KissMeData/011320/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	185200	565161560	5570	5570	5570	5570	3728
3	20230802	185100	565161560	5570	5570	5570	5570	0
4	20230802	185000	565161560	5570	5570	5570	5570	0
5	20230802	184900	565161560	5570	5570	5570	5570	0
6	20230802	184800	565161560	5570	5570	5570	5570	0
7	20230802	184700	565161560	5570	5570	5570	5570	0
8	20230802	184600	565161560	5570	5570	5570	5570	0
9	20230802	184500	565161560	5570	5570	5570	5570	0
10	20230802	184400	565161560	5570	5570	5570	5570	0
11	20230802	184300	565161560	5570	5570	5570	5570	0
12	20230802	184200	565161560	5570	5570	5570	5570	0
13	20230802	184100	565161560	5570	5570	5570	5570	0
14	20230802	184000	565161560	5570	5570	5570	5570	0
15	20230802	183900	565161560	5570	5570	5570	5570	0
16	20230802	183800	565161560	5570	5570	5570	5570	0
17	20230802	183700	565161560	5570	5570	5570	5570	0
18	20230802	183600	565161560	5570	5570	5570	5570	0
19	20230802	183500	565161560	5570	5570	5570	5570	0
20	20230802	183400	565161560	5570	5570	5570	5570	0
21	20230802	183300	565161560	5570	5570	5570	5570	0
22	20230802	183200	565161560	5570	5570	5570	5570	0
23	20230802	183100	565161560	5570	5570	5570	5570	0
24	20230802	183000	565161560	5570	5570	5570	5570	0
25	20230802	182900	565161560	5570	5570	5570	5570	0
26	20230802	182800	565161560	5570	5570	5570	5570	0
27	20230802	182700	565161560	5570	5570	5570	5570	0
28	20230802	182600	565161560	5570	5570	5570	5570	0
29	20230802	182500	565161560	5570	5570	5570	5570	0
30	20230802	182400	565161560	5570	5570	5570	5570	0
31	20230802	182300	565161560	5570	5570	5570	5570	0
32	20230802	182200	565161560	5570	5570	5570	5570	3728
33	20230802	182100	565161560	5570	5570	5570	5570	0
34	20230802	182000	565161560	5570	5570	5570	5570	0
35	20230802	181900	565161560	5570	5570	5570	5570	0
36	20230802	181800	565161560	5570	5570	5570	5570	0
37	20230802	181700	565161560	5570	5570	5570	5570	0
38	20230802	181600	565161560	5570	5570	5570	5570	0
39	20230802	181500	565161560	5570	5570	5570	5570	0
40	20230802	181400	565161560	5570	5570	5570	5570	0
41	20230802	181300	565161560	5570	5570	5570	5570	0
42	20230802	181200	565161560	5570	5570	5570	5570	0
43	20230802	181100	565161560	5570	5570	5570	5570	0
44	20230802	181000	565161560	5570	5570	5570	5570	0
45	20230802	180900	565161560	5570	5570	5570	5570	0
46	20230802	180800	565161560	5570	5570	5570	5570	0
47	20230802	180700	565161560	5570	5570	5570	5570	0
48	20230802	180600	565161560	5570	5570	5570	5570	0
49	20230802	180500	565161560	5570	5570	5570	5570	0
50	20230802	180400	565161560	5570	5570	5570	5570	0
51	20230802	180300	565161560	5570	5570	5570	5570	0
52	20230802	180200	565161560	5570	5570	5570	5570	0
53	20230802	180100	565161560	5570	5570	5570	5570	0
54	20230802	180000	565161560	5570	5570	5570	5570	0
55	20230802	175900	565161560	5570	5570	5570	5570	0
56	20230802	175800	565161560	5570	5570	5570	5570	0
57	20230802	175700	565161560	5570	5570	5570	5570	0
58	20230802	175600	565161560	5570	5570	5570	5570	0
59	20230802	175500	565161560	5570	5570	5570	5570	0
60	20230802	175400	565161560	5570	5570	5570	5570	0
61	20230802	175300	565161560	5570	5570	5570	5570	0
62	20230802	175200	565161560	5570	5570	5570	5570	3728
63	20230802	175100	565161560	5570	5570	5570	5570	0
64	20230802	175000	565161560	5570	5570	5570	5570	0
65	20230802	174900	565161560	5570	5570	5570	5570	0
66	20230802	174800	565161560	5570	5570	5570	5570	0
67	20230802	174700	565161560	5570	5570	5570	5570	0
68	20230802	174600	565161560	5570	5570	5570	5570	0
69	20230802	174500	565161560	5570	5570	5570	5570	0
70	20230802	174400	565161560	5570	5570	5570	5570	0
71	20230802	174300	565161560	5570	5570	5570	5570	0
72	20230802	174200	565161560	5570	5570	5570	5570	0
73	20230802	174100	565161560	5570	5570	5570	5570	0
74	20230802	174000	565161560	5570	5570	5570	5570	0
75	20230802	173900	565161560	5570	5570	5570	5570	0
76	20230802	173800	565161560	5570	5570	5570	5570	0
