KissMeData/053270/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	192000	445043630	2960	2960	2960	2960	2271
3	20230803	191900	445043630	2960	2960	2960	2960	0
4	20230803	191800	445043630	2960	2960	2960	2960	0
5	20230803	191700	445043630	2960	2960	2960	2960	0
6	20230803	191600	445043630	2960	2960	2960	2960	0
7	20230803	191500	445043630	2960	2960	2960	2960	0
8	20230803	191400	445043630	2960	2960	2960	2960	0
9	20230803	191300	445043630	2960	2960	2960	2960	0
10	20230803	191200	445043630	2960	2960	2960	2960	0
11	20230803	191100	445043630	2960	2960	2960	2960	0
12	20230803	191000	445043630	2960	2960	2960	2960	0
13	20230803	190900	445043630	2960	2960	2960	2960	0
14	20230803	190800	445043630	2960	2960	2960	2960	0
15	20230803	190700	445043630	2960	2960	2960	2960	0
16	20230803	190600	445043630	2960	2960	2960	2960	0
17	20230803	190500	445043630	2960	2960	2960	2960	0
18	20230803	190400	445043630	2960	2960	2960	2960	0
19	20230803	190300	445043630	2960	2960	2960	2960	0
20	20230803	190200	445043630	2960	2960	2960	2960	0
21	20230803	190100	445043630	2960	2960	2960	2960	0
22	20230803	190000	445043630	2960	2960	2960	2960	0
23	20230803	185900	445043630	2960	2960	2960	2960	0
24	20230803	185800	445043630	2960	2960	2960	2960	0
25	20230803	185700	445043630	2960	2960	2960	2960	0
26	20230803	185600	445043630	2960	2960	2960	2960	0
27	20230803	185500	445043630	2960	2960	2960	2960	0
28	20230803	185400	445043630	2960	2960	2960	2960	0
29	20230803	185300	445043630	2960	2960	2960	2960	0
30	20230803	185200	445043630	2960	2960	2960	2960	0
31	20230803	185100	445043630	2960	2960	2960	2960	0
32	20230803	185000	445043630	2960	2960	2960	2960	2271
33	20230803	184900	445043630	2960	2960	2960	2960	0
34	20230803	184800	445043630	2960	2960	2960	2960	0
35	20230803	184700	445043630	2960	2960	2960	2960	0
36	20230803	184600	445043630	2960	2960	2960	2960	0
37	20230803	184500	445043630	2960	2960	2960	2960	0
38	20230803	184400	445043630	2960	2960	2960	2960	0
39	20230803	184300	445043630	2960	2960	2960	2960	0
40	20230803	184200	445043630	2960	2960	2960	2960	0
41	20230803	184100	445043630	2960	2960	2960	2960	0
42	20230803	184000	445043630	2960	2960	2960	2960	0
43	20230803	183900	445043630	2960	2960	2960	2960	0
44	20230803	183800	445043630	2960	2960	2960	2960	0
45	20230803	183700	445043630	2960	2960	2960	2960	0
46	20230803	183600	445043630	2960	2960	2960	2960	0
47	20230803	183500	445043630	2960	2960	2960	2960	0
48	20230803	183400	445043630	2960	2960	2960	2960	0
49	20230803	183300	445043630	2960	2960	2960	2960	0
50	20230803	183200	445043630	2960	2960	2960	2960	0
51	20230803	183100	445043630	2960	2960	2960	2960	0
52	20230803	183000	445043630	2960	2960	2960	2960	0
53	20230803	182900	445043630	2960	2960	2960	2960	0
54	20230803	182800	445043630	2960	2960	2960	2960	0
55	20230803	182700	445043630	2960	2960	2960	2960	0
56	20230803	182600	445043630	2960	2960	2960	2960	0
57	20230803	182500	445043630	2960	2960	2960	2960	0
58	20230803	182400	445043630	2960	2960	2960	2960	0
59	20230803	182300	445043630	2960	2960	2960	2960	0
60	20230803	182200	445043630	2960	2960	2960	2960	0
61	20230803	182100	445043630	2960	2960	2960	2960	0
62	20230803	182000	445043630	2960	2960	2960	2960	2271
63	20230803	181900	445043630	2960	2960	2960	2960	0
64	20230803	181800	445043630	2960	2960	2960	2960	0
65	20230803	181700	445043630	2960	2960	2960	2960	0
66	20230803	181600	445043630	2960	2960	2960	2960	0
67	20230803	181500	445043630	2960	2960	2960	2960	0
68	20230803	181400	445043630	2960	2960	2960	2960	0
69	20230803	181300	445043630	2960	2960	2960	2960	0
70	20230803	181200	445043630	2960	2960	2960	2960	0
71	20230803	181100	445043630	2960	2960	2960	2960	0
72	20230803	181000	445043630	2960	2960	2960	2960	0
73	20230803	180900	445043630	2960	2960	2960	2960	0
74	20230803	180800	445043630	2960	2960	2960	2960	0
75	20230803	180700	445043630	2960	2960	2960	2960	0
76	20230803	180600	445043630	2960	2960	2960	2960	0
77	20230803	180500	445043630	2960	2960	2960	2960	0
78	20230803	180400	445043630	2960	2960	2960	2960	0
79	20230803	180300	445043630	2960	2960	2960	2960	0
80	20230803	180200	445043630	2960	2960	2960	2960	0
