KissMeData/053270/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	192200	331351390	2970	2970	2970	2970	8536
3	20230804	192100	331351390	2970	2970	2970	2970	0
4	20230804	192000	331351390	2970	2970	2970	2970	0
5	20230804	191900	331351390	2970	2970	2970	2970	0
6	20230804	191800	331351390	2970	2970	2970	2970	0
7	20230804	191700	331351390	2970	2970	2970	2970	0
8	20230804	191600	331351390	2970	2970	2970	2970	0
9	20230804	191500	331351390	2970	2970	2970	2970	0
10	20230804	191400	331351390	2970	2970	2970	2970	0
11	20230804	191300	331351390	2970	2970	2970	2970	0
12	20230804	191200	331351390	2970	2970	2970	2970	0
13	20230804	191100	331351390	2970	2970	2970	2970	0
14	20230804	191000	331351390	2970	2970	2970	2970	0
15	20230804	190900	331351390	2970	2970	2970	2970	0
16	20230804	190800	331351390	2970	2970	2970	2970	0
17	20230804	190700	331351390	2970	2970	2970	2970	0
18	20230804	190600	331351390	2970	2970	2970	2970	0
19	20230804	190500	331351390	2970	2970	2970	2970	0
20	20230804	190400	331351390	2970	2970	2970	2970	0
21	20230804	190300	331351390	2970	2970	2970	2970	0
22	20230804	190200	331351390	2970	2970	2970	2970	0
23	20230804	190100	331351390	2970	2970	2970	2970	0
24	20230804	190000	331351390	2970	2970	2970	2970	0
25	20230804	185900	331351390	2970	2970	2970	2970	0
26	20230804	185800	331351390	2970	2970	2970	2970	0
27	20230804	185700	331351390	2970	2970	2970	2970	0
28	20230804	185600	331351390	2970	2970	2970	2970	0
29	20230804	185500	331351390	2970	2970	2970	2970	0
30	20230804	185400	331351390	2970	2970	2970	2970	0
31	20230804	185300	331351390	2970	2970	2970	2970	0
32	20230804	185200	331351390	2970	2970	2970	2970	8536
33	20230804	185100	331351390	2970	2970	2970	2970	0
34	20230804	185000	331351390	2970	2970	2970	2970	0
35	20230804	184900	331351390	2970	2970	2970	2970	0
36	20230804	184800	331351390	2970	2970	2970	2970	0
37	20230804	184700	331351390	2970	2970	2970	2970	0
38	20230804	184600	331351390	2970	2970	2970	2970	0
39	20230804	184500	331351390	2970	2970	2970	2970	0
40	20230804	184400	331351390	2970	2970	2970	2970	0
41	20230804	184300	331351390	2970	2970	2970	2970	0
42	20230804	184200	331351390	2970	2970	2970	2970	0
43	20230804	184100	331351390	2970	2970	2970	2970	0
44	20230804	184000	331351390	2970	2970	2970	2970	0
45	20230804	183900	331351390	2970	2970	2970	2970	0
46	20230804	183800	331351390	2970	2970	2970	2970	0
47	20230804	183700	331351390	2970	2970	2970	2970	0
48	20230804	183600	331351390	2970	2970	2970	2970	0
49	20230804	183500	331351390	2970	2970	2970	2970	0
50	20230804	183400	331351390	2970	2970	2970	2970	0
51	20230804	183300	331351390	2970	2970	2970	2970	0
52	20230804	183200	331351390	2970	2970	2970	2970	0
53	20230804	183100	331351390	2970	2970	2970	2970	0
54	20230804	183000	331351390	2970	2970	2970	2970	0
55	20230804	182900	331351390	2970	2970	2970	2970	0
56	20230804	182800	331351390	2970	2970	2970	2970	0
57	20230804	182700	331351390	2970	2970	2970	2970	0
58	20230804	182600	331351390	2970	2970	2970	2970	0
59	20230804	182500	331351390	2970	2970	2970	2970	0
60	20230804	182400	331351390	2970	2970	2970	2970	0
61	20230804	182300	331351390	2970	2970	2970	2970	0
62	20230804	182200	331351390	2970	2970	2970	2970	8536
63	20230804	182100	331351390	2970	2970	2970	2970	0
64	20230804	182000	331351390	2970	2970	2970	2970	0
65	20230804	181900	331351390	2970	2970	2970	2970	0
66	20230804	181800	331351390	2970	2970	2970	2970	0
67	20230804	181700	331351390	2970	2970	2970	2970	0
68	20230804	181600	331351390	2970	2970	2970	2970	0
69	20230804	181500	331351390	2970	2970	2970	2970	0
70	20230804	181400	331351390	2970	2970	2970	2970	0
71	20230804	181300	331351390	2970	2970	2970	2970	0
72	20230804	181200	331351390	2970	2970	2970	2970	0
73	20230804	181100	331351390	2970	2970	2970	2970	0
74	20230804	181000	331351390	2970	2970	2970	2970	0
75	20230804	180900	331351390	2970	2970	2970	2970	0
76	20230804	180800	331351390	2970	2970	2970	2970	0
77	20230804	180700	331351390	2970	2970	2970	2970	0
78	20230804	180600	331351390	2970	2970	2970	2970	0
79	20230804	180500	331351390	2970	2970	2970	2970	0
80	20230804	180400	331351390	2970	2970	2970	2970	0