77	20230802	173700	565161560	5570	5570	5570	5570	0
78	20230802	173600	565161560	5570	5570	5570	5570	0
79	20230802	173500	565161560	5570	5570	5570	5570	0
80	20230802	173400	565161560	5570	5570	5570	5570	0
81	20230802	173300	565161560	5570	5570	5570	5570	0
82	20230802	173200	565161560	5570	5570	5570	5570	0
83	20230802	173100	565161560	5570	5570	5570	5570	0
84	20230802	173000	565161560	5570	5570	5570	5570	0
85	20230802	172900	565161560	5570	5570	5570	5570	0
86	20230802	172800	565161560	5570	5570	5570	5570	0
87	20230802	172700	565161560	5570	5570	5570	5570	0
88	20230802	172600	565161560	5570	5570	5570	5570	0
89	20230802	172500	565161560	5570	5570	5570	5570	0
90	20230802	172400	565161560	5570	5570	5570	5570	0
91	20230802	172300	565161560	5570	5570	5570	5570	0
92	20230802	172200	565161560	5570	5570	5570	5570	3728
93	20230802	172100	565161560	5570	5570	5570	5570	0
94	20230802	172000	565161560	5570	5570	5570	5570	0
95	20230802	171900	565161560	5570	5570	5570	5570	0
96	20230802	171800	565161560	5570	5570	5570	5570	0
97	20230802	171700	565161560	5570	5570	5570	5570	0
98	20230802	171600	565161560	5570	5570	5570	5570	0
99	20230802	171500	565161560	5570	5570	5570	5570	0
100	20230802	171400	565161560	5570	5570	5570	5570	0
101	20230802	171300	565161560	5570	5570	5570	5570	0
102	20230802	171200	565161560	5570	5570	5570	5570	0
103	20230802	171100	565161560	5570	5570	5570	5570	0
104	20230802	171000	565161560	5570	5570	5570	5570	0
105	20230802	170900	565161560	5570	5570	5570	5570	0
106	20230802	170800	565161560	5570	5570	5570	5570	0
107	20230802	170700	565161560	5570	5570	5570	5570	0
108	20230802	170600	565161560	5570	5570	5570	5570	0
109	20230802	170500	565161560	5570	5570	5570	5570	0
110	20230802	170400	565161560	5570	5570	5570	5570	0
111	20230802	170300	565161560	5570	5570	5570	5570	0
112	20230802	170200	565161560	5570	5570	5570	5570	0
113	20230802	170100	565161560	5570	5570	5570	5570	0
114	20230802	170000	565161560	5570	5570	5570	5570	0
115	20230802	165900	565161560	5570	5570	5570	5570	0
116	20230802	165800	565161560	5570	5570	5570	5570	0
117	20230802	165700	565161560	5570	5570	5570	5570	0
118	20230802	165600	565161560	5570	5570	5570	5570	0
119	20230802	165500	565161560	5570	5570	5570	5570	0
120	20230802	165400	565161560	5570	5570	5570	5570	0
121	20230802	165300	565161560	5570	5570	5570	5570	0
122	20230802	165200	565161560	5570	5570	5570	5570	3728
123	20230802	165100	565161560	5570	5570	5570	5570	0
124	20230802	165000	565161560	5570	5570	5570	5570	0
125	20230802	164900	565161560	5570	5570	5570	5570	0
126	20230802	164800	565161560	5570	5570	5570	5570	0
127	20230802	164700	565161560	5570	5570	5570	5570	0
128	20230802	164600	565161560	5570	5570	5570	5570	0
129	20230802	164500	565161560	5570	5570	5570	5570	0
130	20230802	164400	565161560	5570	5570	5570	5570	0
131	20230802	164300	565161560	5570	5570	5570	5570	0
132	20230802	164200	565161560	5570	5570	5570	5570	0
133	20230802	164100	565161560	5570	5570	5570	5570	0
134	20230802	164000	565161560	5570	5570	5570	5570	0
135	20230802	163900	565161560	5570	5570	5570	5570	0
136	20230802	163800	565161560	5570	5570	5570	5570	0
137	20230802	163700	565161560	5570	5570	5570	5570	0
138	20230802	163600	565161560	5570	5570	5570	5570	0
139	20230802	163500	565161560	5570	5570	5570	5570	0
140	20230802	163400	565161560	5570	5570	5570	5570	0
141	20230802	163300	565161560	5570	5570	5570	5570	0
142	20230802	163200	565161560	5570	5570	5570	5570	0
143	20230802	163100	565161560	5570	5570	5570	5570	0
144	20230802	163000	565161560	5570	5570	5570	5570	0
145	20230802	162900	565161560	5570	5570	5570	5570	0
146	20230802	162800	565161560	5570	5570	5570	5570	0
147	20230802	162700	565161560	5570	5570	5570	5570	0
148	20230802	162600	565161560	5570	5570	5570	5570	0
149	20230802	162500	565161560	5570	5570	5570	5570	0
150	20230802	162400	565161560	5570	5570	5570	5570	0
151	20230802	162300	565161560	5570	5570	5570	5570	0
