KissMeData/010580/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	185100	608554770	2415	2415	2415	2415	1605
3	20230802	185000	608554770	2415	2415	2415	2415	0
4	20230802	184900	608554770	2415	2415	2415	2415	0
5	20230802	184800	608554770	2415	2415	2415	2415	0
6	20230802	184700	608554770	2415	2415	2415	2415	0
7	20230802	184600	608554770	2415	2415	2415	2415	0
8	20230802	184500	608554770	2415	2415	2415	2415	0
9	20230802	184400	608554770	2415	2415	2415	2415	0
10	20230802	184300	608554770	2415	2415	2415	2415	0
11	20230802	184200	608554770	2415	2415	2415	2415	0
12	20230802	184100	608554770	2415	2415	2415	2415	0
13	20230802	184000	608554770	2415	2415	2415	2415	0
14	20230802	183900	608554770	2415	2415	2415	2415	0
15	20230802	183800	608554770	2415	2415	2415	2415	0
16	20230802	183700	608554770	2415	2415	2415	2415	0
17	20230802	183600	608554770	2415	2415	2415	2415	0
18	20230802	183500	608554770	2415	2415	2415	2415	0
19	20230802	183400	608554770	2415	2415	2415	2415	0
20	20230802	183300	608554770	2415	2415	2415	2415	0
21	20230802	183200	608554770	2415	2415	2415	2415	0
22	20230802	183100	608554770	2415	2415	2415	2415	0
23	20230802	183000	608554770	2415	2415	2415	2415	0
24	20230802	182900	608554770	2415	2415	2415	2415	0
25	20230802	182800	608554770	2415	2415	2415	2415	0
26	20230802	182700	608554770	2415	2415	2415	2415	0
27	20230802	182600	608554770	2415	2415	2415	2415	0
28	20230802	182500	608554770	2415	2415	2415	2415	0
29	20230802	182400	608554770	2415	2415	2415	2415	0
30	20230802	182300	608554770	2415	2415	2415	2415	0
31	20230802	182200	608554770	2415	2415	2415	2415	0
32	20230802	182100	608554770	2415	2415	2415	2415	1605
33	20230802	182000	608554770	2415	2415	2415	2415	0
34	20230802	181900	608554770	2415	2415	2415	2415	0
35	20230802	181800	608554770	2415	2415	2415	2415	0
36	20230802	181700	608554770	2415	2415	2415	2415	0
37	20230802	181600	608554770	2415	2415	2415	2415	0
38	20230802	181500	608554770	2415	2415	2415	2415	0
39	20230802	181400	608554770	2415	2415	2415	2415	0
40	20230802	181300	608554770	2415	2415	2415	2415	0
41	20230802	181200	608554770	2415	2415	2415	2415	0
42	20230802	181100	608554770	2415	2415	2415	2415	0
43	20230802	181000	608554770	2415	2415	2415	2415	0
44	20230802	180900	608554770	2415	2415	2415	2415	0
45	20230802	180800	608554770	2415	2415	2415	2415	0
46	20230802	180700	608554770	2415	2415	2415	2415	0
47	20230802	180600	608554770	2415	2415	2415	2415	0
48	20230802	180500	608554770	2415	2415	2415	2415	0
49	20230802	180400	608554770	2415	2415	2415	2415	0
50	20230802	180300	608554770	2415	2415	2415	2415	0
51	20230802	180200	608554770	2415	2415	2415	2415	0
52	20230802	180100	608554770	2415	2415	2415	2415	0
53	20230802	180000	608554770	2415	2415	2415	2415	0
54	20230802	175900	608554770	2415	2415	2415	2415	0
55	20230802	175800	608554770	2415	2415	2415	2415	0
56	20230802	175700	608554770	2415	2415	2415	2415	0
57	20230802	175600	608554770	2415	2415	2415	2415	0
58	20230802	175500	608554770	2415	2415	2415	2415	0
59	20230802	175400	608554770	2415	2415	2415	2415	0
60	20230802	175300	608554770	2415	2415	2415	2415	0
61	20230802	175200	608554770	2415	2415	2415	2415	0
62	20230802	175100	608554770	2415	2415	2415	2415	1605
63	20230802	175000	608554770	2415	2415	2415	2415	0
64	20230802	174900	608554770	2415	2415	2415	2415	0
65	20230802	174800	608554770	2415	2415	2415	2415	0
66	20230802	174700	608554770	2415	2415	2415	2415	0
67	20230802	174600	608554770	2415	2415	2415	2415	0
68	20230802	174500	608554770	2415	2415	2415	2415	0
69	20230802	174400	608554770	2415	2415	2415	2415	0
70	20230802	174300	608554770	2415	2415	2415	2415	0
71	20230802	174200	608554770	2415	2415	2415	2415	0