81	20230803	180100	445043630	2960	2960	2960	2960	0
82	20230803	180000	445043630	2960	2960	2960	2960	0
83	20230803	175900	445043630	2960	2960	2960	2960	0
84	20230803	175800	445043630	2960	2960	2960	2960	0
85	20230803	175700	445043630	2960	2960	2960	2960	0
86	20230803	175600	445043630	2960	2960	2960	2960	0
87	20230803	175500	445043630	2960	2960	2960	2960	0
88	20230803	175400	445043630	2960	2960	2960	2960	0
89	20230803	175300	445043630	2960	2960	2960	2960	0
90	20230803	175200	445043630	2960	2960	2960	2960	0
91	20230803	175100	445043630	2960	2960	2960	2960	0
92	20230803	175000	445043630	2960	2960	2960	2960	2271
93	20230803	174900	445043630	2960	2960	2960	2960	0
94	20230803	174800	445043630	2960	2960	2960	2960	0
95	20230803	174700	445043630	2960	2960	2960	2960	0
96	20230803	174600	445043630	2960	2960	2960	2960	0
97	20230803	174500	445043630	2960	2960	2960	2960	0
98	20230803	174400	445043630	2960	2960	2960	2960	0
99	20230803	174300	445043630	2960	2960	2960	2960	0
100	20230803	174200	445043630	2960	2960	2960	2960	0
101	20230803	174100	445043630	2960	2960	2960	2960	0
102	20230803	174000	445043630	2960	2960	2960	2960	0
103	20230803	173900	445043630	2960	2960	2960	2960	0
104	20230803	173800	445043630	2960	2960	2960	2960	0
105	20230803	173700	445043630	2960	2960	2960	2960	0
106	20230803	173600	445043630	2960	2960	2960	2960	0
107	20230803	173500	445043630	2960	2960	2960	2960	0
108	20230803	173400	445043630	2960	2960	2960	2960	0
109	20230803	173300	445043630	2960	2960	2960	2960	0
110	20230803	173200	445043630	2960	2960	2960	2960	0
111	20230803	173100	445043630	2960	2960	2960	2960	0
112	20230803	173000	445043630	2960	2960	2960	2960	0
113	20230803	172900	445043630	2960	2960	2960	2960	0
114	20230803	172800	445043630	2960	2960	2960	2960	0
115	20230803	172700	445043630	2960	2960	2960	2960	0
116	20230803	172600	445043630	2960	2960	2960	2960	0
117	20230803	172500	445043630	2960	2960	2960	2960	0
118	20230803	172400	445043630	2960	2960	2960	2960	0
119	20230803	172300	445043630	2960	2960	2960	2960	0
120	20230803	172200	445043630	2960	2960	2960	2960	0
121	20230803	172100	445043630	2960	2960	2960	2960	0
122	20230803	172000	445043630	2960	2960	2960	2960	2271
123	20230803	171900	445043630	2960	2960	2960	2960	0
124	20230803	171800	445043630	2960	2960	2960	2960	0
125	20230803	171700	445043630	2960	2960	2960	2960	0
126	20230803	171600	445043630	2960	2960	2960	2960	0
127	20230803	171500	445043630	2960	2960	2960	2960	0
128	20230803	171400	445043630	2960	2960	2960	2960	0
129	20230803	171300	445043630	2960	2960	2960	2960	0
130	20230803	171200	445043630	2960	2960	2960	2960	0
131	20230803	171100	445043630	2960	2960	2960	2960	0
132	20230803	171000	445043630	2960	2960	2960	2960	0
133	20230803	170900	445043630	2960	2960	2960	2960	0
134	20230803	170800	445043630	2960	2960	2960	2960	0
135	20230803	170700	445043630	2960	2960	2960	2960	0
136	20230803	170600	445043630	2960	2960	2960	2960	0
137	20230803	170500	445043630	2960	2960	2960	2960	0
138	20230803	170400	445043630	2960	2960	2960	2960	0
139	20230803	170300	445043630	2960	2960	2960	2960	0
140	20230803	170200	445043630	2960	2960	2960	2960	0
141	20230803	170100	445043630	2960	2960	2960	2960	0
142	20230803	170000	445043630	2960	2960	2960	2960	0
143	20230803	165900	445043630	2960	2960	2960	2960	0
144	20230803	165800	445043630	2960	2960	2960	2960	0
145	20230803	165700	445043630	2960	2960	2960	2960	0
146	20230803	165600	445043630	2960	2960	2960	2960	0
147	20230803	165500	445043630	2960	2960	2960	2960	0
148	20230803	165400	445043630	2960	2960	2960	2960	0
149	20230803	165300	445043630	2960	2960	2960	2960	0
150	20230803	165200	445043630	2960	2960	2960	2960	0
151	20230803	165100	445043630	2960	2960	2960	2960	0
152	20230803	165000	445043630	2960	2960	2960	2960	2271
153	20230803	164900	445043630	2960	2960	2960	2960	0
154	20230803	164800	445043630	2960	2960	2960	2960	0
155	20230803	164700	445043630	2960	2960	2960	2960	0
156	20230803	164600	445043630	2960	2960	2960	2960	0
157	20230803	164500	445043630	2960	2960	2960	2960	0
158	20230803	164400	445043630	2960	2960	2960	2960	0
159	20230803	164300	445043630	2960	2960	2960	2960	0
