778895	2985	2975	2985	2975	251
419	20230803	131600	43030570	2980	2955	2980	2955	239
420	20230803	131500	42321235	2955	2955	2955	2955	1
421	20230803	131400	42318280	2955	2955	2955	2955	0
422	20230803	131300	42318280	2955	2955	2955	2955	1
423	20230803	131200	42315325	2955	2955	2955	2955	0
424	20230803	131100	42315325	2955	2955	2955	2955	1
425	20230803	131000	42312370	2950	2950	2950	2950	0
426	20230803	130900	42312370	2950	2950	2950	2950	1
427	20230803	130800	42309420	2955	2955	2955	2955	0
428	20230803	130700	42309420	2955	2950	2955	2950	3
429	20230803	130600	42300560	2945	2950	2950	2945	28
430	20230803	130500	42218050	2955	2955	2955	2955	1
431	20230803	130400	42215095	2955	2955	2955	2955	0
432	20230803	130300	42215095	2955	2955	2955	2955	1
433	20230803	130200	42212140	2955	2955	2955	2955	0
434	20230803	130100	42212140	2955	2955	2955	2955	1
435	20230803	130000	42209185	2955	2955	2955	2955	0
436	20230803	125900	42209185	2955	2955	2955	2955	1
437	20230803	125800	42206230	2955	2955	2955	2955	0
438	20230803	125700	42206230	2955	2955	2955	2955	0
439	20230803	125600	42206230	2955	2955	2955	2955	1
440	20230803	125500	42203275	2955	2955	2955	2955	0
441	20230803	125400	42203275	2955	2955	2955	2955	1
442	20230803	125300	42200320	2955	2955	2955	2955	0
443	20230803	125200	42200320	2955	2955	2955	2955	1
444	20230803	125100	42197365	2955	2955	2955	2955	0
445	20230803	125000	42197365	2955	2955	2955	2955	1
446	20230803	124900	42194410	2955	2955	2955	2955	0
447	20230803	124800	42194410	2955	2970	2970	2955	11
448	20230803	124700	42161890	2970	2970	2970	2970	3
449	20230803	124600	42152980	2970	2970	2970	2970	1
450	20230803	124500	42150010	2970	2970	2970	2970	0
451	20230803	124400	42150010	2970	2970	2970	2970	1
452	20230803	124300	42147040	2970	2970	2970	2970	0
453	20230803	124200	42147040	2970	2970	2970	2970	1
454	20230803	124100	42144070	2970	2970	2970	2970	0
455	20230803	124000	42144070	2970	2970	2970	2970	1
456	20230803	123900	42141100	2970	2970	2970	2970	0
457	20230803	123800	42141100	2970	2970	2970	2970	1
458	20230803	123700	42138130	2970	2970	2970	2970	0
459	20230803	123600	42138130	2970	2970	2970	2970	1
460	20230803	123500	42135160	2970	2970	2970	2970	0
461	20230803	123400	42135160	2970	2970	2970	2970	0
462	20230803	123300	42135160	2970	2970	2970	2970	1
463	20230803	123200	42132190	2970	2970	2970	2970	0
464	20230803	123100	42132190	2970	2970	2970	2970	1
465	20230803	123000	42129220	2970	2970	2970	2970	0
466	20230803	122900	42129220	2970	2970	2970	2970	1
467	20230803	122800	42126250	2970	2970	2970	2970	0
468	20230803	122700	42126250	2970	2970	2970	2970	1
469	20230803	122600	42123280	2970	2970	2970	2970	0
470	20230803	122500	42123280	2970	2970	2970	2970	1
471	20230803	122400	42120310	2980	2980	2980	2980	0
472	20230803	122300	42120310	2980	2980	2980	2980	1
473	20230803	122200	42117330	2980	2980	2980	2980	0
474	20230803	122100	42117330	2980	2980	2980	2980	1
475	20230803	122000	42114350	2980	2980	2980	2980	0
476	20230803	121900	42114350	2980	2980	2980	2980	1
477	20230803	121800	42111370	2980	2980	2980	2980	0
478	20230803	121700	42111370	2980	2980	2980	2980	1
479	20230803	121600	42108390	2980	2980	2980	2980	0
480	20230803	121500	42108390	2980	2980	2980	2980	1
481	20230803	121400	42105410	2980	2980	2980	2980	0
482	20230803	121300	42105410	2980	2980	2980	2980	1