152	20230802	162200	565161560	5570	5570	5570	5570	3728
153	20230802	162100	565161560	5570	5570	5570	5570	0
154	20230802	162000	565161560	5570	5570	5570	5570	0
155	20230802	161900	565161560	5570	5570	5570	5570	0
156	20230802	161800	565161560	5570	5570	5570	5570	0
157	20230802	161700	565161560	5570	5570	5570	5570	0
158	20230802	161600	565161560	5570	5570	5570	5570	0
159	20230802	161500	565161560	5570	5570	5570	5570	0
160	20230802	161400	565161560	5570	5570	5570	5570	0
161	20230802	161300	565161560	5570	5570	5570	5570	0
162	20230802	161200	565161560	5570	5570	5570	5570	0
163	20230802	161100	565161560	5570	5570	5570	5570	0
164	20230802	161000	565161560	5570	5570	5570	5570	0
165	20230802	160900	565161560	5570	5570	5570	5570	0
166	20230802	160800	565161560	5570	5570	5570	5570	0
167	20230802	160700	565161560	5570	5570	5570	5570	0
168	20230802	160600	565161560	5570	5570	5570	5570	0
169	20230802	160500	565161560	5570	5570	5570	5570	0
170	20230802	160400	565161560	5570	5570	5570	5570	0
171	20230802	160300	565161560	5570	5570	5570	5570	0
172	20230802	160200	565161560	5570	5570	5570	5570	0
173	20230802	160100	565161560	5570	5570	5570	5570	0
174	20230802	160000	565161560	5570	5570	5570	5570	0
175	20230802	155900	565161560	5570	5570	5570	5570	0
176	20230802	155800	565161560	5570	5570	5570	5570	0
177	20230802	155700	565161560	5570	5570	5570	5570	0
178	20230802	155600	565161560	5570	5570	5570	5570	0
179	20230802	155500	565161560	5570	5570	5570	5570	0
180	20230802	155400	565161560	5570	5570	5570	5570	0
181	20230802	155300	565161560	5570	5570	5570	5570	0
182	20230802	155200	565161560	5570	5570	5570	5570	3728
183	20230802	155100	565161560	5570	5570	5570	5570	0
184	20230802	155000	565161560	5570	5570	5570	5570	0
185	20230802	154900	565161560	5570	5570	5570	5570	0
186	20230802	154800	565161560	5570	5570	5570	5570	0
187	20230802	154700	565161560	5570	5570	5570	5570	0
188	20230802	154600	565161560	5570	5570	5570	5570	0
189	20230802	154500	565161560	5570	5570	5570	5570	0
190	20230802	154400	565161560	5570	5570	5570	5570	0
191	20230802	154300	565161560	5570	5570	5570	5570	0
192	20230802	154200	565161560	5570	5570	5570	5570	0
193	20230802	154100	565161560	5570	5570	5570	5570	0
194	20230802	154000	565161560	5570	5570	5570	5570	0
195	20230802	153900	565161560	5570	5570	5570	5570	0
196	20230802	153800	565161560	5570	5570	5570	5570	0
197	20230802	153700	565161560	5570	5570	5570	5570	0
198	20230802	153600	565161560	5570	5570	5570	5570	0
199	20230802	153500	565161560	5570	5570	5570	5570	0
200	20230802	153400	565161560	5570	5570	5570	5570	0
201	20230802	153300	565161560	5570	5570	5570	5570	0
202	20230802	153200	565161560	5570	5570	5570	5570	0
203	20230802	153100	565161560	5570	5570	5570	5570	0
204	20230802	153000	565161560	5570	5570	5570	5570	3728
205	20230802	152900	544396600	5530	5530	5530	5530	0
206	20230802	152800	544396600	5530	5530	5530	5530	0
207	20230802	152700	544396600	5530	5530	5530	5530	0
208	20230802	152600	544396600	5530	5530	5530	5530	0
209	20230802	152500	544396600	5530	5530	5530	5530	0
210	20230802	152400	544396600	5530	5530	5530	5530	0
211	20230802	152300	544396600	5530	5530	5530	5530	0
212	20230802	152200	544396600	5530	5530	5530	5530	0
213	20230802	152100	544396600	5530	5530	5530	5530	0
214	20230802	152000	544396600	5530	5530	5530	5530	0
215	20230802	151900	544396600	5530	5520	5550	5520	4595
216	20230802	151800	518918320	5520	5530	5530	5520	218
217	20230802	151700	517714840	5530	5530	5530	5530	192
218	20230802	151600	516653080	5530	5530	5530	5530	73
219	20230802	151500	516249390	5530	5530	5530	5530	0
220	20230802	151400	516249390	5530	5530	5530	5530	180
221	20230802	151300	515253990	5530	5540	5540	5530	93
222	20230802	151200	514739650	5540	5540	5540	5540	0
223	20230802	151100	514739650	5540	5530	5540	5530	143
224	20230802	151000	513948430	5530	5530	5530	5530	9
225	20230802	150900	513898660	5550	5550	5550	5550	0
226	20230802	150800	513898660	5550	5550	5550	5550	1
