KissMeData/053050/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	192000	606405275	2935	2935	2935	2935	7535
3	20230803	191900	606405275	2935	2935	2935	2935	0
4	20230803	191800	606405275	2935	2935	2935	2935	0
5	20230803	191700	606405275	2935	2935	2935	2935	0
6	20230803	191600	606405275	2935	2935	2935	2935	0
7	20230803	191500	606405275	2935	2935	2935	2935	0
8	20230803	191400	606405275	2935	2935	2935	2935	0
9	20230803	191300	606405275	2935	2935	2935	2935	0
10	20230803	191200	606405275	2935	2935	2935	2935	0
11	20230803	191100	606405275	2935	2935	2935	2935	0
12	20230803	191000	606405275	2935	2935	2935	2935	0
13	20230803	190900	606405275	2935	2935	2935	2935	0
14	20230803	190800	606405275	2935	2935	2935	2935	0
15	20230803	190700	606405275	2935	2935	2935	2935	0
16	20230803	190600	606405275	2935	2935	2935	2935	0
17	20230803	190500	606405275	2935	2935	2935	2935	0
18	20230803	190400	606405275	2935	2935	2935	2935	0
19	20230803	190300	606405275	2935	2935	2935	2935	0
20	20230803	190200	606405275	2935	2935	2935	2935	0
21	20230803	190100	606405275	2935	2935	2935	2935	0
22	20230803	190000	606405275	2935	2935	2935	2935	0
23	20230803	185900	606405275	2935	2935	2935	2935	0
24	20230803	185800	606405275	2935	2935	2935	2935	0
25	20230803	185700	606405275	2935	2935	2935	2935	0
26	20230803	185600	606405275	2935	2935	2935	2935	0
27	20230803	185500	606405275	2935	2935	2935	2935	0
28	20230803	185400	606405275	2935	2935	2935	2935	0
29	20230803	185300	606405275	2935	2935	2935	2935	0
30	20230803	185200	606405275	2935	2935	2935	2935	0
31	20230803	185100	606405275	2935	2935	2935	2935	0
32	20230803	185000	606405275	2935	2935	2935	2935	7535
33	20230803	184900	606405275	2935	2935	2935	2935	0
34	20230803	184800	606405275	2935	2935	2935	2935	0
35	20230803	184700	606405275	2935	2935	2935	2935	0
36	20230803	184600	606405275	2935	2935	2935	2935	0
37	20230803	184500	606405275	2935	2935	2935	2935	0
38	20230803	184400	606405275	2935	2935	2935	2935	0
39	20230803	184300	606405275	2935	2935	2935	2935	0
40	20230803	184200	606405275	2935	2935	2935	2935	0
41	20230803	184100	606405275	2935	2935	2935	2935	0
42	20230803	184000	606405275	2935	2935	2935	2935	0
43	20230803	183900	606405275	2935	2935	2935	2935	0
44	20230803	183800	606405275	2935	2935	2935	2935	0
45	20230803	183700	606405275	2935	2935	2935	2935	0
46	20230803	183600	606405275	2935	2935	2935	2935	0
47	20230803	183500	606405275	2935	2935	2935	2935	0
48	20230803	183400	606405275	2935	2935	2935	2935	0
49	20230803	183300	606405275	2935	2935	2935	2935	0
50	20230803	183200	606405275	2935	2935	2935	2935	0
51	20230803	183100	606405275	2935	2935	2935	2935	0
52	20230803	183000	606405275	2935	2935	2935	2935	0
53	20230803	182900	606405275	2935	2935	2935	2935	0
54	20230803	182800	606405275	2935	2935	2935	2935	0
55	20230803	182700	606405275	2935	2935	2935	2935	0
56	20230803	182600	606405275	2935	2935	2935	2935	0
57	20230803	182500	606405275	2935	2935	2935	2935	0
58	20230803	182400	606405275	2935	2935	2935	2935	0
59	20230803	182300	606405275	2935	2935	2935	2935	0
60	20230803	182200	606405275	2935	2935	2935	2935	0
61	20230803	182100	606405275	2935	2935	2935	2935	0
62	20230803	182000	606405275	2935	2935	2935	2935	7535
63	20230803	181900	606405275	2935	2935	2935	2935	0
64	20230803	181800	606405275	2935	2935	2935	2935	0
65	20230803	181700	606405275	2935	2935	2935	2935	0
66	20230803	181600	606405275	2935	2935	2935	2935	0
67	20230803	181500	606405275	2935	2935	2935	2935	0
68	20230803	181400	606405275	2935	2935	2935	2935	0
69	20230803	181300	606405275	2935	2935	2935	2935	0
70	20230803	181200	606405275	2935	2935	2935	2935	0
71	20230803	181100	606405275	2935	2935	2935	2935	0
72	20230803	181000	606405275	2935	2935	2935	2935	0
73	20230803	180900	606405275	2935	2935	2935	2935	0
74	20230803	180800	606405275	2935	2935	2935	2935	0
75	20230803	180700	606405275	2935	2935	2935	2935	0
76	20230803	180600	606405275	2935	2935	2935	2935	0
77	20230803	180500	606405275	2935	2935	2935	2935	0
78	20230803	180400	606405275	2935	2935	2935	2935	0
79	20230803	180300	606405275	2935	2935	2935	2935	0
80	20230803	180200	606405275	2935	2935	2935	2935	0