483	20230803	121200	42102430	2980	2980	2980	2980	0
484	20230803	121100	42102430	2980	2980	2980	2980	1
485	20230803	121000	42099450	2980	2980	2980	2980	0
486	20230803	120900	42099450	2980	2980	2980	2980	0
487	20230803	120800	42099450	2980	2980	2980	2980	1
488	20230803	120700	42096470	2975	2975	2975	2975	0
489	20230803	120600	42096470	2975	2975	2975	2975	1
490	20230803	120500	42093495	2950	2950	2950	2950	5
491	20230803	120400	42078745	2980	2980	2980	2980	2
492	20230803	120300	42072785	2950	2950	2950	2950	0
493	20230803	120200	42072785	2950	2985	2985	2950	31
494	20230803	120100	41981300	2980	2980	2980	2980	11
495	20230803	120000	41948520	2980	2980	2980	2980	1
496	20230803	115900	41945540	2985	2985	2985	2985	0
497	20230803	115800	41945540	2985	2965	2985	2965	341
498	20230803	115700	40931550	2965	2965	2965	2965	0
499	20230803	115600	40931550	2965	2965	2965	2965	1
500	20230803	115500	40928585	2965	2965	2965	2965	0
501	20230803	115400	40928585	2965	2965	2965	2965	1
502	20230803	115300	40925620	2960	2960	2960	2960	0
503	20230803	115200	40925620	2960	2960	2960	2960	1
504	20230803	115100	40922660	2960	2960	2960	2960	0
505	20230803	115000	40922660	2960	2960	2960	2960	1
506	20230803	114900	40919700	2960	2960	2960	2960	0
507	20230803	114800	40919700	2960	2950	2960	2950	2
508	20230803	114700	40913790	2945	2950	2950	2945	19
509	20230803	114600	40857770	2960	2960	2960	2960	0
510	20230803	114500	40857770	2960	2960	2960	2960	1
511	20230803	114400	40854810	2960	2960	2960	2960	1
512	20230803	114300	40851850	2960	2960	2960	2960	1
513	20230803	114200	40848890	2960	2960	2960	2960	0
514	20230803	114100	40848890	2960	2960	2960	2960	1
515	20230803	114000	40845930	2965	2965	2965	2965	0
516	20230803	113900	40845930	2965	2940	2965	2940	193
517	20230803	113800	40278455	2950	2950	2950	2950	0
518	20230803	113700	40278455	2950	2950	2950	2950	1
519	20230803	113600	40275505	2950	2950	2950	2950	0
520	20230803	113500	40275505	2950	2950	2950	2950	1
521	20230803	113400	40272555	2950	2950	2950	2950	0
522	20230803	113300	40272555	2950	2950	2950	2950	1
523	20230803	113200	40269605	2950	2950	2950	2950	10
524	20230803	113100	40240105	2970	2970	2970	2970	1
525	20230803	113000	40237135	2960	2960	2960	2960	0
526	20230803	112900	40237135	2960	2960	2960	2960	1
527	20230803	112800	40234175	2960	2960	2960	2960	30
528	20230803	112700	40145375	2975	2975	2975	2975	1
529	20230803	112600	40142400	2980	2975	2980	2975	60
530	20230803	112500	39963855	2975	2960	2975	2960	601
531	20230803	112400	38184820	2960	2960	2960	2960	0
532	20230803	112300	38184820	2960	2960	2960	2960	0
533	20230803	112200	38184820	2960	2960	2960	2960	1
534	20230803	112100	38181860	2940	2940	2940	2940	0
535	20230803	112000	38181860	2940	2940	2940	2940	9
536	20230803	111900	38155400	2940	2940	2940	2940	2
537	20230803	111800	38149520	2960	2960	2960	2960	1
538	20230803	111700	38146560	2960	2960	2960	2960	0
539	20230803	111600	38146560	2960	2960	2960	2960	1
540	20230803	111500	38143600	2960	2960	2960	2960	0
541	20230803	111400	38143600	2960	2960	2960	2960	1
542	20230803	111300	38140640	2960	2960	2960	2960	0
543	20230803	111200	38140640	2960	2960	2960	2960	1
544	20230803	111100	38137680	2960	2960	2960	2960	0
545	20230803	111000	38137680	2960	2960	2960	2960	1
546	20230803	110900	38134720	2960	2960	2960	2960	0
547	20230803	110800	38134720	2960	2960	2960	2960	1