81	20230804	180300	331351390	2970	2970	2970	2970	0
82	20230804	180200	331351390	2970	2970	2970	2970	0
83	20230804	180100	331351390	2970	2970	2970	2970	0
84	20230804	180000	331351390	2970	2970	2970	2970	0
85	20230804	175900	331351390	2970	2970	2970	2970	0
86	20230804	175800	331351390	2970	2970	2970	2970	0
87	20230804	175700	331351390	2970	2970	2970	2970	0
88	20230804	175600	331351390	2970	2970	2970	2970	0
89	20230804	175500	331351390	2970	2970	2970	2970	0
90	20230804	175400	331351390	2970	2970	2970	2970	0
91	20230804	175300	331351390	2970	2970	2970	2970	0
92	20230804	175200	331351390	2970	2970	2970	2970	8536
93	20230804	175100	331351390	2970	2970	2970	2970	0
94	20230804	175000	331351390	2970	2970	2970	2970	0
95	20230804	174900	331351390	2970	2970	2970	2970	0
96	20230804	174800	331351390	2970	2970	2970	2970	0
97	20230804	174700	331351390	2970	2970	2970	2970	0
98	20230804	174600	331351390	2970	2970	2970	2970	0
99	20230804	174500	331351390	2970	2970	2970	2970	0
100	20230804	174400	331351390	2970	2970	2970	2970	0
101	20230804	174300	331351390	2970	2970	2970	2970	0
102	20230804	174200	331351390	2970	2970	2970	2970	0
103	20230804	174100	331351390	2970	2970	2970	2970	0
104	20230804	174000	331351390	2970	2970	2970	2970	0
105	20230804	173900	331351390	2970	2970	2970	2970	0
106	20230804	173800	331351390	2970	2970	2970	2970	0
107	20230804	173700	331351390	2970	2970	2970	2970	0
108	20230804	173600	331351390	2970	2970	2970	2970	0
109	20230804	173500	331351390	2970	2970	2970	2970	0
110	20230804	173400	331351390	2970	2970	2970	2970	0
111	20230804	173300	331351390	2970	2970	2970	2970	0
112	20230804	173200	331351390	2970	2970	2970	2970	0
113	20230804	173100	331351390	2970	2970	2970	2970	0
114	20230804	173000	331351390	2970	2970	2970	2970	0
115	20230804	172900	331351390	2970	2970	2970	2970	0
116	20230804	172800	331351390	2970	2970	2970	2970	0
117	20230804	172700	331351390	2970	2970	2970	2970	0
118	20230804	172600	331351390	2970	2970	2970	2970	0
119	20230804	172500	331351390	2970	2970	2970	2970	0
120	20230804	172400	331351390	2970	2970	2970	2970	0
121	20230804	172300	331351390	2970	2970	2970	2970	0
122	20230804	172200	331351390	2970	2970	2970	2970	8536
123	20230804	172100	331351390	2970	2970	2970	2970	0
124	20230804	172000	331351390	2970	2970	2970	2970	0
125	20230804	171900	331351390	2970	2970	2970	2970	0
126	20230804	171800	331351390	2970	2970	2970	2970	0
127	20230804	171700	331351390	2970	2970	2970	2970	0
128	20230804	171600	331351390	2970	2970	2970	2970	0
129	20230804	171500	331351390	2970	2970	2970	2970	0
130	20230804	171400	331351390	2970	2970	2970	2970	0
131	20230804	171300	331351390	2970	2970	2970	2970	0
132	20230804	171200	331351390	2970	2970	2970	2970	0
133	20230804	171100	331351390	2970	2970	2970	2970	0
134	20230804	171000	331351390	2970	2970	2970	2970	0
135	20230804	170900	331351390	2970	2970	2970	2970	0
136	20230804	170800	331351390	2970	2970	2970	2970	0
137	20230804	170700	331351390	2970	2970	2970	2970	0
138	20230804	170600	331351390	2970	2970	2970	2970	0
139	20230804	170500	331351390	2970	2970	2970	2970	0
140	20230804	170400	331351390	2970	2970	2970	2970	0
141	20230804	170300	331351390	2970	2970	2970	2970	0
142	20230804	170200	331351390	2970	2970	2970	2970	0
143	20230804	170100	331351390	2970	2970	2970	2970	0
144	20230804	170000	331351390	2970	2970	2970	2970	0
145	20230804	165900	331351390	2970	2970	2970	2970	0
146	20230804	165800	331351390	2970	2970	2970	2970	0
147	20230804	165700	331351390	2970	2970	2970	2970	0
148	20230804	165600	331351390	2970	2970	2970	2970	0
149	20230804	165500	331351390	2970	2970	2970	2970	0
150	20230804	165400	331351390	2970	2970	2970	2970	0
151	20230804	165300	331351390	2970	2970	2970	2970	0
152	20230804	165200	331351390	2970	2970	2970	2970	8536
153	20230804	165100	331351390	2970	2970	2970	2970	0
154	20230804	165000	331351390	2970	2970	2970	2970	0
155	20230804	164900	331351390	2970	2970	2970	2970	0
156	20230804	164800	331351390	2970	2970	2970	2970	0
157	20230804	164700	331351390	2970	2970	2970	2970	0
158	20230804	164600	331351390	2970	2970	2970	2970	0