81	20230803	180100	606405275	2935	2935	2935	2935	0
82	20230803	180000	606405275	2935	2935	2935	2935	0
83	20230803	175900	606405275	2935	2935	2935	2935	0
84	20230803	175800	606405275	2935	2935	2935	2935	0
85	20230803	175700	606405275	2935	2935	2935	2935	0
86	20230803	175600	606405275	2935	2935	2935	2935	0
87	20230803	175500	606405275	2935	2935	2935	2935	0
88	20230803	175400	606405275	2935	2935	2935	2935	0
89	20230803	175300	606405275	2935	2935	2935	2935	0
90	20230803	175200	606405275	2935	2935	2935	2935	0
91	20230803	175100	606405275	2935	2935	2935	2935	0
92	20230803	175000	606405275	2935	2935	2935	2935	7535
93	20230803	174900	606405275	2935	2935	2935	2935	0
94	20230803	174800	606405275	2935	2935	2935	2935	0
95	20230803	174700	606405275	2935	2935	2935	2935	0
96	20230803	174600	606405275	2935	2935	2935	2935	0
97	20230803	174500	606405275	2935	2935	2935	2935	0
98	20230803	174400	606405275	2935	2935	2935	2935	0
99	20230803	174300	606405275	2935	2935	2935	2935	0
100	20230803	174200	606405275	2935	2935	2935	2935	0
101	20230803	174100	606405275	2935	2935	2935	2935	0
102	20230803	174000	606405275	2935	2935	2935	2935	0
103	20230803	173900	606405275	2935	2935	2935	2935	0
104	20230803	173800	606405275	2935	2935	2935	2935	0
105	20230803	173700	606405275	2935	2935	2935	2935	0
106	20230803	173600	606405275	2935	2935	2935	2935	0
107	20230803	173500	606405275	2935	2935	2935	2935	0
108	20230803	173400	606405275	2935	2935	2935	2935	0
109	20230803	173300	606405275	2935	2935	2935	2935	0
110	20230803	173200	606405275	2935	2935	2935	2935	0
111	20230803	173100	606405275	2935	2935	2935	2935	0
112	20230803	173000	606405275	2935	2935	2935	2935	0
113	20230803	172900	606405275	2935	2935	2935	2935	0
114	20230803	172800	606405275	2935	2935	2935	2935	0
115	20230803	172700	606405275	2935	2935	2935	2935	0
116	20230803	172600	606405275	2935	2935	2935	2935	0
117	20230803	172500	606405275	2935	2935	2935	2935	0
118	20230803	172400	606405275	2935	2935	2935	2935	0
119	20230803	172300	606405275	2935	2935	2935	2935	0
120	20230803	172200	606405275	2935	2935	2935	2935	0
121	20230803	172100	606405275	2935	2935	2935	2935	0
122	20230803	172000	606405275	2935	2935	2935	2935	7535
123	20230803	171900	606405275	2935	2935	2935	2935	0
124	20230803	171800	606405275	2935	2935	2935	2935	0
125	20230803	171700	606405275	2935	2935	2935	2935	0
126	20230803	171600	606405275	2935	2935	2935	2935	0
127	20230803	171500	606405275	2935	2935	2935	2935	0
128	20230803	171400	606405275	2935	2935	2935	2935	0
129	20230803	171300	606405275	2935	2935	2935	2935	0
130	20230803	171200	606405275	2935	2935	2935	2935	0
131	20230803	171100	606405275	2935	2935	2935	2935	0
132	20230803	171000	606405275	2935	2935	2935	2935	0
133	20230803	170900	606405275	2935	2935	2935	2935	0
134	20230803	170800	606405275	2935	2935	2935	2935	0
135	20230803	170700	606405275	2935	2935	2935	2935	0
136	20230803	170600	606405275	2935	2935	2935	2935	0
137	20230803	170500	606405275	2935	2935	2935	2935	0
138	20230803	170400	606405275	2935	2935	2935	2935	0
139	20230803	170300	606405275	2935	2935	2935	2935	0
140	20230803	170200	606405275	2935	2935	2935	2935	0
141	20230803	170100	606405275	2935	2935	2935	2935	0
142	20230803	170000	606405275	2935	2935	2935	2935	0
143	20230803	165900	606405275	2935	2935	2935	2935	0
144	20230803	165800	606405275	2935	2935	2935	2935	0
145	20230803	165700	606405275	2935	2935	2935	2935	0
146	20230803	165600	606405275	2935	2935	2935	2935	0
147	20230803	165500	606405275	2935	2935	2935	2935	0
148	20230803	165400	606405275	2935	2935	2935	2935	0
149	20230803	165300	606405275	2935	2935	2935	2935	0
150	20230803	165200	606405275	2935	2935	2935	2935	0
151	20230803	165100	606405275	2935	2935	2935	2935	0
152	20230803	165000	606405275	2935	2935	2935	2935	7535
153	20230803	164900	606405275	2935	2935	2935	2935	0
154	20230803	164800	606405275	2935	2935	2935	2935	0
155	20230803	164700	606405275	2935	2935	2935	2935	0
156	20230803	164600	606405275	2935	2935	2935	2935	0
157	20230803	164500	606405275	2935	2935	2935	2935	0
158	20230803	164400	606405275	2935	2935	2935	2935	0
159	20230803	164300	606405275	2935	2935	2935	2935	0