72	20230802	174100	608554770	2415	2415	2415	2415	0
73	20230802	174000	608554770	2415	2415	2415	2415	0
74	20230802	173900	608554770	2415	2415	2415	2415	0
75	20230802	173800	608554770	2415	2415	2415	2415	0
76	20230802	173700	608554770	2415	2415	2415	2415	0
77	20230802	173600	608554770	2415	2415	2415	2415	0
78	20230802	173500	608554770	2415	2415	2415	2415	0
79	20230802	173400	608554770	2415	2415	2415	2415	0
80	20230802	173300	608554770	2415	2415	2415	2415	0
81	20230802	173200	608554770	2415	2415	2415	2415	0
82	20230802	173100	608554770	2415	2415	2415	2415	0
83	20230802	173000	608554770	2415	2415	2415	2415	0
84	20230802	172900	608554770	2415	2415	2415	2415	0
85	20230802	172800	608554770	2415	2415	2415	2415	0
86	20230802	172700	608554770	2415	2415	2415	2415	0
87	20230802	172600	608554770	2415	2415	2415	2415	0
88	20230802	172500	608554770	2415	2415	2415	2415	0
89	20230802	172400	608554770	2415	2415	2415	2415	0
90	20230802	172300	608554770	2415	2415	2415	2415	0
91	20230802	172200	608554770	2415	2415	2415	2415	0
92	20230802	172100	608554770	2415	2415	2415	2415	1605
93	20230802	172000	608554770	2415	2415	2415	2415	0
94	20230802	171900	608554770	2415	2415	2415	2415	0
95	20230802	171800	608554770	2415	2415	2415	2415	0
96	20230802	171700	608554770	2415	2415	2415	2415	0
97	20230802	171600	608554770	2415	2415	2415	2415	0
98	20230802	171500	608554770	2415	2415	2415	2415	0
99	20230802	171400	608554770	2415	2415	2415	2415	0
100	20230802	171300	608554770	2415	2415	2415	2415	0
101	20230802	171200	608554770	2415	2415	2415	2415	0
102	20230802	171100	608554770	2415	2415	2415	2415	0
103	20230802	171000	608554770	2415	2415	2415	2415	0
104	20230802	170900	608554770	2415	2415	2415	2415	0
105	20230802	170800	608554770	2415	2415	2415	2415	0
106	20230802	170700	608554770	2415	2415	2415	2415	0
107	20230802	170600	608554770	2415	2415	2415	2415	0
108	20230802	170500	608554770	2415	2415	2415	2415	0
109	20230802	170400	608554770	2415	2415	2415	2415	0
110	20230802	170300	608554770	2415	2415	2415	2415	0
111	20230802	170200	608554770	2415	2415	2415	2415	0
112	20230802	170100	608554770	2415	2415	2415	2415	0
113	20230802	170000	608554770	2415	2415	2415	2415	0
114	20230802	165900	608554770	2415	2415	2415	2415	0
115	20230802	165800	608554770	2415	2415	2415	2415	0
116	20230802	165700	608554770	2415	2415	2415	2415	0
117	20230802	165600	608554770	2415	2415	2415	2415	0
118	20230802	165500	608554770	2415	2415	2415	2415	0
119	20230802	165400	608554770	2415	2415	2415	2415	0
120	20230802	165300	608554770	2415	2415	2415	2415	0
121	20230802	165200	608554770	2415	2415	2415	2415	0
122	20230802	165100	608554770	2415	2415	2415	2415	1605
123	20230802	165000	608554770	2415	2415	2415	2415	0
124	20230802	164900	608554770	2415	2415	2415	2415	0
125	20230802	164800	608554770	2415	2415	2415	2415	0
126	20230802	164700	608554770	2415	2415	2415	2415	0
127	20230802	164600	608554770	2415	2415	2415	2415	0
128	20230802	164500	608554770	2415	2415	2415	2415	0
129	20230802	164400	608554770	2415	2415	2415	2415	0
130	20230802	164300	608554770	2415	2415	2415	2415	0
131	20230802	164200	608554770	2415	2415	2415	2415	0
132	20230802	164100	608554770	2415	2415	2415	2415	0
133	20230802	164000	608554770	2415	2415	2415	2415	0
134	20230802	163900	608554770	2415	2415	2415	2415	0
135	20230802	163800	608554770	2415	2415	2415	2415	0
136	20230802	163700	608554770	2415	2415	2415	2415	0
137	20230802	163600	608554770	2415	2415	2415	2415	0
138	20230802	163500	608554770	2415	2415	2415	2415	0
139	20230802	163400	608554770	2415	2415	2415	2415	0
140	20230802	163300	608554770	2415	2415	2415	2415	0