159	20230804	164500	331351390	2970	2970	2970	2970	0
160	20230804	164400	331351390	2970	2970	2970	2970	0
161	20230804	164300	331351390	2970	2970	2970	2970	0
162	20230804	164200	331351390	2970	2970	2970	2970	0
163	20230804	164100	331351390	2970	2970	2970	2970	0
164	20230804	164000	331351390	2970	2970	2970	2970	0
165	20230804	163900	331351390	2970	2970	2970	2970	0
166	20230804	163800	331351390	2970	2970	2970	2970	0
167	20230804	163700	331351390	2970	2970	2970	2970	0
168	20230804	163600	331351390	2970	2970	2970	2970	0
169	20230804	163500	331351390	2970	2970	2970	2970	0
170	20230804	163400	331351390	2970	2970	2970	2970	0
171	20230804	163300	331351390	2970	2970	2970	2970	0
172	20230804	163200	331351390	2970	2970	2970	2970	0
173	20230804	163100	331351390	2970	2970	2970	2970	0
174	20230804	163000	331351390	2970	2970	2970	2970	0
175	20230804	162900	331351390	2970	2970	2970	2970	0
176	20230804	162800	331351390	2970	2970	2970	2970	0
177	20230804	162700	331351390	2970	2970	2970	2970	0
178	20230804	162600	331351390	2970	2970	2970	2970	0
179	20230804	162500	331351390	2970	2970	2970	2970	0
180	20230804	162400	331351390	2970	2970	2970	2970	0
181	20230804	162300	331351390	2970	2970	2970	2970	0
182	20230804	162200	331351390	2970	2970	2970	2970	8536
183	20230804	162100	331351390	2970	2970	2970	2970	0
184	20230804	162000	331351390	2970	2970	2970	2970	0
185	20230804	161900	331351390	2970	2970	2970	2970	0
186	20230804	161800	331351390	2970	2970	2970	2970	0
187	20230804	161700	331351390	2970	2970	2970	2970	0
188	20230804	161600	331351390	2970	2970	2970	2970	0
189	20230804	161500	331351390	2970	2970	2970	2970	0
190	20230804	161400	331351390	2970	2970	2970	2970	0
191	20230804	161300	331351390	2970	2970	2970	2970	0
192	20230804	161200	331351390	2970	2970	2970	2970	0
193	20230804	161100	331351390	2970	2970	2970	2970	0
194	20230804	161000	331351390	2970	2970	2970	2970	0
195	20230804	160900	331351390	2970	2970	2970	2970	0
196	20230804	160800	331351390	2970	2970	2970	2970	0
197	20230804	160700	331351390	2970	2970	2970	2970	0
198	20230804	160600	331351390	2970	2970	2970	2970	0
199	20230804	160500	331351390	2970	2970	2970	2970	0
200	20230804	160400	331351390	2970	2970	2970	2970	0
201	20230804	160300	331351390	2970	2970	2970	2970	0
202	20230804	160200	331351390	2970	2970	2970	2970	0
203	20230804	160100	331351390	2970	2970	2970	2970	0
204	20230804	160000	331351390	2970	2970	2970	2970	0
205	20230804	155900	331351390	2970	2970	2970	2970	0
206	20230804	155800	331351390	2970	2970	2970	2970	0
207	20230804	155700	331351390	2970	2970	2970	2970	0
208	20230804	155600	331351390	2970	2970	2970	2970	0
209	20230804	155500	331351390	2970	2970	2970	2970	0
210	20230804	155400	331351390	2970	2970	2970	2970	0
211	20230804	155300	331351390	2970	2970	2970	2970	0
212	20230804	155200	331351390	2970	2970	2970	2970	8536
213	20230804	155100	331351390	2970	2970	2970	2970	0
214	20230804	155000	331351390	2970	2970	2970	2970	0
215	20230804	154900	331351390	2970	2970	2970	2970	0
216	20230804	154800	331351390	2970	2970	2970	2970	0
217	20230804	154700	331351390	2970	2970	2970	2970	0
218	20230804	154600	331351390	2970	2970	2970	2970	0
219	20230804	154500	331351390	2970	2970	2970	2970	0
220	20230804	154400	331351390	2970	2970	2970	2970	0
221	20230804	154300	331351390	2970	2970	2970	2970	0
222	20230804	154200	331351390	2970	2970	2970	2970	0
223	20230804	154100	331351390	2970	2970	2970	2970	0
224	20230804	154000	331351390	2970	2970	2970	2970	0
225	20230804	153900	331351390	2970	2970	2970	2970	0
226	20230804	153800	331351390	2970	2970	2970	2970	0
227	20230804	153700	331351390	2970	2970	2970	2970	0
228	20230804	153600	331351390	2970	2970	2970	2970	0
229	20230804	153500	331351390	2970	2970	2970	2970	0
230	20230804	153400	331351390	2970	2970	2970	2970	0
231	20230804	153300	331351390	2970	2970	2970	2970	0
232	20230804	153200	331351390	2970	2970	2970	2970	0
233	20230804	153100	331351390	2970	2970	2970	2970	0
234	20230804	153000	331351390	2970	2970	2970	2970	8536
235	20230804	152900	305999470	2990	2990	2990	2990	0
236	20230804	152800	305999470	2990	2990	2990	2990	0
237	20230804	152700	305999470	2990	2990	2990	2990	0