160	20230803	164200	606405275	2935	2935	2935	2935	0
161	20230803	164100	606405275	2935	2935	2935	2935	0
162	20230803	164000	606405275	2935	2935	2935	2935	0
163	20230803	163900	606405275	2935	2935	2935	2935	0
164	20230803	163800	606405275	2935	2935	2935	2935	0
165	20230803	163700	606405275	2935	2935	2935	2935	0
166	20230803	163600	606405275	2935	2935	2935	2935	0
167	20230803	163500	606405275	2935	2935	2935	2935	0
168	20230803	163400	606405275	2935	2935	2935	2935	0
169	20230803	163300	606405275	2935	2935	2935	2935	0
170	20230803	163200	606405275	2935	2935	2935	2935	0
171	20230803	163100	606405275	2935	2935	2935	2935	0
172	20230803	163000	606405275	2935	2935	2935	2935	0
173	20230803	162900	606405275	2935	2935	2935	2935	0
174	20230803	162800	606405275	2935	2935	2935	2935	0
175	20230803	162700	606405275	2935	2935	2935	2935	0
176	20230803	162600	606405275	2935	2935	2935	2935	0
177	20230803	162500	606405275	2935	2935	2935	2935	0
178	20230803	162400	606405275	2935	2935	2935	2935	0
179	20230803	162300	606405275	2935	2935	2935	2935	0
180	20230803	162200	606405275	2935	2935	2935	2935	0
181	20230803	162100	606405275	2935	2935	2935	2935	0
182	20230803	162000	606405275	2935	2935	2935	2935	7535
183	20230803	161900	606405275	2935	2935	2935	2935	0
184	20230803	161800	606405275	2935	2935	2935	2935	0
185	20230803	161700	606405275	2935	2935	2935	2935	0
186	20230803	161600	606405275	2935	2935	2935	2935	0
187	20230803	161500	606405275	2935	2935	2935	2935	0
188	20230803	161400	606405275	2935	2935	2935	2935	0
189	20230803	161300	606405275	2935	2935	2935	2935	0
190	20230803	161200	606405275	2935	2935	2935	2935	0
191	20230803	161100	606405275	2935	2935	2935	2935	0
192	20230803	161000	606405275	2935	2935	2935	2935	0
193	20230803	160900	606405275	2935	2935	2935	2935	0
194	20230803	160800	606405275	2935	2935	2935	2935	0
195	20230803	160700	606405275	2935	2935	2935	2935	0
196	20230803	160600	606405275	2935	2935	2935	2935	0
197	20230803	160500	606405275	2935	2935	2935	2935	0
198	20230803	160400	606405275	2935	2935	2935	2935	0
199	20230803	160300	606405275	2935	2935	2935	2935	0
200	20230803	160200	606405275	2935	2935	2935	2935	0
201	20230803	160100	606405275	2935	2935	2935	2935	0
202	20230803	160000	606405275	2935	2935	2935	2935	0
203	20230803	155900	606405275	2935	2935	2935	2935	0
204	20230803	155800	606405275	2935	2935	2935	2935	0
205	20230803	155700	606405275	2935	2935	2935	2935	0
206	20230803	155600	606405275	2935	2935	2935	2935	0
207	20230803	155500	606405275	2935	2935	2935	2935	0
208	20230803	155400	606405275	2935	2935	2935	2935	0
209	20230803	155300	606405275	2935	2935	2935	2935	0
210	20230803	155200	606405275	2935	2935	2935	2935	0
211	20230803	155100	606405275	2935	2935	2935	2935	0
212	20230803	155000	606405275	2935	2935	2935	2935	7535
213	20230803	154900	606405275	2935	2935	2935	2935	0
214	20230803	154800	606405275	2935	2935	2935	2935	0
215	20230803	154700	606405275	2935	2935	2935	2935	0
216	20230803	154600	606405275	2935	2935	2935	2935	0
217	20230803	154500	606405275	2935	2935	2935	2935	0
218	20230803	154400	606405275	2935	2935	2935	2935	0
219	20230803	154300	606405275	2935	2935	2935	2935	0
220	20230803	154200	606405275	2935	2935	2935	2935	0
221	20230803	154100	606405275	2935	2935	2935	2935	0
222	20230803	154000	606405275	2935	2935	2935	2935	0
223	20230803	153900	606405275	2935	2935	2935	2935	0
224	20230803	153800	606405275	2935	2935	2935	2935	0
225	20230803	153700	606405275	2935	2935	2935	2935	0
226	20230803	153600	606405275	2935	2935	2935	2935	0
227	20230803	153500	606405275	2935	2935	2935	2935	0
228	20230803	153400	606405275	2935	2935	2935	2935	0
229	20230803	153300	606405275	2935	2935	2935	2935	0
230	20230803	153200	606405275	2935	2935	2935	2935	0
231	20230803	153100	606405275	2935	2935	2935	2935	0
232	20230803	153000	606405275	2935	2935	2935	2935	7535
233	20230803	152900	584290050	2950	2950	2950	2950	0
234	20230803	152800	584290050	2950	2950	2950	2950	0
235	20230803	152700	584290050	2950	2950	2950	2950	0
236	20230803	152600	584290050	2950	2950	2950	2950	0
237	20230803	152500	584290050	2950	2950	2950	2950	0