227	20230802	150700	513893110	5540	5530	5540	5530	594
228	20230802	150600	510604450	5540	5540	5540	5540	38
229	20230802	150500	510393930	5530	5530	5530	5530	66
230	20230802	150400	510028950	5540	5530	5540	5530	202
231	20230802	150300	508911880	5530	5490	5530	5490	1679
232	20230802	150200	499635900	5520	5520	5520	5520	0
233	20230802	150100	499635900	5520	5520	5520	5520	3
234	20230802	150000	499619340	5520	5520	5520	5520	2
235	20230802	145900	499608300	5520	5490	5520	5490	26
236	20230802	145800	499464900	5500	5500	5500	5500	333
237	20230802	145700	497633400	5500	5500	5500	5500	0
238	20230802	145600	497633400	5500	5500	5500	5500	1
239	20230802	145500	497627900	5500	5500	5500	5500	655
240	20230802	145400	494025400	5530	5530	5530	5530	0
241	20230802	145300	494025400	5530	5530	5530	5530	34
242	20230802	145200	493837380	5530	5530	5530	5530	0
243	20230802	145100	493837380	5530	5530	5530	5530	4
244	20230802	145000	493815260	5530	5530	5530	5530	0
245	20230802	144900	493815260	5530	5530	5530	5530	0
246	20230802	144800	493815260	5530	5530	5530	5530	0
247	20230802	144700	493815260	5530	5530	5530	5530	40
248	20230802	144600	493594060	5540	5540	5540	5540	0
249	20230802	144500	493594060	5540	5540	5540	5540	0
250	20230802	144400	493594060	5540	5530	5540	5530	31
251	20230802	144300	493422570	5530	5510	5530	5510	2107
252	20230802	144200	481794240	5520	5520	5520	5520	0
253	20230802	144100	481794240	5520	5520	5520	5520	0
254	20230802	144000	481794240	5520	5520	5520	5520	0
255	20230802	143900	481794240	5520	5520	5520	5520	0
256	20230802	143800	481794240	5520	5520	5520	5520	0
257	20230802	143700	481794240	5520	5520	5520	5520	198
258	20230802	143600	480701280	5520	5520	5520	5520	0
259	20230802	143500	480701280	5520	5520	5520	5520	12
260	20230802	143400	480635040	5490	5520	5520	5490	2707
261	20230802	143300	465736450	5520	5520	5520	5520	0
262	20230802	143200	465736450	5520	5520	5520	5520	0
263	20230802	143100	465736450	5520	5520	5520	5520	1
264	20230802	143000	465730930	5540	5540	5540	5540	1
265	20230802	142900	465725390	5540	5540	5540	5540	0
266	20230802	142800	465725390	5540	5540	5540	5540	22
267	20230802	142700	465603510	5520	5530	5530	5520	286
268	20230802	142600	464021960	5530	5530	5530	5530	0
269	20230802	142500	464021960	5530	5520	5530	5520	66
270	20230802	142400	463657000	5510	5510	5510	5510	0
271	20230802	142300	463657000	5510	5510	5510	5510	101
272	20230802	142200	463100490	5540	5540	5540	5540	0
273	20230802	142100	463100490	5540	5540	5540	5540	12
274	20230802	142000	463034010	5540	5540	5540	5510	102
275	20230802	141900	462471930	5500	5540	5540	5500	123
276	20230802	141800	461794510	5540	5540	5540	5540	0
277	20230802	141700	461794510	5540	5540	5540	5540	0
278	20230802	141600	461794510	5540	5540	5540	5540	0
279	20230802	141500	461794510	5540	5540	5540	5540	0
280	20230802	141400	461794510	5540	5540	5540	5540	23
281	20230802	141300	461667090	5490	5490	5490	5490	0
282	20230802	141200	461667090	5490	5490	5490	5490	0
283	20230802	141100	461667090	5490	5490	5490	5490	0
284	20230802	141000	461667090	5490	5490	5490	5490	0
285	20230802	140900	461667090	5490	5490	5490	5490	0
286	20230802	140800	461667090	5490	5520	5520	5490	160
287	20230802	140700	460787310	5540	5540	5540	5540	0
288	20230802	140600	460787310	5540	5540	5540	5540	12
289	20230802	140500	460720830	5540	5540	5540	5540	0
290	20230802	140400	460720830	5540	5540	5540	5540	2
291	20230802	140300	460709750	5540	5540	5540	5540	0
292	20230802	140200	460709750	5540	5540	5540	5540	1
293	20230802	140100	460704210	5550	5540	5550	5540	1523
294	20230802	140000	452266560	5530	5530	5530	5530	1800
295	20230802	135900	442312560	5530	5530	5530	5530	0
296	20230802	135800	442312560	5530	5530	5530	5530	2
297	20230802	135700	442301500	5530	5530	5530	5530	1
298	20230802	135600	442295970	5530	5530	5530	5530	0
299	20230802	135500	442295970	5530	5530	5530	5530	100