141	20230802	163200	608554770	2415	2415	2415	2415	0
142	20230802	163100	608554770	2415	2415	2415	2415	0
143	20230802	163000	608554770	2415	2415	2415	2415	0
144	20230802	162900	608554770	2415	2415	2415	2415	0
145	20230802	162800	608554770	2415	2415	2415	2415	0
146	20230802	162700	608554770	2415	2415	2415	2415	0
147	20230802	162600	608554770	2415	2415	2415	2415	0
148	20230802	162500	608554770	2415	2415	2415	2415	0
149	20230802	162400	608554770	2415	2415	2415	2415	0
150	20230802	162300	608554770	2415	2415	2415	2415	0
151	20230802	162200	608554770	2415	2415	2415	2415	0
152	20230802	162100	608554770	2415	2415	2415	2415	1605
153	20230802	162000	608554770	2415	2415	2415	2415	0
154	20230802	161900	608554770	2415	2415	2415	2415	0
155	20230802	161800	608554770	2415	2415	2415	2415	0
156	20230802	161700	608554770	2415	2415	2415	2415	0
157	20230802	161600	608554770	2415	2415	2415	2415	0
158	20230802	161500	608554770	2415	2415	2415	2415	0
159	20230802	161400	608554770	2415	2415	2415	2415	0
160	20230802	161300	608554770	2415	2415	2415	2415	0
161	20230802	161200	608554770	2415	2415	2415	2415	0
162	20230802	161100	608554770	2415	2415	2415	2415	0
163	20230802	161000	608554770	2415	2415	2415	2415	0
164	20230802	160900	608554770	2415	2415	2415	2415	0
165	20230802	160800	608554770	2415	2415	2415	2415	0
166	20230802	160700	608554770	2415	2415	2415	2415	0
167	20230802	160600	608554770	2415	2415	2415	2415	0
168	20230802	160500	608554770	2415	2415	2415	2415	0
169	20230802	160400	608554770	2415	2415	2415	2415	0
170	20230802	160300	608554770	2415	2415	2415	2415	0
171	20230802	160200	608554770	2415	2415	2415	2415	0
172	20230802	160100	608554770	2415	2415	2415	2415	0
173	20230802	160000	608554770	2415	2415	2415	2415	0
174	20230802	155900	608554770	2415	2415	2415	2415	0
175	20230802	155800	608554770	2415	2415	2415	2415	0
176	20230802	155700	608554770	2415	2415	2415	2415	0
177	20230802	155600	608554770	2415	2415	2415	2415	0
178	20230802	155500	608554770	2415	2415	2415	2415	0
179	20230802	155400	608554770	2415	2415	2415	2415	0
180	20230802	155300	608554770	2415	2415	2415	2415	0
181	20230802	155200	608554770	2415	2415	2415	2415	0
182	20230802	155100	608554770	2415	2415	2415	2415	1605
183	20230802	155000	608554770	2415	2415	2415	2415	0
184	20230802	154900	608554770	2415	2415	2415	2415	0
185	20230802	154800	608554770	2415	2415	2415	2415	0
186	20230802	154700	608554770	2415	2415	2415	2415	0
187	20230802	154600	608554770	2415	2415	2415	2415	0
188	20230802	154500	608554770	2415	2415	2415	2415	0
189	20230802	154400	608554770	2415	2415	2415	2415	0
190	20230802	154300	608554770	2415	2415	2415	2415	0
191	20230802	154200	608554770	2415	2415	2415	2415	0
192	20230802	154100	608554770	2415	2415	2415	2415	0
193	20230802	154000	608554770	2415	2415	2415	2415	0
194	20230802	153900	608554770	2415	2415	2415	2415	0
195	20230802	153800	608554770	2415	2415	2415	2415	0
196	20230802	153700	608554770	2415	2415	2415	2415	0
197	20230802	153600	608554770	2415	2415	2415	2415	0
198	20230802	153500	608554770	2415	2415	2415	2415	0
199	20230802	153400	608554770	2415	2415	2415	2415	0
200	20230802	153300	608554770	2415	2415	2415	2415	0
201	20230802	153200	608554770	2415	2415	2415	2415	0
202	20230802	153100	608554770	2415	2415	2415	2415	0
203	20230802	153000	608554770	2415	2415	2415	2415	1605
204	20230802	152900	604678695	2405	2405	2405	2405	0
205	20230802	152800	604678695	2405	2405	2405	2405	0
206	20230802	152700	604678695	2405	2405	2405	2405	0
207	20230802	152600	604678695	2405	2405	2405	2405	0
208	20230802	152500	604678695	2405	2405	2405	2405	0
209	20230802	152400	604678695	2405	2405	2405	2405	0
210	20230802	152300	604678695	2405	2405	2405	2405	0