160	20230803	164200	445043630	2960	2960	2960	2960	0
161	20230803	164100	445043630	2960	2960	2960	2960	0
162	20230803	164000	445043630	2960	2960	2960	2960	0
163	20230803	163900	445043630	2960	2960	2960	2960	0
164	20230803	163800	445043630	2960	2960	2960	2960	0
165	20230803	163700	445043630	2960	2960	2960	2960	0
166	20230803	163600	445043630	2960	2960	2960	2960	0
167	20230803	163500	445043630	2960	2960	2960	2960	0
168	20230803	163400	445043630	2960	2960	2960	2960	0
169	20230803	163300	445043630	2960	2960	2960	2960	0
170	20230803	163200	445043630	2960	2960	2960	2960	0
171	20230803	163100	445043630	2960	2960	2960	2960	0
172	20230803	163000	445043630	2960	2960	2960	2960	0
173	20230803	162900	445043630	2960	2960	2960	2960	0
174	20230803	162800	445043630	2960	2960	2960	2960	0
175	20230803	162700	445043630	2960	2960	2960	2960	0
176	20230803	162600	445043630	2960	2960	2960	2960	0
177	20230803	162500	445043630	2960	2960	2960	2960	0
178	20230803	162400	445043630	2960	2960	2960	2960	0
179	20230803	162300	445043630	2960	2960	2960	2960	0
180	20230803	162200	445043630	2960	2960	2960	2960	0
181	20230803	162100	445043630	2960	2960	2960	2960	0
182	20230803	162000	445043630	2960	2960	2960	2960	2271
183	20230803	161900	445043630	2960	2960	2960	2960	0
184	20230803	161800	445043630	2960	2960	2960	2960	0
185	20230803	161700	445043630	2960	2960	2960	2960	0
186	20230803	161600	445043630	2960	2960	2960	2960	0
187	20230803	161500	445043630	2960	2960	2960	2960	0
188	20230803	161400	445043630	2960	2960	2960	2960	0
189	20230803	161300	445043630	2960	2960	2960	2960	0
190	20230803	161200	445043630	2960	2960	2960	2960	0
191	20230803	161100	445043630	2960	2960	2960	2960	0
192	20230803	161000	445043630	2960	2960	2960	2960	0
193	20230803	160900	445043630	2960	2960	2960	2960	0
194	20230803	160800	445043630	2960	2960	2960	2960	0
195	20230803	160700	445043630	2960	2960	2960	2960	0
196	20230803	160600	445043630	2960	2960	2960	2960	0
197	20230803	160500	445043630	2960	2960	2960	2960	0
198	20230803	160400	445043630	2960	2960	2960	2960	0
199	20230803	160300	445043630	2960	2960	2960	2960	0
200	20230803	160200	445043630	2960	2960	2960	2960	0
201	20230803	160100	445043630	2960	2960	2960	2960	0
202	20230803	160000	445043630	2960	2960	2960	2960	0
203	20230803	155900	445043630	2960	2960	2960	2960	0
204	20230803	155800	445043630	2960	2960	2960	2960	0
205	20230803	155700	445043630	2960	2960	2960	2960	0
206	20230803	155600	445043630	2960	2960	2960	2960	0
207	20230803	155500	445043630	2960	2960	2960	2960	0
208	20230803	155400	445043630	2960	2960	2960	2960	0
209	20230803	155300	445043630	2960	2960	2960	2960	0
210	20230803	155200	445043630	2960	2960	2960	2960	0
211	20230803	155100	445043630	2960	2960	2960	2960	0
212	20230803	155000	445043630	2960	2960	2960	2960	2271
213	20230803	154900	445043630	2960	2960	2960	2960	0
214	20230803	154800	445043630	2960	2960	2960	2960	0
215	20230803	154700	445043630	2960	2960	2960	2960	0
216	20230803	154600	445043630	2960	2960	2960	2960	0
217	20230803	154500	445043630	2960	2960	2960	2960	0
218	20230803	154400	445043630	2960	2960	2960	2960	0
219	20230803	154300	445043630	2960	2960	2960	2960	0
220	20230803	154200	445043630	2960	2960	2960	2960	0
221	20230803	154100	445043630	2960	2960	2960	2960	0
222	20230803	154000	445043630	2960	2960	2960	2960	0
223	20230803	153900	445043630	2960	2960	2960	2960	0
224	20230803	153800	445043630	2960	2960	2960	2960	0
225	20230803	153700	445043630	2960	2960	2960	2960	0
226	20230803	153600	445043630	2960	2960	2960	2960	0
227	20230803	153500	445043630	2960	2960	2960	2960	0
228	20230803	153400	445043630	2960	2960	2960	2960	0
229	20230803	153300	445043630	2960	2960	2960	2960	0
230	20230803	153200	445043630	2960	2960	2960	2960	0
231	20230803	153100	445043630	2960	2960	2960	2960	0
232	20230803	153000	445043630	2960	2960	2960	2960	2271
233	20230803	152900	438321470	2960	2960	2960	2960	0
234	20230803	152800	438321470	2960	2960	2960	2960	0
235	20230803	152700	438321470	2960	2960	2960	2960	0
236	20230803	152600	438321470	2960	2960	2960	2960	0
237	20230803	152500	438321470	2960	2960	2960	2960	0