300	20230802	135400	441742970	5530	5520	5530	5520	35
301	20230802	135300	441549590	5460	5460	5460	5460	0
302	20230802	135200	441549590	5460	5460	5460	5460	0
303	20230802	135100	441549590	5460	5460	5460	5460	0
304	20230802	135000	441549590	5460	5460	5460	5460	0
305	20230802	134900	441549590	5460	5460	5460	5460	0
306	20230802	134800	441549590	5460	5460	5460	5460	0
307	20230802	134700	441549590	5460	5500	5510	5460	1612
308	20230802	134600	432711570	5510	5510	5510	5510	33
309	20230802	134500	432529740	5510	5510	5510	5510	22
310	20230802	134400	432408520	5500	5500	5500	5500	10
311	20230802	134300	432353520	5500	5500	5500	5500	39
312	20230802	134200	432139020	5500	5500	5500	5500	0
313	20230802	134100	432139020	5500	5500	5500	5500	0
314	20230802	134000	432139020	5500	5500	5500	5500	20
315	20230802	133900	432029020	5500	5500	5500	5500	18
316	20230802	133800	431930020	5500	5500	5500	5500	588
317	20230802	133700	428696020	5500	5500	5500	5500	0
318	20230802	133600	428696020	5500	5500	5500	5500	0
319	20230802	133500	428696020	5500	5500	5500	5500	4
320	20230802	133400	428674020	5500	5500	5500	5500	23
321	20230802	133300	428547520	5490	5490	5490	5490	20
322	20230802	133200	428437720	5500	5500	5500	5500	986
323	20230802	133100	423014720	5510	5510	5510	5510	10
324	20230802	133000	422959620	5510	5520	5520	5510	1334
325	20230802	132900	415609210	5520	5520	5520	5520	90
326	20230802	132800	415112410	5520	5520	5520	5520	1
327	20230802	132700	415106890	5520	5520	5520	5520	4
328	20230802	132600	415084810	5520	5520	5520	5520	0
329	20230802	132500	415084810	5520	5520	5520	5520	0
330	20230802	132400	415084810	5520	5510	5520	5510	2
331	20230802	132300	415073780	5510	5520	5520	5510	23
332	20230802	132200	414946930	5510	5510	5510	5510	10
333	20230802	132100	414891830	5510	5520	5520	5510	275
334	20230802	132000	413373920	5530	5530	5530	5530	0
335	20230802	131900	413373920	5530	5530	5530	5530	111
336	20230802	131800	412760090	5530	5540	5540	5530	236
337	20230802	131700	411454650	5540	5540	5540	5540	0
338	20230802	131600	411454650	5540	5540	5540	5540	88
339	20230802	131500	410967130	5540	5540	5540	5540	0
340	20230802	131400	410967130	5540	5540	5540	5540	1
341	20230802	131300	410961590	5550	5550	5550	5550	428
342	20230802	131200	408586190	5550	5550	5550	5550	0
343	20230802	131100	408586190	5550	5550	5550	5550	0
344	20230802	131000	408586190	5550	5550	5550	5550	1
345	20230802	130900	408580640	5550	5550	5550	5550	0
346	20230802	130800	408580640	5550	5550	5550	5550	206
347	20230802	130700	407437340	5550	5550	5550	5550	385
348	20230802	130600	405300590	5540	5540	5550	5540	582
349	20230802	130500	402076090	5540	5540	5540	5540	0
350	20230802	130400	402076090	5540	5540	5540	5540	1
351	20230802	130300	402070550	5540	5540	5540	5540	0
352	20230802	130200	402070550	5540	5540	5540	5540	100
353	20230802	130100	401516550	5550	5550	5550	5550	20
354	20230802	130000	401405550	5550	5550	5550	5550	0
355	20230802	125900	401405550	5550	5550	5550	5550	23
356	20230802	125800	401277900	5550	5550	5550	5550	0
357	20230802	125700	401277900	5550	5550	5550	5550	0
358	20230802	125600	401277900	5550	5550	5550	5550	0
359	20230802	125500	401277900	5550	5550	5550	5550	0
360	20230802	125400	401277900	5550	5550	5550	5550	12
361	20230802	125300	401211300	5550	5550	5550	5550	0
362	20230802	125200	401211300	5550	5550	5550	5550	0
363	20230802	125100	401211300	5550	5550	5550	5550	0
364	20230802	125000	401211300	5550	5550	5550	5550	0
365	20230802	124900	401211300	5550	5540	5550	5540	24
366	20230802	124800	401078200	5530	5530	5530	5530	18
367	20230802	124700	400978660	5530	5530	5530	5530	312
368	20230802	124600	399253300	5530	5530	5530	5530	0
369	20230802	124500	399253300	5530	5530	5530	5530	30
370	20230802	124400	399087400	5540	5540	5540	5540	0
371	20230802	124300	399087400	5540	5540	5540	5540	0
372	20230802	124200	399087400	5540	5550	5550	5540	854
373	20230802	124100	394355880	5550	5550	5550	5550	5