238	20230803	152400	584290050	2950	2950	2950	2950	0
239	20230803	152300	584290050	2950	2950	2950	2950	0
240	20230803	152200	584290050	2950	2950	2950	2950	0
241	20230803	152100	584290050	2950	2950	2950	2950	0
242	20230803	152000	584290050	2950	2950	2950	2950	0
243	20230803	151900	584290050	2950	2945	2950	2945	995
244	20230803	151800	581358800	2945	2945	2945	2945	100
245	20230803	151700	581064300	2950	2950	2950	2940	2363
246	20230803	151600	574104210	2950	2950	2950	2950	551
247	20230803	151500	572478760	2945	2950	2955	2945	2401
248	20230803	151400	565396290	2955	2955	2955	2955	953
249	20230803	151300	562580175	2960	2955	2960	2955	611
250	20230803	151200	560774165	2955	2955	2955	2955	82
251	20230803	151100	560531855	2955	2955	2955	2955	0
252	20230803	151000	560531855	2955	2955	2955	2955	60
253	20230803	150900	560354555	2960	2960	2960	2960	163
254	20230803	150800	559872075	2950	2950	2950	2950	0
255	20230803	150700	559872075	2950	2950	2950	2950	781
256	20230803	150600	557568125	2945	2950	2950	2945	512
257	20230803	150500	556058825	2950	2945	2950	2945	836
258	20230803	150400	553592635	2950	2960	2960	2950	200
259	20230803	150300	553001435	2960	2960	2960	2960	1500
260	20230803	150200	548561435	2960	2955	2960	2955	51
261	20230803	150100	548410585	2950	2965	2965	2950	446
262	20230803	150000	547092015	2960	2960	2960	2960	17
263	20230803	145900	547041695	2960	2960	2960	2960	0
264	20230803	145800	547041695	2960	2960	2960	2960	411
265	20230803	145700	545825135	2960	2950	2960	2950	734
266	20230803	145600	543654835	2960	2960	2960	2955	272
267	20230803	145500	542849735	2960	2960	2960	2960	0
268	20230803	145400	542849735	2960	2960	2960	2960	613
269	20230803	145300	541035255	2960	2960	2960	2960	700
270	20230803	145200	538963255	2960	2950	2960	2950	1241
271	20230803	145100	535297605	2950	2955	2955	2950	8
272	20230803	145000	535273985	2955	2955	2955	2955	68
273	20230803	144900	535073045	2950	2950	2950	2950	996
274	20230803	144800	532134845	2950	2950	2950	2950	390
275	20230803	144700	530984345	2940	2940	2940	2940	100
276	20230803	144600	530690345	2945	2945	2945	2945	101
277	20230803	144500	530392900	2950	2950	2950	2950	0
278	20230803	144400	530392900	2950	2950	2950	2950	0
279	20230803	144300	530392900	2950	2950	2950	2950	0
280	20230803	144200	530392900	2950	2950	2950	2950	0
281	20230803	144100	530392900	2950	2950	2950	2950	517
282	20230803	144000	528867750	2950	2950	2950	2950	1
283	20230803	143900	528864800	2950	2950	2950	2950	0
284	20230803	143800	528864800	2950	2950	2950	2950	1155
285	20230803	143700	525457550	2950	2950	2950	2950	987
286	20230803	143600	522545900	2955	2950	2955	2950	302
287	20230803	143500	521653500	2955	2955	2955	2955	189
288	20230803	143400	521095005	2955	2955	2955	2955	0
289	20230803	143300	521095005	2955	2940	2955	2940	918
290	20230803	143200	518387460	2940	2940	2940	2940	1
291	20230803	143100	518384520	2940	2940	2940	2940	0
292	20230803	143000	518384520	2940	2940	2940	2940	5
293	20230803	142900	518369820	2940	2940	2940	2940	11
294	20230803	142800	518337480	2940	2940	2940	2940	0
295	20230803	142700	518337480	2940	2940	2940	2940	0
296	20230803	142600	518337480	2940	2940	2940	2940	3763
297	20230803	142500	507274260	2945	2940	2945	2940	1341
298	20230803	142400	503325115	2940	2940	2940	2940	690
299	20230803	142300	501296515	2945	2945	2945	2945	0
300	20230803	142200	501296515	2945	2945	2945	2945	0
301	20230803	142100	501296515	2945	2945	2945	2945	0
302	20230803	142000	501296515	2945	2945	2945	2945	41
303	20230803	141900	501175770	2935	2935	2935	2935	0
304	20230803	141800	501175770	2935	2935	2935	2935	0
305	20230803	141700	501175770	2935	2935	2935	2935	100
306	20230803	141600	500882270	2945	2940	2945	2940	60
307	20230803	141500	500705620	2940	2940	2940	2940	18
308	20230803	141400	500652700	2945	2940	2945	2940	2
309	20230803	141300	500646815	2935	2935	2935	2935	290
310	20230803	141200	499795665	2935	2935	2935	2935	500
311	20230803	141100	498328165	2940	2940	2940	2940	0
312	20230803	141000	498328165	2940	2945	2945	2940	97
313	20230803	140900	498042560	2945	2945	2945	2945	189
314	20230803	140800	497485955	2945	2945	2945	2945	100