238	20230804	152600	305999470	2990	2990	2990	2990	0
239	20230804	152500	305999470	2990	2990	2990	2990	0
240	20230804	152400	305999470	2990	2990	2990	2990	0
241	20230804	152300	305999470	2990	2990	2990	2990	0
242	20230804	152200	305999470	2990	2990	2990	2990	0
243	20230804	152100	305999470	2990	2990	2990	2990	0
244	20230804	152000	305999470	2990	2990	2990	2990	0
245	20230804	151900	305999470	2990	2980	2990	2980	642
246	20230804	151800	304085840	2990	2975	2990	2975	436
247	20230804	151700	302787880	2980	2990	2990	2980	1257
248	20230804	151600	299041520	2990	2990	2990	2990	12
249	20230804	151500	299005640	2985	2990	2990	2985	254
250	20230804	151400	298246250	2990	2985	2990	2985	79
251	20230804	151300	298010355	2985	2985	2985	2985	58
252	20230804	151200	297837225	2985	2985	2985	2985	223
253	20230804	151100	297171570	2990	2990	2990	2990	0
254	20230804	151000	297171570	2990	2990	2990	2990	0
255	20230804	150900	297171570	2990	2975	2990	2975	304
256	20230804	150800	296264680	2980	2980	2980	2980	497
257	20230804	150700	294783620	2985	2985	2985	2980	1305
258	20230804	150600	290892030	2985	2985	2985	2985	3
259	20230804	150500	290883075	2985	2985	2985	2985	55
260	20230804	150400	290718900	2980	2985	2985	2980	71
261	20230804	150300	290507315	2985	2985	2985	2985	283
262	20230804	150200	289662560	2985	2985	2985	2985	10
263	20230804	150100	289632710	2980	2980	2985	2980	145
264	20230804	150000	289200560	2980	2980	2980	2980	200
265	20230804	145900	288604560	2990	2990	2990	2990	0
266	20230804	145800	288604560	2990	2990	2990	2990	0
267	20230804	145700	288604560	2990	2990	2990	2990	911
268	20230804	145600	285880670	2990	2990	2990	2990	100
269	20230804	145500	285581670	2985	2985	2985	2985	282
270	20230804	145400	284739900	2985	2985	2985	2985	2
271	20230804	145300	284733930	2985	2985	2985	2985	10
272	20230804	145200	284704080	2970	2970	2970	2970	0
273	20230804	145100	284704080	2970	2985	2985	2970	186
274	20230804	145000	284149260	2990	2990	2990	2990	0
275	20230804	144900	284149260	2990	2990	2990	2990	21
276	20230804	144800	284086470	2990	2985	2990	2985	2500
277	20230804	144700	276614510	2985	2985	2985	2985	0
278	20230804	144600	276614510	2985	2985	2985	2985	608
279	20230804	144500	274799630	2985	2985	2985	2985	0
280	20230804	144400	274799630	2985	2985	2985	2985	199
281	20230804	144300	274205615	2985	2985	2985	2985	292
282	20230804	144200	273333995	2980	2980	2985	2980	240
283	20230804	144100	272618745	2975	2975	2985	2975	104
284	20230804	144000	272308815	2975	2975	2975	2975	23
285	20230804	143900	272240390	2975	2975	2980	2975	440
286	20230804	143800	270930960	2980	2980	2980	2980	0
287	20230804	143700	270930960	2980	2980	2980	2980	1
288	20230804	143600	270927980	2975	2975	2975	2975	0
289	20230804	143500	270927980	2975	2975	2975	2975	1
290	20230804	143400	270925005	2985	2985	2985	2985	10
291	20230804	143300	270895155	2980	2980	2980	2980	6
292	20230804	143200	270877275	2980	2980	2980	2980	110
293	20230804	143100	270549475	2985	2980	2985	2980	21
294	20230804	143000	270486875	2985	2985	2985	2985	1
295	20230804	142900	270483890	2985	2980	2985	2980	687
296	20230804	142800	268436550	2975	2980	2980	2975	333
297	20230804	142700	267445710	2980	2980	2980	2980	274
298	20230804	142600	266629190	2980	2980	2980	2980	52
299	20230804	142500	266474230	2980	2980	2980	2980	3
300	20230804	142400	266465290	2980	2980	2980	2980	125
301	20230804	142300	266092790	2970	2970	2970	2970	0
302	20230804	142200	266092790	2970	2970	2970	2970	0
303	20230804	142100	266092790	2970	2980	2980	2970	131
304	20230804	142000	265702420	2975	2980	2985	2975	5583
305	20230804	141900	249054895	2980	2980	2980	2980	17
306	20230804	141800	249004235	2980	2980	2980	2980	2
307	20230804	141700	248998275	2975	2975	2975	2975	88
308	20230804	141600	248736475	2975	2975	2975	2975	303
309	20230804	141500	247835050	2980	2980	2980	2980	0
310	20230804	141400	247835050	2980	2980	2980	2980	0
311	20230804	141300	247835050	2980	2980	2980	2980	32
312	20230804	141200	247739690	2975	2980	2980	2975	606
313	20230804	141100	245936160	2975	2975	2975	2975	230
314	20230804	141000	245251910	2975	2975	2975	2975	11