374	20230802	124000	394328130	5550	5550	5550	5550	22
375	20230802	123900	394206030	5560	5560	5560	5560	12
376	20230802	123800	394139310	5560	5560	5560	5560	0
377	20230802	123700	394139310	5560	5550	5560	5550	20
378	20230802	123600	394028130	5540	5540	5540	5540	0
379	20230802	123500	394028130	5540	5560	5560	5540	23
380	20230802	123400	393900270	5530	5530	5530	5530	0
381	20230802	123300	393900270	5530	5530	5530	5530	0
382	20230802	123200	393900270	5530	5530	5530	5530	16
383	20230802	123100	393811790	5550	5550	5550	5550	0
384	20230802	123000	393811790	5550	5550	5550	5550	59
385	20230802	122900	393484340	5570	5570	5570	5570	0
386	20230802	122800	393484340	5570	5570	5570	5570	0
387	20230802	122700	393484340	5570	5570	5570	5570	500
388	20230802	122600	390699340	5570	5570	5570	5570	0
389	20230802	122500	390699340	5570	5570	5570	5570	0
390	20230802	122400	390699340	5570	5570	5570	5570	12
391	20230802	122300	390632500	5570	5570	5570	5570	0
392	20230802	122200	390632500	5570	5570	5570	5570	24
393	20230802	122100	390498820	5530	5530	5530	5530	50
394	20230802	122000	390222320	5570	5570	5570	5530	23
395	20230802	121900	390094870	5580	5570	5580	5570	3
396	20230802	121800	390078140	5560	5560	5570	5560	7
397	20230802	121700	390039210	5550	5550	5550	5550	1018
398	20230802	121600	384389310	5550	5550	5550	5550	15
399	20230802	121500	384306060	5550	5550	5550	5550	105
400	20230802	121400	383723310	5550	5550	5550	5550	5
401	20230802	121300	383695560	5550	5550	5550	5530	40
402	20230802	121200	383473660	5550	5530	5550	5530	1290
403	20230802	121100	376319620	5530	5530	5530	5530	606
404	20230802	121000	372968440	5530	5530	5530	5530	263
405	20230802	120900	371514050	5530	5530	5530	5530	0
406	20230802	120800	371514050	5530	5520	5530	5520	4
407	20230802	120700	371491960	5520	5520	5520	5470	3022
408	20230802	120600	354914180	5520	5520	5520	5520	0
409	20230802	120500	354914180	5520	5520	5520	5520	23
410	20230802	120400	354787220	5520	5520	5520	5520	47
411	20230802	120300	354527780	5520	5520	5520	5520	0
412	20230802	120200	354527780	5520	5500	5520	5500	1240
413	20230802	120100	347705240	5500	5500	5500	5500	0
414	20230802	120000	347705240	5500	5500	5500	5500	346
415	20230802	115900	345802240	5490	5490	5490	5490	53
416	20230802	115800	345511270	5500	5500	5500	5500	82
417	20230802	115700	345060270	5500	5500	5500	5500	0
418	20230802	115600	345060270	5500	5500	5500	5500	36
419	20230802	115500	344862270	5500	5500	5500	5500	45
420	20230802	115400	344614770	5480	5500	5500	5480	432
421	20230802	115300	342244380	5500	5500	5500	5500	9
422	20230802	115200	342194880	5500	5500	5500	5500	36
423	20230802	115100	341996880	5500	5500	5500	5500	100
424	20230802	115000	341446880	5500	5500	5500	5500	45
425	20230802	114900	341199380	5500	5500	5500	5500	9
426	20230802	114800	341149880	5500	5490	5500	5490	628
427	20230802	114700	337695890	5490	5490	5490	5490	6
428	20230802	114600	337662950	5490	5490	5490	5490	59
429	20230802	114500	337339040	5490	5490	5490	5480	50
430	20230802	114400	337064570	5490	5480	5490	5480	19
431	20230802	114300	336960360	5490	5490	5490	5480	53
432	20230802	114200	336669440	5480	5480	5480	5480	4
433	20230802	114100	336647520	5490	5480	5490	5480	94
434	20230802	114000	336131520	5490	5480	5490	5480	37
435	20230802	113900	335928450	5480	5480	5480	5480	144
436	20230802	113800	335139330	5490	5480	5490	5480	13
437	20230802	113700	335068000	5480	5500	5500	5480	120
438	20230802	113600	334408540	5500	5500	5500	5500	1
439	20230802	113500	334403040	5510	5510	5510	5510	37
440	20230802	113400	334199170	5520	5520	5520	5520	9
441	20230802	113300	334149490	5510	5510	5510	5510	81
442	20230802	113200	333703180	5510	5510	5510	5500	45
443	20230802	113100	333455270	5510	5500	5510	5500	87
444	20230802	113000	332976490	5490	5490	5490	5490	2
445	20230802	112900	332965510	5490	5490	5490	5490	9
446	20230802	112800	332916100	5490	5500	5500	5490	129
447	20230802	112700	332206790	5490	5500	5500	5490	3