315	20230803	140700	497191455	2945	2940	2945	2940	194
316	20230803	140600	496620130	2940	2940	2945	2940	374
317	20230803	140500	495518825	2940	2940	2940	2940	1
318	20230803	140400	495515885	2940	2940	2940	2940	23
319	20230803	140300	495448265	2935	2935	2935	2935	0
320	20230803	140200	495448265	2935	2935	2935	2935	2
321	20230803	140100	495442395	2935	2935	2935	2935	748
322	20230803	140000	493247015	2935	2935	2935	2935	0
323	20230803	135900	493247015	2935	2935	2935	2935	140
324	20230803	135800	492836115	2935	2935	2935	2935	1
325	20230803	135700	492833180	2935	2935	2935	2935	13
326	20230803	135600	492795025	2930	2925	2930	2925	1402
327	20230803	135500	488694165	2920	2920	2920	2920	0
328	20230803	135400	488694165	2920	2920	2920	2920	5
329	20230803	135300	488679565	2925	2925	2925	2925	50
330	20230803	135200	488533315	2920	2920	2920	2920	0
331	20230803	135100	488533315	2920	2920	2920	2920	2
332	20230803	135000	488527475	2920	2920	2920	2920	0
333	20230803	134900	488527475	2920	2920	2920	2920	0
334	20230803	134800	488527475	2920	2920	2920	2920	0
335	20230803	134700	488527475	2920	2920	2920	2920	80
336	20230803	134600	488293875	2920	2920	2920	2920	0
337	20230803	134500	488293875	2920	2920	2920	2920	3
338	20230803	134400	488285115	2920	2920	2920	2920	0
339	20230803	134300	488285115	2920	2920	2920	2920	0
340	20230803	134200	488285115	2920	2920	2920	2920	0
341	20230803	134100	488285115	2920	2920	2920	2920	1
342	20230803	134000	488282195	2920	2920	2920	2920	0
343	20230803	133900	488282195	2920	2920	2920	2920	0
344	20230803	133800	488282195	2920	2920	2920	2920	900
345	20230803	133700	485654195	2925	2920	2925	2920	11
346	20230803	133600	485622070	2920	2920	2920	2920	102
347	20230803	133500	485324230	2925	2925	2925	2925	15
348	20230803	133400	485280355	2925	2925	2925	2925	101
349	20230803	133300	484984930	2925	2925	2925	2925	0
350	20230803	133200	484984930	2925	2925	2925	2925	0
351	20230803	133100	484984930	2925	2925	2925	2925	1
352	20230803	133000	484982005	2925	2925	2925	2925	1
353	20230803	132900	484979080	2925	2925	2925	2925	296
354	20230803	132800	484113280	2925	2925	2925	2925	510
355	20230803	132700	482621530	2920	2920	2920	2920	5206
356	20230803	132600	467420010	2910	2910	2910	2910	50
357	20230803	132500	467274510	2910	2910	2910	2910	30
358	20230803	132400	467187210	2915	2915	2915	2915	160
359	20230803	132300	466720810	2920	2920	2920	2920	17
360	20230803	132200	466671170	2915	2915	2915	2915	500
361	20230803	132100	465213670	2920	2915	2920	2915	954
362	20230803	132000	462432730	2900	2915	2915	2900	50
363	20230803	131900	462287475	2900	2910	2910	2900	888
364	20230803	131800	459707135	2910	2910	2910	2910	260
365	20230803	131700	458950535	2910	2905	2910	2900	2000
366	20230803	131600	453147370	2910	2910	2910	2910	1
367	20230803	131500	453144460	2910	2910	2910	2910	20
368	20230803	131400	453086260	2910	2910	2910	2910	1010
369	20230803	131300	450147160	2910	2910	2910	2910	0
370	20230803	131200	450147160	2910	2910	2910	2910	0
371	20230803	131100	450147160	2910	2910	2910	2910	0
372	20230803	131000	450147160	2910	2910	2910	2910	100
373	20230803	130900	449856160	2910	2910	2910	2910	20
374	20230803	130800	449797960	2910	2910	2910	2910	137
375	20230803	130700	449399290	2910	2910	2910	2910	1
376	20230803	130600	449396380	2900	2900	2900	2900	1
377	20230803	130500	449393480	2900	2900	2900	2900	0
378	20230803	130400	449393480	2900	2900	2900	2900	0
379	20230803	130300	449393480	2900	2900	2900	2900	30
380	20230803	130200	449306480	2910	2900	2910	2900	101
381	20230803	130100	449013570	2900	2900	2900	2900	8
382	20230803	130000	448990370	2895	2895	2895	2895	0
383	20230803	125900	448990370	2895	2900	2900	2895	453
384	20230803	125800	447678775	2900	2900	2900	2900	842
385	20230803	125700	445236975	2900	2900	2900	2900	21
386	20230803	125600	445176075	2900	2900	2900	2900	571
387	20230803	125500	443520175	2910	2910	2910	2910	8
388	20230803	125400	443496895	2910	2910	2910	2910	0
389	20230803	125300	443496895	2910	2910	2910	2910	0
390	20230803	125200	443496895	2910	2900	2910	2900	2
391	20230803	125100	443491085	2910	2910	2910	2910	0
392	20230803	125000	443491085	2910	2910	2910	2910	50