238	20230803	152400	438321470	2960	2960	2960	2960	0
239	20230803	152300	438321470	2960	2960	2960	2960	0
240	20230803	152200	438321470	2960	2960	2960	2960	0
241	20230803	152100	438321470	2960	2960	2960	2960	0
242	20230803	152000	438321470	2960	2960	2960	2960	0
243	20230803	151900	438321470	2960	2960	2960	2960	15
244	20230803	151800	438277070	2960	2960	2960	2960	360
245	20230803	151700	437211470	2960	2960	2960	2955	269
246	20230803	151600	436416230	2960	2960	2965	2960	192
247	20230803	151500	435847040	2960	2960	2960	2960	256
248	20230803	151400	435089280	2960	2955	2965	2955	179
249	20230803	151300	434560285	2955	2955	2955	2955	20
250	20230803	151200	434501185	2955	2955	2955	2955	40
251	20230803	151100	434382985	2950	2955	2955	2950	3001
252	20230803	151000	425522875	2955	2960	2965	2955	5855
253	20230803	150900	408213910	2960	2960	2960	2960	0
254	20230803	150800	408213910	2960	2960	2960	2960	1024
255	20230803	150700	405182870	2960	2960	2960	2960	825
256	20230803	150600	402740870	2965	2965	2965	2965	0
257	20230803	150500	402740870	2965	2965	2965	2965	12
258	20230803	150400	402705290	2965	2965	2965	2965	16
259	20230803	150300	402657850	2965	2965	2965	2965	618
260	20230803	150200	400825480	2965	2965	2965	2965	50
261	20230803	150100	400677230	2965	2965	2965	2965	0
262	20230803	150000	400677230	2965	2965	2965	2965	16
263	20230803	145900	400629790	2965	2965	2965	2965	223
264	20230803	145800	399968595	2960	2960	2960	2960	0
265	20230803	145700	399968595	2960	2960	2960	2960	0
266	20230803	145600	399968595	2960	2960	2960	2960	0
267	20230803	145500	399968595	2960	2960	2960	2960	0
268	20230803	145400	399968595	2960	2960	2960	2960	0
269	20230803	145300	399968595	2960	2960	2960	2960	70
270	20230803	145200	399761395	2965	2965	2965	2965	0
271	20230803	145100	399761395	2965	2965	2965	2965	0
272	20230803	145000	399761395	2965	2965	2965	2965	836
273	20230803	144900	397282655	2965	2960	2965	2960	4435
274	20230803	144800	384152880	2960	2960	2960	2960	400
275	20230803	144700	382968880	2960	2960	2960	2960	99
276	20230803	144600	382675840	2960	2960	2960	2960	501
277	20230803	144500	381192880	2965	2965	2965	2965	224
278	20230803	144400	380528720	2965	2965	2965	2965	0
279	20230803	144300	380528720	2965	2965	2965	2965	30
280	20230803	144200	380439770	2960	2960	2960	2960	1014
281	20230803	144100	377438330	2965	2965	2970	2965	2529
282	20230803	144000	369939595	2970	2970	2970	2970	222
283	20230803	143900	369280255	2970	2970	2970	2970	0
284	20230803	143800	369280255	2970	2970	2970	2970	0
285	20230803	143700	369280255	2970	2970	2970	2970	243
286	20230803	143600	368558545	2970	2970	2970	2970	655
287	20230803	143500	366613195	2965	2965	2965	2965	0
288	20230803	143400	366613195	2965	2965	2965	2965	900
289	20230803	143300	363944695	2960	2960	2960	2960	0
290	20230803	143200	363944695	2960	2960	2960	2960	80
291	20230803	143100	363707895	2970	2970	2970	2970	17
292	20230803	143000	363657405	2970	2965	2970	2965	215
293	20230803	142900	363019005	2965	2965	2965	2965	100
294	20230803	142800	362722505	2960	2960	2965	2960	657
295	20230803	142700	360777680	2965	2965	2965	2965	529
296	20230803	142600	359209195	2975	2975	2975	2975	0
297	20230803	142500	359209195	2975	2975	2975	2975	3
298	20230803	142400	359200270	2960	2975	2975	2960	51
299	20230803	142300	359049155	2970	2970	2970	2970	735
300	20230803	142200	356866205	2970	2970	2970	2970	54
301	20230803	142100	356705825	2970	2970	2970	2970	0
302	20230803	142000	356705825	2970	2970	2970	2970	239
303	20230803	141900	355995995	2975	2975	2975	2975	11
304	20230803	141800	355963270	2970	2960	2970	2955	1311
305	20230803	141700	352085110	2960	2960	2960	2960	21
306	20230803	141600	352022950	2975	2970	2975	2965	51
307	20230803	141500	351871670	2975	2970	2975	2970	260
308	20230803	141400	351098210	2965	2965	2965	2965	0
309	20230803	141300	351098210	2965	2965	2965	2965	1
310	20230803	141200	351095245	2965	2965	2965	2965	0
311	20230803	141100	351095245	2965	2965	2965	2965	76
312	20230803	141000	350869905	2965	2965	2965	2965	6
313	20230803	140900	350852115	2970	2970	2970	2970	135
314	20230803	140800	350451165	2960	2960	2960	2960	1