448	20230802	112600	332190310	5510	5500	5510	5500	54
449	20230802	112500	331893220	5500	5500	5500	5500	9
450	20230802	112400	331843720	5510	5510	5510	5510	28
451	20230802	112300	331689440	5510	5510	5510	5510	9
452	20230802	112200	331639850	5510	5510	5510	5510	37
453	20230802	112100	331435980	5480	5530	5530	5480	2985
454	20230802	112000	315059140	5530	5530	5540	5530	69
455	20230802	111900	314676970	5540	5540	5540	5540	9
456	20230802	111800	314627110	5540	5530	5540	5530	213
457	20230802	111700	313448940	5530	5530	5540	5530	309
458	20230802	111600	311739980	5540	5540	5540	5540	157
459	20230802	111500	310870200	5540	5530	5540	5530	183
460	20230802	111400	309857580	5530	5530	5530	5530	249
461	20230802	111300	308480610	5530	5540	5540	5530	41
462	20230802	111200	308253510	5540	5540	5540	5540	0
463	20230802	111100	308253510	5540	5540	5540	5510	1261
464	20230802	111000	301272070	5540	5540	5540	5540	9
465	20230802	110900	301222210	5540	5540	5540	5540	28
466	20230802	110800	301067090	5540	5540	5540	5540	59
467	20230802	110700	300740230	5540	5520	5540	5520	237
468	20230802	110600	299431250	5520	5550	5550	5520	62
469	20230802	110500	299087210	5550	5550	5550	5550	37
470	20230802	110400	298881860	5550	5520	5550	5520	48
471	20230802	110300	298615490	5550	5530	5550	5520	1080
472	20230802	110200	292650470	5530	5550	5550	5530	1828
473	20230802	110100	282537890	5550	5550	5550	5550	62
474	20230802	110000	282193790	5550	5550	5550	5550	40
475	20230802	105900	281971790	5550	5550	5550	5550	325
476	20230802	105800	280168040	5550	5580	5580	5550	1268
477	20230802	105700	273118610	5590	5600	5600	5580	817
478	20230802	105600	268559720	5610	5600	5610	5590	2113
479	20230802	105500	256747200	5610	5590	5610	5590	10
480	20230802	105400	256691120	5610	5590	5610	5590	78
481	20230802	105300	256254540	5590	5620	5620	5590	416
482	20230802	105200	253922260	5610	5620	5620	5610	83
483	20230802	105100	253456000	5610	5610	5610	5610	1843
484	20230802	105000	243116770	5610	5610	5610	5610	1134
485	20230802	104900	236755030	5610	5610	5610	5610	9
486	20230802	104800	236704540	5610	5600	5610	5600	587
487	20230802	104700	233416980	5610	5610	5610	5610	69
488	20230802	104600	233029890	5610	5610	5610	5590	61
489	20230802	104500	232688120	5610	5610	5610	5600	217
490	20230802	104400	231470760	5610	5600	5610	5600	620
491	20230802	104300	227998660	5610	5610	5610	5610	413
492	20230802	104200	225681730	5610	5600	5610	5590	196
493	20230802	104100	224582490	5610	5610	5610	5610	312
494	20230802	104000	222832170	5610	5610	5610	5610	500
495	20230802	103900	220027170	5620	5610	5620	5610	127
496	20230802	103800	219314080	5590	5610	5610	5590	864
497	20230802	103700	214468450	5600	5600	5600	5600	1086
498	20230802	103600	208386850	5600	5600	5600	5600	1702
499	20230802	103500	198855650	5600	5590	5600	5580	1103
500	20230802	103400	192693350	5600	5600	5600	5590	200
501	20230802	103300	191573380	5600	5590	5600	5590	105
502	20230802	103200	190985630	5600	5600	5600	5590	1029
503	20230802	103100	185223790	5590	5580	5590	5580	1016
504	20230802	103000	179545350	5580	5570	5580	5570	3107
505	20230802	102900	162220290	5580	5570	5580	5570	1338
506	20230802	102800	154767350	5570	5580	5580	5570	639
507	20230802	102700	151207720	5570	5570	5570	5570	1500
508	20230802	102600	142852720	5580	5580	5580	5580	0
509	20230802	102500	142852720	5580	5560	5580	5560	86
510	20230802	102400	142373020	5560	5590	5590	5560	26
511	20230802	102300	142227770	5580	5590	5590	5580	125
512	20230802	102200	141530020	5590	5590	5590	5590	97
513	20230802	102100	140987790	5590	5570	5590	5560	1205
514	20230802	102000	134266570	5570	5560	5580	5560	947
515	20230802	101900	128995830	5580	5580	5580	5560	7
516	20230802	101800	128956830	5570	5560	5570	5560	1459
517	20230802	101700	120837200	5570	5560	5570	5560	436
518	20230802	101600	118412910	5550	5540	5550	5540	13
519	20230802	101500	118340770	5540	5550	5560	5540	429