393	20230803	124900	443345585	2910	2910	2910	2910	0
394	20230803	124800	443345585	2910	2910	2910	2900	106
395	20230803	124700	443037135	2900	2900	2900	2900	1
396	20230803	124600	443034235	2900	2900	2900	2900	0
397	20230803	124500	443034235	2900	2900	2900	2900	105
398	20230803	124400	442729735	2900	2900	2900	2900	100
399	20230803	124300	442439735	2905	2905	2905	2905	21
400	20230803	124200	442378730	2910	2905	2910	2905	711
401	20230803	124100	440313270	2900	2900	2900	2900	112
402	20230803	124000	439988470	2900	2900	2900	2895	458
403	20230803	123900	438660330	2890	2890	2890	2890	64
404	20230803	123800	438475370	2890	2890	2890	2890	0
405	20230803	123700	438475370	2890	2900	2900	2890	547
406	20230803	123600	436889090	2905	2905	2905	2905	10
407	20230803	123500	436860040	2905	2905	2905	2905	0
408	20230803	123400	436860040	2905	2905	2905	2905	200
409	20230803	123300	436279040	2905	2905	2905	2905	616
410	20230803	123200	434489560	2905	2905	2905	2905	500
411	20230803	123100	433037060	2900	2900	2900	2900	1
412	20230803	123000	433034160	2905	2905	2905	2905	0
413	20230803	122900	433034160	2905	2900	2905	2900	1047
414	20230803	122800	429992630	2900	2900	2900	2900	173
415	20230803	122700	429490930	2900	2900	2900	2900	100
416	20230803	122600	429200930	2880	2880	2880	2880	0
417	20230803	122500	429200930	2880	2905	2905	2880	1603
418	20230803	122400	424570590	2905	2905	2905	2905	5
419	20230803	122300	424556065	2905	2905	2905	2905	0
420	20230803	122200	424556065	2905	2905	2905	2905	1
421	20230803	122100	424553160	2900	2900	2900	2900	1
422	20230803	122000	424550260	2895	2895	2895	2895	4
423	20230803	121900	424538680	2895	2895	2895	2895	28
424	20230803	121800	424457620	2895	2895	2895	2895	50
425	20230803	121700	424312870	2890	2895	2895	2890	1603
426	20230803	121600	419674805	2900	2900	2900	2900	2
427	20230803	121500	419669005	2900	2900	2900	2900	319
428	20230803	121400	418743905	2905	2905	2905	2905	101
429	20230803	121300	418450500	2905	2900	2905	2900	124
430	20230803	121200	418090725	2900	2900	2900	2900	0
431	20230803	121100	418090725	2900	2900	2900	2900	0
432	20230803	121000	418090725	2900	2900	2900	2900	0
433	20230803	120900	418090725	2900	2900	2900	2900	0
434	20230803	120800	418090725	2900	2900	2900	2900	40
435	20230803	120700	417974725	2895	2895	2895	2895	0
436	20230803	120600	417974725	2895	2895	2895	2895	202
437	20230803	120500	417389935	2895	2895	2895	2895	100
438	20230803	120400	417100435	2895	2905	2905	2895	785
439	20230803	120300	414826710	2905	2905	2905	2905	0
440	20230803	120200	414826710	2905	2905	2905	2905	20
441	20230803	120100	414768610	2905	2905	2905	2905	27
442	20230803	120000	414690175	2905	2905	2905	2905	0
443	20230803	115900	414690175	2905	2905	2905	2905	30
444	20230803	115800	414603025	2905	2905	2905	2905	13
445	20230803	115700	414565260	2905	2905	2905	2905	1
446	20230803	115600	414562355	2905	2905	2905	2905	3
447	20230803	115500	414553640	2890	2885	2890	2885	2
448	20230803	115400	414547865	2885	2900	2900	2880	1008
449	20230803	115300	411641150	2900	2900	2900	2900	100
450	20230803	115200	411351150	2895	2895	2895	2895	0
451	20230803	115100	411351150	2895	2895	2895	2895	1
452	20230803	115000	411348255	2890	2900	2900	2890	376
453	20230803	114900	410259975	2895	2900	2900	2895	9
454	20230803	114800	410233895	2895	2890	2905	2890	1771
455	20230803	114700	405099470	2890	2890	2890	2890	764
456	20230803	114600	402891510	2880	2910	2910	2880	24891
457	20230803	114500	330920650	2910	2905	2910	2905	1032
458	20230803	114400	327922685	2910	2910	2910	2910	300
459	20230803	114300	327049685	2910	2910	2910	2910	1457
460	20230803	114200	322809815	2910	2915	2915	2910	5410
461	20230803	114100	307064525	2915	2915	2915	2915	0
462	20230803	114000	307064525	2915	2915	2920	2915	111
463	20230803	113900	306740955	2915	2915	2915	2915	6
464	20230803	113800	306723465	2915	2910	2915	2910	530
465	20230803	113700	305181015	2915	2915	2915	2915	5
466	20230803	113600	305166440	2915	2915	2915	2915	6
467	20230803	113500	305148950	2915	2915	2915	2915	274
468	20230803	113400	304350240	2915	2915	2915	2915	0
469	20230803	113300	304350240	2915	2915	2915	2915	0