315	20230804	140900	245219185	2970	2970	2975	2970	110
316	20230804	140800	244892105	2980	2980	2980	2980	0
317	20230804	140700	244892105	2980	2980	2980	2980	232
318	20230804	140600	244200745	2980	2980	2980	2980	2
319	20230804	140500	244194785	2980	2980	2980	2980	0
320	20230804	140400	244194785	2980	2980	2980	2980	0
321	20230804	140300	244194785	2980	2980	2980	2980	100
322	20230804	140200	243896785	2980	2985	2985	2980	25
323	20230804	140100	243822185	2980	2985	2985	2980	289
324	20230804	140000	242959545	2980	2980	2980	2980	5
325	20230804	135900	242944645	2985	2980	2985	2980	944
326	20230804	135800	240131415	2975	2965	2975	2960	7323
327	20230804	135700	218401030	2950	2950	2950	2950	0
328	20230804	135600	218401030	2950	2950	2950	2950	0
329	20230804	135500	218401030	2950	2955	2955	2950	1282
330	20230804	135400	214618880	2955	2955	2955	2955	0
331	20230804	135300	214618880	2955	2955	2955	2955	50
332	20230804	135200	214471130	2955	2955	2955	2955	6
333	20230804	135100	214453400	2955	2960	2960	2955	796
334	20230804	135000	212101210	2955	2955	2955	2955	78
335	20230804	134900	211870720	2965	2965	2965	2965	190
336	20230804	134800	211307370	2960	2960	2960	2960	1000
337	20230804	134700	208347370	2960	2960	2960	2960	0
338	20230804	134600	208347370	2960	2960	2960	2960	0
339	20230804	134500	208347370	2960	2960	2960	2960	5
340	20230804	134400	208332570	2960	2955	2960	2955	2148
341	20230804	134300	201974800	2955	2955	2955	2955	428
342	20230804	134200	200710060	2955	2955	2955	2955	0
343	20230804	134100	200710060	2955	2955	2955	2955	63
344	20230804	134000	200523895	2955	2955	2955	2955	500
345	20230804	133900	199046395	2950	2950	2950	2950	48
346	20230804	133800	198904795	2950	2950	2950	2950	99
347	20230804	133700	198612745	2955	2955	2955	2955	600
348	20230804	133600	196839745	2950	2950	2950	2950	362
349	20230804	133500	195771845	2945	2945	2945	2945	5
350	20230804	133400	195757120	2950	2950	2950	2950	0
351	20230804	133300	195757120	2950	2950	2950	2950	12
352	20230804	133200	195721720	2950	2950	2950	2950	0
353	20230804	133100	195721720	2950	2950	2950	2950	10
354	20230804	133000	195692220	2950	2950	2950	2950	0
355	20230804	132900	195692220	2950	2950	2950	2950	381
356	20230804	132800	194568270	2950	2950	2950	2950	240
357	20230804	132700	193860270	2950	2950	2950	2950	0
358	20230804	132600	193860270	2950	2950	2950	2950	0
359	20230804	132500	193860270	2950	2950	2950	2950	1
360	20230804	132400	193857320	2950	2950	2950	2950	0
361	20230804	132300	193857320	2950	2950	2950	2950	1
362	20230804	132200	193854370	2950	2950	2950	2950	27
363	20230804	132100	193774720	2950	2950	2950	2950	17
364	20230804	132000	193724570	2950	2950	2950	2950	20
365	20230804	131900	193665570	2950	2950	2950	2950	0
366	20230804	131800	193665570	2950	2950	2950	2950	0
367	20230804	131700	193665570	2950	2950	2950	2950	0
368	20230804	131600	193665570	2950	2950	2950	2950	0
369	20230804	131500	193665570	2950	2950	2950	2950	400
370	20230804	131400	192485570	2950	2950	2950	2950	600
371	20230804	131300	190715570	2950	2950	2950	2950	0
372	20230804	131200	190715570	2950	2950	2950	2950	1
373	20230804	131100	190712620	2950	2950	2950	2950	7
374	20230804	131000	190691970	2950	2950	2950	2950	0
375	20230804	130900	190691970	2950	2950	2950	2950	0
376	20230804	130800	190691970	2950	2945	2950	2945	5
377	20230804	130700	190677235	2950	2950	2950	2950	250
378	20230804	130600	189939735	2950	2950	2950	2950	238
379	20230804	130500	189237635	2950	2950	2950	2950	0
380	20230804	130400	189237635	2950	2945	2950	2945	20
381	20230804	130300	189178700	2940	2940	2940	2940	0
382	20230804	130200	189178700	2940	2940	2945	2940	507
383	20230804	130100	187686905	2940	2940	2940	2940	0
384	20230804	130000	187686905	2940	2940	2940	2940	1
385	20230804	125900	187683965	2930	2930	2930	2930	10
386	20230804	125800	187654665	2940	2930	2940	2930	327
387	20230804	125700	186696335	2940	2940	2940	2940	21
388	20230804	125600	186634595	2945	2945	2945	2945	0
389	20230804	125500	186634595	2945	2945	2945	2945	0
390	20230804	125400	186634595	2945	2945	2945	2945	0
391	20230804	125300	186634595	2945	2945	2945	2945	0