315	20230803	140700	350448205	2960	2965	2965	2960	2311
316	20230803	140600	343596095	2965	2965	2965	2965	190
317	20230803	140500	343032745	2965	2965	2965	2965	2
318	20230803	140400	343026815	2965	2965	2965	2965	2
319	20230803	140300	343020885	2965	2960	2965	2960	341
320	20230803	140200	342011385	2955	2955	2955	2955	0
321	20230803	140100	342011385	2955	2955	2955	2955	200
322	20230803	140000	341420385	2960	2960	2960	2960	0
323	20230803	135900	341420385	2960	2960	2960	2960	1010
324	20230803	135800	338430785	2960	2960	2960	2960	10
325	20230803	135700	338401185	2960	2960	2960	2960	0
326	20230803	135600	338401185	2960	2960	2960	2960	0
327	20230803	135500	338401185	2960	2960	2960	2960	0
328	20230803	135400	338401185	2960	2955	2960	2955	42
329	20230803	135300	338276905	2955	2955	2955	2955	33
330	20230803	135200	338179390	2950	2950	2950	2950	0
331	20230803	135100	338179390	2950	2950	2950	2950	0
332	20230803	135000	338179390	2950	2950	2950	2950	1
333	20230803	134900	338176440	2955	2955	2955	2955	0
334	20230803	134800	338176440	2955	2955	2955	2955	8
335	20230803	134700	338152800	2955	2955	2955	2955	4
336	20230803	134600	338140980	2955	2955	2955	2955	1
337	20230803	134500	338138025	2955	2955	2955	2955	0
338	20230803	134400	338138025	2955	2955	2955	2955	0
339	20230803	134300	338138025	2955	2955	2955	2955	156
340	20230803	134200	337677045	2955	2950	2955	2950	855
341	20230803	134100	335150540	2955	2955	2955	2955	1
342	20230803	134000	335147585	2950	2950	2950	2950	67
343	20230803	133900	334949935	2945	2950	2950	2945	6
344	20230803	133800	334932240	2950	2950	2950	2950	15
345	20230803	133700	334887990	2950	2950	2950	2950	414
346	20230803	133600	333666690	2950	2950	2950	2950	0
347	20230803	133500	333666690	2950	2945	2950	2945	539
348	20230803	133400	332076835	2945	2945	2945	2945	0
349	20230803	133300	332076835	2945	2945	2945	2945	595
350	20230803	133200	330324560	2945	2945	2945	2945	30
351	20230803	133100	330236210	2945	2945	2945	2945	379
352	20230803	133000	329120055	2945	2945	2945	2945	10
353	20230803	132900	329090605	2945	2950	2950	2945	105
354	20230803	132800	328781330	2950	2945	2950	2945	122
355	20230803	132700	328421940	2945	2945	2945	2945	0
356	20230803	132600	328421940	2945	2945	2945	2945	0
357	20230803	132500	328421940	2945	2945	2945	2945	100
358	20230803	132400	328127440	2945	2945	2945	2945	0
359	20230803	132300	328127440	2945	2945	2945	2945	0
360	20230803	132200	328127440	2945	2945	2945	2945	40
361	20230803	132100	328009640	2945	2945	2945	2945	11
362	20230803	132000	327977245	2940	2940	2940	2940	0
363	20230803	131900	327977245	2940	2945	2945	2940	20
364	20230803	131800	327918440	2950	2950	2950	2950	0
365	20230803	131700	327918440	2950	2950	2950	2950	402
366	20230803	131600	326732540	2955	2955	2955	2955	0
367	20230803	131500	326732540	2955	2950	2955	2950	304
368	20230803	131400	325835720	2950	2950	2950	2950	0
369	20230803	131300	325835720	2950	2950	2950	2950	10
370	20230803	131200	325806220	2950	2950	2950	2950	2
371	20230803	131100	325800320	2950	2950	2950	2950	0
372	20230803	131000	325800320	2950	2950	2950	2950	79
373	20230803	130900	325567270	2945	2945	2945	2945	1158
374	20230803	130800	322156960	2945	2945	2945	2945	100
375	20230803	130700	321862460	2945	2945	2945	2945	50
376	20230803	130600	321715210	2950	2950	2950	2950	40
377	20230803	130500	321597210	2950	2950	2950	2950	0
378	20230803	130400	321597210	2950	2950	2950	2950	0
379	20230803	130300	321597210	2950	2950	2950	2950	0
380	20230803	130200	321597210	2950	2950	2950	2950	1
381	20230803	130100	321594260	2950	2950	2950	2950	0
382	20230803	130000	321594260	2950	2950	2950	2950	9
383	20230803	125900	321567710	2950	2950	2950	2950	0
384	20230803	125800	321567710	2950	2950	2950	2950	23
385	20230803	125700	321499860	2950	2950	2950	2950	1
386	20230803	125600	321496910	2945	2950	2950	2945	3
387	20230803	125500	321488070	2950	2950	2950	2950	87
388	20230803	125400	321231420	2950	2950	2950	2950	0
389	20230803	125300	321231420	2950	2950	2950	2950	0
390	20230803	125200	321231420	2950	2950	2950	2950	0
391	20230803	125100	321231420	2950	2950	2950	2950	702