470	20230803	113200	304350240	2915	2920	2920	2915	1688
471	20230803	113100	299421530	2925	2925	2925	2925	0
472	20230803	113000	299421530	2925	2925	2925	2925	110
473	20230803	112900	299099780	2925	2920	2925	2920	1345
474	20230803	112800	295172360	2925	2925	2925	2925	12
475	20230803	112700	295137260	2925	2920	2925	2920	880
476	20230803	112600	292563335	2920	2920	2920	2920	0
477	20230803	112500	292563335	2920	2920	2920	2920	1025
478	20230803	112400	289570335	2920	2920	2920	2920	0
479	20230803	112300	289570335	2920	2915	2920	2915	162
480	20230803	112200	289098100	2915	2915	2915	2915	1
481	20230803	112100	289095185	2920	2920	2920	2920	25
482	20230803	112000	289022185	2925	2925	2925	2925	1
483	20230803	111900	289019260	2920	2920	2920	2920	79
484	20230803	111800	288788580	2920	2920	2920	2920	30
485	20230803	111700	288700980	2920	2920	2920	2920	76
486	20230803	111600	288479060	2920	2920	2920	2920	374
487	20230803	111500	287386980	2920	2920	2920	2920	1799
488	20230803	111400	282133900	2915	2915	2915	2915	24
489	20230803	111300	282063940	2915	2915	2915	2915	0
490	20230803	111200	282063940	2915	2915	2915	2915	0
491	20230803	111100	282063940	2915	2915	2915	2915	0
492	20230803	111000	282063940	2915	2915	2915	2915	10
493	20230803	110900	282034790	2915	2915	2915	2915	0
494	20230803	110800	282034790	2915	2910	2915	2910	32
495	20230803	110700	281941620	2915	2915	2915	2915	343
496	20230803	110600	280941775	2915	2915	2915	2915	0
497	20230803	110500	280941775	2915	2915	2915	2915	2095
498	20230803	110400	274834850	2910	2910	2910	2910	0
499	20230803	110300	274834850	2910	2910	2910	2910	0
500	20230803	110200	274834850	2910	2905	2910	2905	30
501	20230803	110100	274747575	2905	2905	2905	2905	0
502	20230803	110000	274747575	2905	2905	2905	2905	0
503	20230803	105900	274747575	2905	2905	2905	2905	0
504	20230803	105800	274747575	2905	2905	2905	2905	0
505	20230803	105700	274747575	2905	2905	2905	2905	0
506	20230803	105600	274747575	2905	2905	2905	2900	1809
507	20230803	105500	269492680	2900	2905	2910	2900	1708
508	20230803	105400	264532090	2905	2905	2905	2905	0
509	20230803	105300	264532090	2905	2910	2910	2905	2669
510	20230803	105200	256777595	2910	2915	2915	2910	1809
511	20230803	105100	251512495	2915	2915	2915	2915	51
512	20230803	105000	251363830	2915	2915	2915	2915	538
513	20230803	104900	249795560	2920	2920	2920	2920	0
514	20230803	104800	249795560	2920	2915	2920	2915	83
515	20230803	104700	249553610	2910	2910	2910	2910	0
516	20230803	104600	249553610	2910	2910	2910	2910	34
517	20230803	104500	249454670	2920	2920	2920	2920	1
518	20230803	104400	249451750	2925	2925	2925	2925	860
519	20230803	104300	246936250	2925	2925	2925	2925	0
520	20230803	104200	246936250	2925	2925	2925	2925	10
521	20230803	104100	246907000	2910	2920	2920	2910	1077
522	20230803	104000	243768675	2925	2925	2925	2925	1461
523	20230803	103900	239495250	2925	2925	2925	2925	0
524	20230803	103800	239495250	2925	2925	2925	2925	0
525	20230803	103700	239495250	2925	2925	2925	2925	10
526	20230803	103600	239466000	2915	2920	2930	2915	114
527	20230803	103500	239133130	2920	2920	2920	2920	29
528	20230803	103400	239048450	2920	2920	2920	2920	3000
529	20230803	103300	230288450	2925	2925	2925	2925	61
530	20230803	103200	230110025	2925	2925	2925	2925	612
531	20230803	103100	228319925	2945	2925	2945	2925	174
532	20230803	103000	227808715	2925	2925	2925	2925	0
533	20230803	102900	227808715	2925	2925	2925	2925	51
534	20230803	102800	227659540	2925	2925	2925	2925	10
535	20230803	102700	227630290	2925	2930	2930	2925	730
536	20230803	102600	225494890	2925	2925	2925	2925	0
537	20230803	102500	225494890	2925	2925	2925	2925	784
538	20230803	102400	223201690	2925	2925	2925	2925	0
539	20230803	102300	223201690	2925	2925	2925	2925	685
540	20230803	102200	221198065	2925	2945	2945	2925	1570
541	20230803	102100	216592280	2945	2945	2945	2945	0
542	20230803	102000	216592280	2945	2945	2945	2945	0
543	20230803	101900	216592280	2945	2945	2950	2945	31
544	20230803	101800	216500940	2940	2945	2945	2940	11
545	20230803	101700	216468595	2945	2945	2945	2945	219
546	20230803	101600	215823640	2945	2945	2945	2945	34