392	20230804	125200	186634595	2945	2945	2945	2945	3
393	20230804	125100	186625760	2945	2945	2945	2945	4
394	20230804	125000	186613980	2945	2940	2945	2940	5
395	20230804	124900	186599265	2940	2940	2940	2940	1
396	20230804	124800	186596325	2935	2935	2935	2935	0
397	20230804	124700	186596325	2935	2930	2935	2930	4070
398	20230804	124600	174670230	2930	2930	2930	2930	0
399	20230804	124500	174670230	2930	2930	2930	2930	0
400	20230804	124400	174670230	2930	2930	2930	2930	0
401	20230804	124300	174670230	2930	2930	2930	2930	0
402	20230804	124200	174670230	2930	2930	2930	2930	0
403	20230804	124100	174670230	2930	2930	2930	2930	0
404	20230804	124000	174670230	2930	2930	2930	2930	0
405	20230804	123900	174670230	2930	2930	2930	2930	1
406	20230804	123800	174667300	2925	2925	2925	2925	0
407	20230804	123700	174667300	2925	2925	2925	2925	1
408	20230804	123600	174664375	2930	2930	2930	2930	0
409	20230804	123500	174664375	2930	2930	2930	2930	0
410	20230804	123400	174664375	2930	2930	2930	2930	0
411	20230804	123300	174664375	2930	2930	2930	2930	0
412	20230804	123200	174664375	2930	2930	2930	2930	12
413	20230804	123100	174629215	2935	2935	2935	2935	0
414	20230804	123000	174629215	2935	2935	2935	2935	340
415	20230804	122900	173631315	2935	2935	2935	2935	0
416	20230804	122800	173631315	2935	2935	2935	2935	0
417	20230804	122700	173631315	2935	2935	2935	2935	4
418	20230804	122600	173619575	2940	2940	2940	2940	0
419	20230804	122500	173619575	2940	2940	2940	2940	0
420	20230804	122400	173619575	2940	2940	2940	2940	0
421	20230804	122300	173619575	2940	2940	2940	2940	0
422	20230804	122200	173619575	2940	2940	2940	2940	10
423	20230804	122100	173590175	2940	2930	2940	2930	19
424	20230804	122000	173534395	2925	2925	2925	2925	9
425	20230804	121900	173508070	2925	2925	2925	2925	0
426	20230804	121800	173508070	2925	2925	2925	2925	240
427	20230804	121700	172806070	2925	2930	2935	2925	432
428	20230804	121600	171540685	2930	2930	2930	2930	5
429	20230804	121500	171526035	2945	2945	2945	2945	0
430	20230804	121400	171526035	2945	2945	2945	2945	0
431	20230804	121300	171526035	2945	2945	2945	2945	0
432	20230804	121200	171526035	2945	2945	2945	2945	0
433	20230804	121100	171526035	2945	2945	2945	2945	10
434	20230804	121000	171496585	2950	2950	2950	2950	0
435	20230804	120900	171496585	2950	2950	2950	2950	0
436	20230804	120800	171496585	2950	2950	2950	2950	179
437	20230804	120700	170968535	2950	2950	2950	2950	0
438	20230804	120600	170968535	2950	2950	2950	2950	1
439	20230804	120500	170965585	2950	2930	2950	2930	351
440	20230804	120400	169937135	2925	2925	2925	2925	0
441	20230804	120300	169937135	2925	2925	2925	2925	0
442	20230804	120200	169937135	2925	2925	2925	2925	0
443	20230804	120100	169937135	2925	2935	2935	2925	3376
444	20230804	120000	160048070	2930	2930	2930	2930	0
445	20230804	115900	160048070	2930	2930	2930	2930	0
446	20230804	115800	160048070	2930	2935	2935	2930	945
447	20230804	115700	157276065	2950	2950	2950	2950	0
448	20230804	115600	157276065	2950	2950	2950	2950	0
449	20230804	115500	157276065	2950	2950	2950	2950	8
450	20230804	115400	157252465	2935	2935	2935	2935	0
451	20230804	115300	157252465	2935	2935	2935	2935	1000
452	20230804	115200	154317465	2950	2950	2950	2950	0
453	20230804	115100	154317465	2950	2950	2950	2950	0
454	20230804	115000	154317465	2950	2950	2950	2950	0
455	20230804	114900	154317465	2950	2950	2950	2950	0
456	20230804	114800	154317465	2950	2950	2950	2950	1
457	20230804	114700	154314515	2950	2950	2950	2950	0
458	20230804	114600	154314515	2950	2950	2950	2950	1
459	20230804	114500	154311565	2935	2935	2935	2935	0
460	20230804	114400	154311565	2935	2935	2935	2935	0
461	20230804	114300	154311565	2935	2935	2935	2935	0
462	20230804	114200	154311565	2935	2935	2935	2935	0
463	20230804	114100	154311565	2935	2935	2935	2935	0
464	20230804	114000	154311565	2935	2935	2935	2935	0
465	20230804	113900	154311565	2935	2935	2935	2935	0
466	20230804	113800	154311565	2935	2935	2935	2935	0
467	20230804	113700	154311565	2935	2935	2935	2935	1
468	20230804	113600	154308630	2935	2935	2935	2935	54
469	20230804	113500	154150140	2935	2935	2935	2935	76