548	20230803	110700	38131760	2955	2955	2955	2955	0
549	20230803	110600	38131760	2955	2955	2955	2955	1
550	20230803	110500	38128805	2955	2955	2955	2955	4
551	20230803	110400	38116985	2960	2960	2960	2960	1
552	20230803	110300	38114025	2960	2960	2960	2960	0
553	20230803	110200	38114025	2960	2960	2960	2960	1
554	20230803	110100	38111065	2930	2930	2930	2930	2
555	20230803	110000	38105205	2930	2930	2930	2930	1
556	20230803	105900	38102275	2930	2930	2930	2930	0
557	20230803	105800	38102275	2930	2930	2930	2930	0
558	20230803	105700	38102275	2930	2930	2930	2930	3
559	20230803	105600	38093485	2930	2935	2940	2930	69
560	20230803	105500	37891090	2935	2930	2935	2930	21
561	20230803	105400	37829530	2945	2930	2945	2915	230
562	20230803	105300	37158115	2925	2925	2925	2925	4
563	20230803	105200	37146415	2930	2930	2930	2930	0
564	20230803	105100	37146415	2930	2925	2930	2925	36
565	20230803	105000	37040965	2925	2925	2925	2925	30
566	20230803	104900	36953215	2925	2925	2925	2925	1
567	20230803	104800	36950290	2920	2920	2920	2920	0
568	20230803	104700	36950290	2920	2920	2920	2920	11
569	20230803	104600	36918170	2920	2920	2920	2920	5
570	20230803	104500	36903570	2920	2925	2925	2920	44
571	20230803	104400	36775085	2920	2920	2920	2920	129
572	20230803	104300	36398405	2940	2935	2940	2920	431
573	20230803	104200	35135610	2940	2940	2940	2940	1
574	20230803	104100	35132670	2940	2960	2960	2940	17
575	20230803	104000	35082670	2960	2960	2960	2960	0
576	20230803	103900	35082670	2960	2960	2960	2960	1
577	20230803	103800	35079710	2960	2960	2960	2960	0
578	20230803	103700	35079710	2960	2960	2960	2960	1
579	20230803	103600	35076750	2970	2970	2970	2970	0
580	20230803	103500	35076750	2970	2970	2970	2970	0
581	20230803	103400	35076750	2970	2970	2970	2970	1
582	20230803	103300	35073780	2985	2975	2985	2975	200
583	20230803	103200	34477235	2985	2950	2985	2940	519
584	20230803	103100	32948565	2950	2950	2950	2950	0
585	20230803	103000	32948565	2950	2950	2950	2950	1
586	20230803	102900	32945615	2950	2950	2950	2950	0
587	20230803	102800	32945615	2950	2950	2950	2950	1
588	20230803	102700	32942665	2940	2940	2940	2940	525
589	20230803	102600	31399165	2945	2945	2945	2945	1
590	20230803	102500	31396220	2945	2945	2945	2945	0
591	20230803	102400	31396220	2945	2945	2945	2945	101
592	20230803	102300	31098775	2940	2945	2945	2940	509
593	20230803	102200	29602155	2950	2950	2950	2950	1
594	20230803	102100	29599205	2955	2955	2955	2955	0
595	20230803	102000	29599205	2955	2955	2955	2955	1
596	20230803	101900	29596250	2955	2955	2955	2955	0
597	20230803	101800	29596250	2955	2955	2955	2955	1
598	20230803	101700	29593295	2970	2970	2970	2970	0
599	20230803	101600	29593295	2970	2945	2970	2945	1101
600	20230803	101500	26325825	2970	2970	2970	2970	0
601	20230803	101400	26325825	2970	2950	2970	2950	5
602	20230803	101300	26310995	2945	2945	2945	2945	0
603	20230803	101200	26310995	2945	2950	2950	2945	21
604	20230803	101100	26249145	2950	2955	2970	2950	25
605	20230803	101000	26175155	2970	2970	2970	2970	0
606	20230803	100900	26175155	2970	2970	2970	2970	1
607	20230803	100800	26172185	3000	2975	3000	2975	500
608	20230803	100700	24681545	2975	2975	2975	2975	1
609	20230803	100600	24678570	2955	2965	2965	2955	21
610	20230803	100500	24616475	2975	2975	2975	2975	1
611	20230803	100400	24613500	2975	2975	2975	2975	0