547	20230803	101500	215723510	2945	2950	2950	2945	40
548	20230803	101400	215605610	2950	2950	2950	2950	1
549	20230803	101300	215602660	2950	2935	2950	2935	5090
550	20230803	101200	200589435	2935	2935	2935	2935	2
551	20230803	101100	200583565	2940	2940	2940	2940	1
552	20230803	101000	200580625	2935	2935	2935	2935	3
553	20230803	100900	200571820	2940	2940	2940	2940	0
554	20230803	100800	200571820	2940	2940	2940	2940	982
555	20230803	100700	197684740	2940	2940	2940	2935	43
556	20230803	100600	197558325	2940	2935	2940	2935	10
557	20230803	100500	197528930	2930	2930	2930	2930	12
558	20230803	100400	197493770	2935	2935	2935	2935	30
559	20230803	100300	197405720	2940	2940	2940	2940	43
560	20230803	100200	197279300	2940	2940	2940	2940	50
561	20230803	100100	197132300	2940	2940	2940	2940	50
562	20230803	100000	196985300	2945	2945	2945	2945	30
563	20230803	095900	196896950	2935	2935	2935	2935	0
564	20230803	095800	196896950	2935	2935	2935	2935	57
565	20230803	095700	196729655	2930	2940	2940	2930	190
566	20230803	095600	196172835	2945	2945	2945	2945	187
567	20230803	095500	195622120	2945	2945	2945	2945	20
568	20230803	095400	195563220	2950	2945	2950	2945	178
569	20230803	095300	195038140	2945	2940	2945	2940	890
570	20230803	095200	192417235	2940	2940	2940	2940	4
571	20230803	095100	192405475	2940	2935	2940	2935	477
572	20230803	095000	191003985	2945	2945	2945	2935	2026
573	20230803	094900	185037615	2945	2945	2945	2935	208
574	20230803	094800	184425130	2945	2945	2950	2945	196
575	20230803	094700	183847905	2945	2945	2945	2945	1
576	20230803	094600	183844960	2945	2945	2945	2945	15
577	20230803	094500	183800785	2945	2940	2945	2940	802
578	20230803	094400	181438925	2940	2935	2940	2935	25
579	20230803	094300	181365450	2935	2940	2940	2935	204
580	20230803	094200	180765715	2940	2925	2940	2925	311
581	20230803	094100	179852235	2930	2945	2945	2930	1176
582	20230803	094000	176399000	2940	2940	2940	2940	820
583	20230803	093900	173988200	2940	2935	2940	2935	110
584	20230803	093800	173665300	2940	2940	2940	2935	530
585	20230803	093700	172107780	2940	2940	2940	2940	462
586	20230803	093600	170749500	2940	2940	2940	2940	91
587	20230803	093500	170481960	2935	2935	2935	2935	2
588	20230803	093400	170476090	2935	2935	2935	2935	2004
589	20230803	093300	164594350	2935	2930	2935	2930	898
590	20230803	093200	161963200	2925	2925	2925	2925	600
591	20230803	093100	160208200	2920	2925	2930	2920	21
592	20230803	093000	160146825	2925	2930	2930	2925	311
593	20230803	092900	159237145	2930	2930	2930	2930	1104
594	20230803	092800	156002425	2920	2920	2920	2920	100
595	20230803	092700	155710425	2920	2920	2920	2920	14
596	20230803	092600	155669545	2920	2930	2930	2920	656
597	20230803	092500	153753610	2930	2920	2930	2920	595
598	20230803	092400	152015610	2920	2920	2920	2920	542
599	20230803	092300	150432970	2925	2930	2930	2925	284
600	20230803	092200	149601415	2930	2915	2935	2915	57
601	20230803	092100	149434320	2925	2900	2925	2900	5233
602	20230803	092000	134244370	2885	2890	2900	2885	442
603	20230803	091900	132962750	2885	2900	2900	2885	1445
604	20230803	091800	128788220	2900	2900	2900	2900	179
605	20230803	091700	128269120	2900	2900	2900	2900	1529
606	20230803	091600	123835020	2885	2890	2890	2885	1122
607	20230803	091500	120598045	2900	2900	2900	2885	201
608	20230803	091400	120016640	2900	2900	2900	2880	1791
609	20230803	091300	114843815	2890	2890	2890	2885	757
610	20230803	091200	112657285	2890	2900	2905	2890	5580
611	20230803	091100	96508170	2900	2910	2910	2900	7061
612	20230803	091000	76027200	2910	2910	2910	2905	802
613	20230803	090900	73696385	2900	2915	2915	2900	7107
614	20230803	090800	53061550	2915	2915	2915	2915	1
615	20230803	090700	53058635	2910	2920	2920	2910	69
616	20230803	090600	52857240	2905	2910	2960	2905	1433
617	20230803	090500	48675630	2910	2930	2930	2905	6866
618	20230803	090400	28632590	2930	2940	2940	2930	804
619	20230803	090300	26271840	2920	2945	2955	2920	2280
620	20230803	090200	19600065	2945	2930	2945	2930	161
621	20230803	090100	19128035	2920	2955	2955	2920	539
622	20230803	090000	17547735	2935	2960	2965	2935	5938