470	20230804	113400	153927080	2935	2935	2935	2935	1078
471	20230804	113300	150763150	2935	2940	2940	2935	1019
472	20230804	113200	147769885	2945	2945	2945	2945	20
473	20230804	113100	147710985	2945	2945	2945	2945	18
474	20230804	113000	147657975	2945	2945	2945	2945	500
475	20230804	112900	146185475	2935	2935	2935	2935	0
476	20230804	112800	146185475	2935	2935	2935	2935	0
477	20230804	112700	146185475	2935	2935	2935	2935	1
478	20230804	112600	146182540	2935	2935	2935	2935	1
479	20230804	112500	146179605	2935	2940	2940	2935	7
480	20230804	112400	146159030	2940	2935	2945	2935	1586
481	20230804	112300	141497375	2945	2945	2945	2945	68
482	20230804	112200	141297115	2935	2935	2935	2935	500
483	20230804	112100	139829615	2935	2935	2935	2935	37
484	20230804	112000	139721020	2935	2935	2935	2935	0
485	20230804	111900	139721020	2935	2935	2935	2935	0
486	20230804	111800	139721020	2935	2945	2945	2935	532
487	20230804	111700	138159590	2935	2935	2935	2935	0
488	20230804	111600	138159590	2935	2935	2935	2935	80
489	20230804	111500	137924790	2940	2940	2940	2940	1
490	20230804	111400	137921850	2935	2940	2940	2935	11
491	20230804	111300	137889515	2940	2940	2940	2940	0
492	20230804	111200	137889515	2940	2940	2940	2940	500
493	20230804	111100	136419515	2940	2940	2940	2940	0
494	20230804	111000	136419515	2940	2940	2940	2940	0
495	20230804	110900	136419515	2940	2940	2940	2940	100
496	20230804	110800	136125515	2940	2940	2940	2940	4
497	20230804	110700	136113755	2940	2940	2940	2940	930
498	20230804	110600	133379555	2955	2955	2955	2955	0
499	20230804	110500	133379555	2955	2955	2955	2955	0
500	20230804	110400	133379555	2955	2955	2955	2955	1
501	20230804	110300	133376600	2955	2955	2955	2955	1
502	20230804	110200	133373645	2955	2955	2955	2955	0
503	20230804	110100	133373645	2955	2955	2955	2955	1
504	20230804	110000	133370690	2940	2940	2940	2940	0
505	20230804	105900	133370690	2940	2940	2940	2940	20
506	20230804	105800	133311890	2955	2940	2955	2940	499
507	20230804	105700	131840320	2945	2950	2950	2945	674
508	20230804	105600	129852530	2950	2950	2950	2950	0
509	20230804	105500	129852530	2950	2950	2950	2950	0
510	20230804	105400	129852530	2950	2950	2950	2950	0
511	20230804	105300	129852530	2950	2950	2950	2950	197
512	20230804	105200	129271380	2950	2950	2950	2950	50
513	20230804	105100	129123880	2950	2950	2950	2950	51
514	20230804	105000	128973430	2955	2955	2955	2955	0
515	20230804	104900	128973430	2955	2955	2955	2955	0
516	20230804	104800	128973430	2955	2955	2955	2955	0
517	20230804	104700	128973430	2955	2955	2955	2955	45
518	20230804	104600	128840455	2955	2955	2955	2955	1
519	20230804	104500	128837500	2955	2955	2955	2955	2
520	20230804	104400	128831590	2950	2950	2950	2950	329
521	20230804	104300	127861040	2950	2950	2950	2950	16
522	20230804	104200	127813840	2955	2955	2955	2955	0
523	20230804	104100	127813840	2955	2955	2955	2955	1
524	20230804	104000	127810885	2950	2955	2955	2950	31
525	20230804	103900	127719300	2955	2940	2955	2940	4467
526	20230804	103800	114541365	2940	2940	2940	2940	1953
527	20230804	103700	108799545	2950	2950	2950	2950	1
528	20230804	103600	108796595	2940	2940	2940	2940	450
529	20230804	103500	107473595	2940	2940	2940	2940	401
530	20230804	103400	106294655	2920	2920	2920	2920	0
531	20230804	103300	106294655	2920	2920	2920	2920	0
532	20230804	103200	106294655	2920	2930	2930	2920	12
533	20230804	103100	106259595	2920	2920	2920	2920	0
534	20230804	103000	106259595	2920	2940	2940	2920	260
535	20230804	102900	105496765	2945	2945	2945	2945	16
536	20230804	102800	105449645	2940	2940	2940	2940	3
537	20230804	102700	105440825	2955	2950	2955	2950	27
538	20230804	102600	105361055	2950	2950	2950	2950	34
539	20230804	102500	105260755	2955	2955	2955	2955	20
540	20230804	102400	105201655	2955	2955	2955	2945	37
541	20230804	102300	105092330	2940	2940	2940	2940	0
542	20230804	102200	105092330	2940	2940	2940	2940	35
543	20230804	102100	104989430	2935	2935	2935	2935	10
544	20230804	102000	104960080	2935	2935	2935	2935	55
545	20230804	101900	104798655	2935	2935	2935	2935	74
546	20230804	101800	104581465	2945	2950	2950	2945	3406