520	20230802	101400	115957540	5560	5550	5560	5550	228
521	20230802	101300	114691780	5550	5550	5550	5550	20
522	20230802	101200	114580780	5550	5540	5550	5540	6
523	20230802	101100	114547530	5550	5550	5550	5550	0
524	20230802	101000	114547530	5550	5550	5550	5550	38
525	20230802	100900	114336630	5550	5550	5550	5550	811
526	20230802	100800	109835580	5550	5550	5550	5550	0
527	20230802	100700	109835580	5550	5550	5550	5550	1350
528	20230802	100600	102343080	5560	5560	5560	5550	925
529	20230802	100500	97201110	5550	5540	5560	5540	1943
530	20230802	100400	86428410	5530	5500	5530	5490	2005
531	20230802	100300	75374240	5490	5490	5490	5490	0
532	20230802	100200	75374240	5490	5490	5490	5490	100
533	20230802	100100	74825240	5490	5490	5500	5490	214
534	20230802	100000	73650370	5500	5510	5510	5490	736
535	20230802	095900	69602950	5510	5500	5510	5500	302
536	20230802	095800	67941730	5500	5490	5510	5480	2185
537	20230802	095700	55932800	5480	5480	5480	5480	484
538	20230802	095600	53280480	5470	5470	5470	5470	76
539	20230802	095500	52864760	5470	5470	5470	5470	124
540	20230802	095400	52186480	5470	5470	5470	5470	100
541	20230802	095300	51639480	5470	5470	5470	5470	0
542	20230802	095200	51639480	5470	5470	5470	5470	415
543	20230802	095100	49369430	5460	5440	5460	5440	774
544	20230802	095000	45155390	5450	5450	5450	5450	0
545	20230802	094900	45155390	5450	5450	5450	5450	250
546	20230802	094800	43792890	5450	5450	5450	5450	0
547	20230802	094700	43792890	5450	5450	5450	5450	0
548	20230802	094600	43792890	5450	5450	5450	5450	0
549	20230802	094500	43792890	5450	5450	5450	5450	187
550	20230802	094400	42773740	5440	5430	5440	5430	2227
551	20230802	094300	30658870	5440	5440	5440	5440	657
552	20230802	094200	27084790	5450	5450	5450	5450	0
553	20230802	094100	27084790	5450	5450	5450	5450	90
554	20230802	094000	26594290	5450	5450	5450	5450	25
555	20230802	093900	26458040	5460	5460	5460	5460	11
556	20230802	093800	26397980	5460	5460	5460	5460	352
557	20230802	093700	24476060	5460	5460	5460	5460	100
558	20230802	093600	23930060	5470	5470	5470	5470	208
559	20230802	093500	22792300	5470	5470	5470	5470	58
560	20230802	093400	22475040	5470	5460	5470	5460	2
561	20230802	093300	22464110	5470	5460	5470	5440	1127
562	20230802	093200	16319990	5470	5470	5470	5470	41
563	20230802	093100	16095720	5460	5460	5460	5460	123
564	20230802	093000	15424140	5440	5440	5440	5440	0
565	20230802	092900	15424140	5440	5440	5440	5440	0
566	20230802	092800	15424140	5440	5440	5440	5440	100
567	20230802	092700	14880140	5460	5460	5460	5460	0
568	20230802	092600	14880140	5460	5460	5460	5460	0
569	20230802	092500	14880140	5460	5460	5460	5460	0
570	20230802	092400	14880140	5460	5460	5460	5460	0
571	20230802	092300	14880140	5460	5460	5460	5460	45
572	20230802	092200	14634440	5460	5450	5460	5450	229
573	20230802	092100	13386350	5440	5440	5440	5440	0
574	20230802	092000	13386350	5440	5440	5440	5440	337
575	20230802	091900	11553070	5440	5440	5440	5440	0
576	20230802	091800	11553070	5440	5440	5440	5440	0
577	20230802	091700	11553070	5440	5440	5440	5440	0
578	20230802	091600	11553070	5440	5440	5440	5440	13
579	20230802	091500	11482350	5440	5440	5440	5440	0
580	20230802	091400	11482350	5440	5440	5440	5440	0
581	20230802	091300	11482350	5440	5430	5440	5430	45
582	20230802	091200	11237560	5420	5430	5430	5420	6
583	20230802	091100	11205030	5430	5420	5430	5420	233
584	20230802	091000	9939870	5420	5420	5420	5420	40
585	20230802	090900	9723070	5380	5380	5380	5380	0
586	20230802	090800	9723070	5380	5380	5380	5380	5
587	20230802	090700	9696170	5370	5370	5370	5370	0
588	20230802	090600	9696170	5370	5400	5400	5370	1060
589	20230802	090500	3995810	5400	5400	5400	5400	0
590	20230802	090400	3995810	5400	5440	5440	5400	3
591	20230802	090300	3979530	5450	5450	5450	5450	0
592	20230802	090200	3979530	5450	5450	5450	5450	0
593	20230802	090100	3979530	5450	5380	5450	5380	5
594	20230802	090000	3952350	5380	5370	5380	5370	736