392	20230803	125000	319160520	2950	2950	2950	2950	20
393	20230803	124900	319101520	2940	2940	2940	2940	0
394	20230803	124800	319101520	2940	2940	2940	2940	0
395	20230803	124700	319101520	2940	2940	2940	2940	0
396	20230803	124600	319101520	2940	2940	2940	2940	3470
397	20230803	124500	308899720	2940	2940	2940	2940	1
398	20230803	124400	308896780	2930	2930	2930	2930	0
399	20230803	124300	308896780	2930	2930	2930	2930	0
400	20230803	124200	308896780	2930	2930	2930	2930	20
401	20230803	124100	308838180	2935	2935	2935	2935	56
402	20230803	124000	308673820	2940	2930	2940	2930	823
403	20230803	123900	306262320	2930	2930	2930	2930	712
404	20230803	123800	304176160	2935	2935	2935	2935	14
405	20230803	123700	304135070	2935	2935	2935	2935	0
406	20230803	123600	304135070	2935	2935	2935	2935	163
407	20230803	123500	303656665	2940	2940	2940	2940	101
408	20230803	123400	303359725	2940	2940	2940	2940	517
409	20230803	123300	301839745	2945	2945	2945	2945	28
410	20230803	123200	301757285	2960	2960	2960	2960	1
411	20230803	123100	301754325	2940	2950	2950	2940	776
412	20230803	123000	299472585	2950	2950	2950	2950	1
413	20230803	122900	299469635	2950	2950	2950	2945	652
414	20230803	122800	297549245	2960	2960	2960	2960	500
415	20230803	122700	296069245	2960	2960	2960	2960	800
416	20230803	122600	293701245	2960	2950	2960	2950	51
417	20230803	122500	293550665	2950	2950	2950	2950	0
418	20230803	122400	293550665	2950	2950	2950	2950	169
419	20230803	122300	293052115	2960	2940	2960	2940	441
420	20230803	122200	291748915	2940	2940	2940	2940	0
421	20230803	122100	291748915	2940	2940	2940	2940	106
422	20230803	122000	291437275	2960	2960	2960	2960	1
423	20230803	121900	291434315	2940	2940	2940	2940	500
424	20230803	121800	289964315	2940	2940	2940	2940	100
425	20230803	121700	289670315	2940	2940	2940	2940	0
426	20230803	121600	289670315	2940	2940	2940	2940	2
427	20230803	121500	289664435	2940	2940	2940	2940	0
428	20230803	121400	289664435	2940	2940	2940	2940	0
429	20230803	121300	289664435	2940	2940	2940	2940	0
430	20230803	121200	289664435	2940	2940	2940	2940	116
431	20230803	121100	289323395	2965	2965	2965	2965	0
432	20230803	121000	289323395	2965	2950	2965	2950	200
433	20230803	120900	288732205	2930	2930	2930	2930	1020
434	20230803	120800	285743605	2935	2935	2935	2935	229
435	20230803	120700	285071490	2940	2940	2940	2940	150
436	20230803	120600	284630490	2955	2955	2955	2955	0
437	20230803	120500	284630490	2955	2955	2955	2955	0
438	20230803	120400	284630490	2955	2955	2955	2955	10
439	20230803	120300	284600940	2950	2950	2950	2950	0
440	20230803	120200	284600940	2950	2940	2950	2940	38
441	20230803	120100	284489190	2940	2940	2940	2940	25
442	20230803	120000	284415690	2940	2940	2940	2940	5
443	20230803	115900	284400990	2940	2940	2940	2940	10
444	20230803	115800	284371590	2940	2940	2940	2940	0
445	20230803	115700	284371590	2940	2940	2940	2940	10
446	20230803	115600	284342190	2940	2940	2940	2940	34
447	20230803	115500	284242230	2935	2935	2935	2935	56
448	20230803	115400	284077870	2935	2935	2935	2935	10
449	20230803	115300	284048520	2915	2915	2915	2915	0
450	20230803	115200	284048520	2915	2915	2915	2915	801
451	20230803	115100	281713605	2915	2915	2915	2915	0
452	20230803	115000	281713605	2915	2915	2915	2915	0
453	20230803	114900	281713605	2915	2915	2915	2915	0
454	20230803	114800	281713605	2915	2915	2915	2915	0
455	20230803	114700	281713605	2915	2915	2915	2915	0
456	20230803	114600	281713605	2915	2915	2915	2915	0
457	20230803	114500	281713605	2915	2915	2915	2915	116
458	20230803	114400	281375465	2915	2915	2915	2915	0
459	20230803	114300	281375465	2915	2915	2915	2915	0
460	20230803	114200	281375465	2915	2915	2915	2915	90
461	20230803	114100	281113115	2915	2915	2915	2915	7
462	20230803	114000	281092710	2915	2915	2915	2915	175
463	20230803	113900	280582585	2915	2920	2920	2915	391
464	20230803	113800	279442805	2920	2920	2920	2920	299
465	20230803	113700	278569725	2915	2915	2915	2915	154
466	20230803	113600	278120815	2915	2915	2915	2915	49
467	20230803	113500	277977980	2915	2915	2915	2915	0
468	20230803	113400	277977980	2915	2915	2915	2915	1179