612	20230803	100300	24613500	2975	2975	2975	2975	1
613	20230803	100200	24610525	2975	2975	2975	2975	0
614	20230803	100100	24610525	2975	2975	2975	2975	1
615	20230803	100000	24607550	2970	2975	2975	2965	20
616	20230803	095900	24548190	2980	2970	2980	2970	92
617	20230803	095800	24274545	2965	2955	2970	2955	36
618	20230803	095700	24167795	2955	2955	2955	2955	1
619	20230803	095600	24164840	2955	2955	2955	2955	0
620	20230803	095500	24164840	2955	2955	2955	2955	1
621	20230803	095400	24161885	2955	2955	2955	2955	1
622	20230803	095300	24158930	2955	2955	2955	2955	1
623	20230803	095200	24155975	2945	2945	2945	2945	0
624	20230803	095100	24155975	2945	2955	2955	2945	46
625	20230803	095000	24020495	2945	2945	2945	2945	0
626	20230803	094900	24020495	2945	2970	2970	2945	111
627	20230803	094800	23692785	2970	2970	2970	2970	0
628	20230803	094700	23692785	2970	2970	2970	2970	0
629	20230803	094600	23692785	2970	2970	2970	2970	1
630	20230803	094500	23689815	2970	2970	2970	2970	4
631	20230803	094400	23677935	2980	2980	2980	2980	1
632	20230803	094300	23674955	2980	2980	2980	2980	0
633	20230803	094200	23674955	2980	2980	2980	2980	1
634	20230803	094100	23671975	2975	2980	2980	2975	4
635	20230803	094000	23660065	2980	2980	2980	2980	1
636	20230803	093900	23657085	2980	2980	2980	2980	0
637	20230803	093800	23657085	2980	2980	2980	2980	1
638	20230803	093700	23654105	2995	2995	2995	2995	0
639	20230803	093600	23654105	2995	2950	2995	2950	61
640	20230803	093500	23473525	2950	2945	2950	2945	130
641	20230803	093400	23090605	2945	2945	2945	2945	1
642	20230803	093300	23087660	2945	2945	2945	2945	14
643	20230803	093200	23046430	2945	2945	2945	2945	1
644	20230803	093100	23043485	2945	2935	2945	2935	73
645	20230803	093000	22829220	2945	2945	2945	2945	1
646	20230803	092900	22826275	2950	2950	2950	2950	0
647	20230803	092800	22826275	2950	2945	2950	2940	1063
648	20230803	092700	19699350	2950	2950	2950	2950	201
649	20230803	092600	19106400	2945	2950	2950	2945	11
650	20230803	092500	19074000	2950	2950	2950	2950	0
651	20230803	092400	19074000	2950	2950	2950	2950	402
652	20230803	092300	17888100	2995	2960	2995	2960	1365
653	20230803	092200	13809660	2970	2970	2970	2970	0
654	20230803	092100	13809660	2970	2980	2980	2970	65
655	20230803	092000	13616600	2975	2960	2975	2960	26
656	20230803	091900	13539325	2970	2970	2970	2970	1
657	20230803	091800	13536355	2990	2990	2990	2990	0
658	20230803	091700	13536355	2990	2950	2990	2950	201
659	20230803	091600	12938870	2950	2950	2950	2950	1
660	20230803	091500	12935920	2950	2945	2950	2945	72
661	20230803	091400	12723875	2945	2950	2950	2945	73
662	20230803	091300	12508840	2950	2940	2950	2940	359
663	20230803	091200	11453320	2940	2945	2945	2940	99
664	20230803	091100	11161795	2955	2955	2955	2955	1
665	20230803	091000	11158840	2945	2945	2945	2945	0
666	20230803	090900	11158840	2945	2945	2945	2940	208
667	20230803	090800	10547305	2940	2940	2940	2940	100
668	20230803	090700	10253305	2945	2950	2950	2940	311
669	20230803	090600	9335910	2985	2985	2985	2985	0
670	20230803	090500	9335910	2985	2985	2985	2985	1
671	20230803	090400	9332925	2980	2980	2980	2980	462
672	20230803	090300	7956165	2985	2985	2985	2985	833
673	20230803	090200	5469660	2980	2980	2980	2980	499
674	20230803	090100	3982640	2985	2970	2985	2970	1329
675	20230803	090000	23800	2975	2975	2975	2975	8