547	20230804	101700	94548765	2960	2960	2960	2960	0
548	20230804	101600	94548765	2960	2960	2960	2960	0
549	20230804	101500	94548765	2960	2960	2960	2960	5
550	20230804	101400	94533965	2960	2960	2960	2960	168
551	20230804	101300	94036685	2965	2965	2965	2965	34
552	20230804	101200	93935875	2965	2965	2965	2965	1
553	20230804	101100	93932910	2965	2960	2965	2960	3054
554	20230804	101000	84877920	2960	2960	2960	2960	0
555	20230804	100900	84877920	2960	2960	2960	2960	793
556	20230804	100800	82530640	2960	2960	2960	2960	30
557	20230804	100700	82441840	2960	2960	2960	2960	70
558	20230804	100600	82234640	2960	2960	2960	2960	0
559	20230804	100500	82234640	2960	2960	2960	2960	100
560	20230804	100400	81938640	2960	2950	2960	2950	44
561	20230804	100300	81808420	2960	2955	2960	2915	3277
562	20230804	100200	72212980	2955	2960	2965	2950	729
563	20230804	100100	70055300	2960	2960	2960	2960	2
564	20230804	100000	70049380	2945	2945	2945	2945	0
565	20230804	095900	70049380	2945	2945	2945	2945	174
566	20230804	095800	69536950	2945	2945	2945	2945	0
567	20230804	095700	69536950	2945	2945	2945	2945	0
568	20230804	095600	69536950	2945	2945	2945	2945	5
569	20230804	095500	69522225	2950	2945	2950	2945	130
570	20230804	095400	69138750	2950	2950	2950	2950	8
571	20230804	095300	69115150	2950	2950	2950	2950	50
572	20230804	095200	68967650	2945	2945	2945	2945	0
573	20230804	095100	68967650	2945	2945	2945	2945	21
574	20230804	095000	68905805	2950	2950	2950	2950	421
575	20230804	094900	67663855	2950	2950	2950	2950	1
576	20230804	094800	67660905	2960	2960	2960	2960	1
577	20230804	094700	67657945	2965	2965	2965	2965	0
578	20230804	094600	67657945	2965	2965	2965	2965	0
579	20230804	094500	67657945	2965	2965	2965	2965	100
580	20230804	094400	67361445	2965	2965	2965	2965	0
581	20230804	094300	67361445	2965	2960	2965	2960	2
582	20230804	094200	67355520	2950	2950	2950	2950	5
583	20230804	094100	67340770	2965	2955	2965	2955	253
584	20230804	094000	66593130	2965	2965	2965	2965	72
585	20230804	093900	66379650	2965	2955	2965	2950	117
586	20230804	093800	66034105	2960	2960	2960	2960	500
587	20230804	093700	64554105	2950	2960	2960	2950	36
588	20230804	093600	64447825	2950	2960	2960	2950	2
589	20230804	093500	64441915	2950	2955	2960	2950	39
590	20230804	093400	64326510	2950	2955	2955	2950	1381
591	20230804	093300	60246045	2960	2960	2965	2960	282
592	20230804	093200	59411115	2960	2955	2960	2955	248
593	20230804	093100	58677275	2955	2950	2955	2950	85
594	20230804	093000	58426265	2950	2950	2950	2950	6
595	20230804	092900	58408565	2960	2955	2960	2955	5
596	20230804	092800	58393785	2945	2945	2945	2945	164
597	20230804	092700	57910805	2945	2945	2945	2945	0
598	20230804	092600	57910805	2945	2945	2945	2945	0
599	20230804	092500	57910805	2945	2945	2945	2945	1
600	20230804	092400	57907860	2950	2960	2960	2950	2609
601	20230804	092300	50185240	2960	2960	2965	2960	130
602	20230804	092200	49800270	2960	2950	2965	2940	2927
603	20230804	092100	41152870	2950	2940	2960	2940	1240
604	20230804	092000	37492745	2935	2935	2935	2935	173
605	20230804	091900	36984990	2930	2930	2930	2930	0
606	20230804	091800	36984990	2930	2930	2930	2930	0
607	20230804	091700	36984990	2930	2930	2930	2930	30
608	20230804	091600	36897090	2930	2930	2930	2930	25
609	20230804	091500	36823840	2940	2950	2950	2940	377
610	20230804	091400	35713030	2950	2950	2950	2945	2068
611	20230804	091300	29612520	2955	2950	2955	2950	227
612	20230804	091200	28942735	2945	2935	2945	2930	724
613	20230804	091100	26813270	2930	2940	2940	2930	6
614	20230804	091000	26795645	2925	2920	2925	2920	145
615	20230804	090900	26372020	2920	2920	2920	2920	100
616	20230804	090800	26080020	2910	2910	2910	2910	470
617	20230804	090700	24712320	2905	2920	2920	2905	1195
618	20230804	090600	21230720	2920	2910	2925	2910	308
619	20230804	090500	20331670	2915	2905	2915	2905	358
620	20230804	090400	19291635	2895	2900	2900	2895	1074
621	20230804	090300	16177405	2900	2910	2910	2900	1719
622	20230804	090200	11184560	2905	2910	2910	2905	1178
623	20230804	090100	7759585	2910	2925	2925	2905	1816
624	20230804	090000	2461920	2960	2920	2960	2920	843