469	20230803	113300	274541195	2915	2915	2915	2915	30
470	20230803	113200	274453745	2915	2915	2915	2915	0
471	20230803	113100	274453745	2915	2915	2915	2915	0
472	20230803	113000	274453745	2915	2920	2920	2915	3000
473	20230803	112900	265700090	2925	2925	2925	2925	692
474	20230803	112800	263675990	2930	2930	2930	2930	304
475	20230803	112700	262785270	2930	2930	2930	2930	0
476	20230803	112600	262785270	2930	2930	2930	2930	0
477	20230803	112500	262785270	2930	2930	2930	2930	0
478	20230803	112400	262785270	2930	2930	2930	2930	0
479	20230803	112300	262785270	2930	2930	2930	2930	770
480	20230803	112200	260529170	2930	2930	2930	2930	0
481	20230803	112100	260529170	2930	2930	2930	2930	5
482	20230803	112000	260514520	2930	2930	2930	2930	0
483	20230803	111900	260514520	2930	2925	2930	2925	2444
484	20230803	111800	253362980	2925	2930	2930	2925	3781
485	20230803	111700	242300270	2930	2940	2940	2930	121
486	20230803	111600	241945640	2940	2935	2940	2925	1006
487	20230803	111500	238999390	2940	2940	2940	2940	26
488	20230803	111400	238922950	2940	2940	2940	2940	4
489	20230803	111300	238911190	2940	2940	2940	2940	0
490	20230803	111200	238911190	2940	2940	2940	2940	50
491	20230803	111100	238764190	2940	2940	2940	2940	0
492	20230803	111000	238764190	2940	2940	2940	2940	22
493	20230803	110900	238699510	2940	2940	2940	2940	20
494	20230803	110800	238640710	2935	2935	2935	2935	0
495	20230803	110700	238640710	2935	2935	2940	2935	60
496	20230803	110600	238464510	2930	2930	2930	2930	0
497	20230803	110500	238464510	2930	2930	2930	2930	0
498	20230803	110400	238464510	2930	2930	2930	2930	0
499	20230803	110300	238464510	2930	2930	2930	2930	527
500	20230803	110200	236920400	2925	2925	2925	2925	0
501	20230803	110100	236920400	2925	2925	2925	2925	0
502	20230803	110000	236920400	2925	2935	2935	2925	106
503	20230803	105900	236609890	2925	2930	2930	2925	100
504	20230803	105800	236317290	2935	2940	2940	2935	638
505	20230803	105700	234441670	2925	2925	2925	2925	425
506	20230803	105600	233198545	2925	2925	2925	2925	0
507	20230803	105500	233198545	2925	2925	2925	2925	141
508	20230803	105400	232786120	2940	2940	2940	2940	6
509	20230803	105300	232768480	2940	2940	2940	2930	1513
510	20230803	105200	228331120	2940	2940	2940	2940	1329
511	20230803	105100	224423860	2940	2940	2940	2940	0
512	20230803	105000	224423860	2940	2950	2950	2940	7300
513	20230803	104900	202953760	2945	2945	2945	2945	149
514	20230803	104800	202514955	2945	2945	2945	2945	2851
515	20230803	104700	194118760	2950	2950	2950	2950	202
516	20230803	104600	193522860	2950	2950	2950	2950	1
517	20230803	104500	193519910	2950	2950	2950	2950	3
518	20230803	104400	193511060	2950	2950	2950	2945	5932
519	20230803	104300	176016660	2950	2950	2950	2950	0
520	20230803	104200	176016660	2950	2950	2950	2950	6
521	20230803	104100	175998960	2950	2950	2950	2950	1720
522	20230803	104000	170924960	2955	2955	2955	2955	0
523	20230803	103900	170924960	2955	2955	2955	2955	4
524	20230803	103800	170913140	2955	2955	2955	2955	2078
525	20230803	103700	164772650	2955	2955	2955	2955	0
526	20230803	103600	164772650	2955	2955	2955	2955	849
527	20230803	103500	162263855	2955	2955	2955	2955	0
528	20230803	103400	162263855	2955	2955	2955	2955	0
529	20230803	103300	162263855	2955	2955	2955	2955	2
530	20230803	103200	162257945	2955	2955	2955	2955	1006
531	20230803	103100	159285215	2955	2955	2955	2955	0
532	20230803	103000	159285215	2955	2955	2955	2955	7
533	20230803	102900	159264530	2955	2955	2955	2955	170
534	20230803	102800	158762180	2955	2955	2985	2955	557
535	20230803	102700	157115735	2955	2975	2975	2955	873
536	20230803	102600	154531135	2965	2975	2975	2965	1128
537	20230803	102500	151181845	2980	2980	2980	2980	0
538	20230803	102400	151181845	2980	2980	2980	2980	0
539	20230803	102300	151181845	2980	2980	2980	2980	0
540	20230803	102200	151181845	2980	2980	2980	2980	335
541	20230803	102100	150183545	2980	2980	2980	2980	0
542	20230803	102000	150183545	2980	2980	2980	2980	0
543	20230803	101900	150183545	2980	2980	2980	2980	103
544	20230803	101800	149876605	2980	2980	2980	2980	0
545	20230803	101700	149876605	2980	2980	2980	2980	1
546	20230803	101600	149873625	2985	2985	2990	2985	3156
547	20230803	101500	140452960	2990	2975	2990	2975	636
548	20230803	101400	138553210	2975	2980	2985	2975	1016
549	20230803	101300	135528740	2985	2985	2985	2985	0
550	20230803	101200	135528740	2985	2985	2985	2985	1
551	20230803	101100	135525755	2980	2980	2980	2980	29
552	20230803	101000	135439335	2980	2980	2980	2980	176
553	20230803	100900	134914855	2980	2980	2980	2980	70
554	20230803	100800	134706255	2980	2980	2980	2980	0
555	20230803	100700	134706255	2980	2980	2980	2980	0
556	20230803	100600	134706255	2980	2985	2985	2980	220
557	20230803	100500	134050565	2985	2995	2995	2985	1149
558	20230803	100400	130615120	2995	2995	2995	2995	676
559	20230803	100300	128590500	2995	3000	3000	2995	528
560	20230803	100200	127009130	2995	2995	2995	2995	1004
561	20230803	100100	124002150	2995	3005	3005	2995	1030
562	20230803	100000	120917050	3010	3010	3010	3010	33
563	20230803	095900	120817720	3010	3010	3010	3010	500
564	20230803	095800	119312720	3010	3000	3010	3000	300
565	20230803	095700	118411030	2990	2990	2990	2990	0
566	20230803	095600	118411030	2990	2990	3000	2990	281
567	20230803	095500	117570810	2990	3000	3000	2990	255
568	20230803	095400	116807260	3000	3000	3000	3000	56
569	20230803	095300	116639260	3010	3010	3010	3010	0
570	20230803	095200	116639260	3010	3010	3010	3010	0
571	20230803	095100	116639260	3010	3010	3010	3010	0
572	20230803	095000	116639260	3010	3010	3010	3010	0
573	20230803	094900	116639260	3010	3010	3010	3010	0
574	20230803	094800	116639260	3010	3005	3010	3005	15
575	20230803	094700	116594180	3000	2995	3000	2995	1196
576	20230803	094600	113007410	2995	2995	2995	2995	0
577	20230803	094500	113007410	2995	2995	2995	2995	64
578	20230803	094400	112815730	2980	2980	2980	2980	0
579	20230803	094300	112815730	2980	2980	2980	2980	0
580	20230803	094200	112815730	2980	2995	2995	2980	3000
581	20230803	094100	103843475	2995	2995	2995	2995	0
582	20230803	094000	103843475	2995	2995	2995	2995	0
583	20230803	093900	103843475	2995	2995	2995	2995	0
584	20230803	093800	103843475	2995	3000	3000	2995	394
585	20230803	093700	102662940	3000	3005	3005	3000	203
586	20230803	093600	102053925	3005	3005	3005	3005	37
587	20230803	093500	101942740	3010	3010	3010	3010	40
588	20230803	093400	101822340	3010	3010	3010	3010	10
589	20230803	093300	101792240	3010	3000	3010	3000	67
590	20230803	093200	101590580	3010	3010	3010	3010	811
591	20230803	093100	99149470	3020	3025	3025	3020	158
592	20230803	093000	98672155	3025	3025	3025	3025	0
593	20230803	092900	98672155	3025	3025	3025	3025	13
594	20230803	092800	98632830	3020	3020	3020	3020	86
595	20230803	092700	98373110	3020	3020	3020	3020	47
596	20230803	092600	98231170	3020	3020	3020	3020	32
597	20230803	092500	98134530	3030	3030	3030	3030	0
598	20230803	092400	98134530	3030	3030	3030	3030	100
599	20230803	092300	97831530	3030	3030	3030	2980	9293
600	20230803	092200	69706600	3030	3020	3030	3020	114
601	20230803	092100	69361300	3015	2995	3015	2995	3352
602	20230803	092000	59271855	2995	2970	2995	2970	1258
603	20230803	091900	55509185	2970	2990	2990	2970	74
604	20230803	091800	55288295	2990	2990	2990	2990	1035
605	20230803	091700	52193645	2990	2985	2990	2985	50
606	20230803	091600	52044275	2995	2995	2995	2995	20
607	20230803	091500	51984375	2995	2995	2995	2995	0
608	20230803	091400	51984375	2995	2975	2995	2975	2966
609	20230803	091300	43160430	2975	2975	2975	2975	240
610	20230803	091200	42446430	2960	2975	2975	2960	3999
611	20230803	091100	30570990	2975	2975	2975	2975	304
612	20230803	091000	29666590	2975	2985	2990	2975	295
613	20230803	090900	28786445	2985	2985	2985	2980	204
614	20230803	090800	28177510	2985	2975	2985	2975	534
615	20230803	090700	26586340	2960	2970	2970	2960	1562
616	20230803	090600	21959840	2980	2970	2980	2970	1521
617	20230803	090500	17437430	2970	2960	2970	2950	1152
618	20230803	090400	14034380	2960	2960	2960	2960	244
619	20230803	090300	13312140	2960	2965	2965	2960	260
620	20230803	090200	12542515	2960	2970	2970	2960	737
621	20230803	090100	10358445	2970	2970	2970	2970	41
622	20230803	090000	10236675	2970	2960	3010	2960	3442