211	20230802	152200	604678695	2405	2405	2405	2405	0
212	20230802	152100	604678695	2405	2405	2405	2405	0
213	20230802	152000	604678695	2405	2405	2405	2405	0
214	20230802	151900	604678695	2405	2420	2420	2405	233
215	20230802	151800	604118025	2400	2415	2415	2400	7613
216	20230802	151700	585802395	2415	2415	2420	2415	2041
217	20230802	151600	580873180	2420	2415	2420	2415	152
218	20230802	151500	580505410	2420	2415	2420	2415	155
219	20230802	151400	580130885	2420	2415	2420	2415	74
220	20230802	151300	579951855	2415	2420	2420	2415	78
221	20230802	151200	579763165	2405	2405	2405	2405	0
222	20230802	151100	579763165	2405	2410	2410	2405	1821
223	20230802	151000	575382665	2405	2415	2415	2405	4311
224	20230802	150900	564980835	2415	2420	2420	2415	1096
225	20230802	150800	562328920	2420	2420	2420	2415	303
226	20230802	150700	561595700	2415	2420	2420	2415	569
227	20230802	150600	560220140	2415	2415	2415	2415	1
228	20230802	150500	560217725	2415	2415	2415	2415	0
229	20230802	150400	560217725	2415	2415	2415	2415	141
230	20230802	150300	559877210	2415	2415	2415	2415	110
231	20230802	150200	559611560	2415	2415	2415	2415	226
232	20230802	150100	559065770	2420	2420	2420	2420	0
233	20230802	150000	559065770	2420	2415	2420	2415	45
234	20230802	145900	558956895	2415	2415	2415	2415	0
235	20230802	145800	558956895	2415	2415	2415	2415	117
236	20230802	145700	558674340	2415	2415	2415	2415	100
237	20230802	145600	558432840	2410	2415	2415	2410	159
238	20230802	145500	558049130	2415	2415	2415	2415	1
239	20230802	145400	558046715	2415	2415	2415	2415	1
240	20230802	145300	558044300	2410	2410	2410	2410	2
241	20230802	145200	558039480	2420	2420	2420	2420	0
242	20230802	145100	558039480	2420	2420	2420	2420	21
243	20230802	145000	557988660	2420	2410	2420	2410	4
244	20230802	144900	557979000	2410	2410	2410	2410	0
245	20230802	144800	557979000	2410	2410	2420	2410	22
246	20230802	144700	557925970	2410	2410	2410	2410	0
247	20230802	144600	557925970	2410	2410	2410	2410	2
248	20230802	144500	557921150	2420	2420	2420	2410	34
249	20230802	144400	557838930	2410	2410	2410	2410	0
250	20230802	144300	557838930	2410	2405	2420	2405	106
251	20230802	144200	557582940	2405	2410	2410	2405	159
252	20230802	144100	557199815	2410	2415	2415	2405	3267
253	20230802	144000	549337715	2415	2415	2415	2415	2
254	20230802	143900	549332885	2420	2420	2420	2420	0
255	20230802	143800	549332885	2420	2420	2420	2420	0
256	20230802	143700	549332885	2420	2420	2420	2415	14
257	20230802	143600	549299010	2415	2415	2415	2415	11
258	20230802	143500	549272445	2415	2415	2415	2415	0
259	20230802	143400	549272445	2415	2415	2415	2415	602
260	20230802	143300	547818615	2415	2420	2420	2415	8
261	20230802	143200	547799265	2420	2420	2420	2420	2
262	20230802	143100	547794425	2415	2415	2415	2415	7
263	20230802	143000	547777520	2415	2415	2415	2415	1
264	20230802	142900	547775105	2415	2415	2415	2415	189
265	20230802	142800	547318670	2420	2420	2420	2420	5
266	20230802	142700	547306570	2415	2415	2415	2415	0
267	20230802	142600	547306570	2415	2420	2420	2415	646
268	20230802	142500	545743510	2420	2420	2420	2420	0
269	20230802	142400	545743510	2420	2420	2420	2420	2
270	20230802	142300	545738670	2420	2420	2420	2420	218
271	20230802	142200	545211110	2420	2420	2420	2420	6
272	20230802	142100	545196590	2415	2415	2415	2415	0
273	20230802	142000	545196590	2415	2415	2420	2415	63
274	20230802	141900	545044195	2415	2415	2415	2415	10
275	20230802	141800	545020045	2405	2405	2405	2405	0
276	20230802	141700	545020045	2405	2410	2410	2405	814
277	20230802	141600	543058610	2410	2405	2410	2405	124
278	20230802	141500	542759890	2405	2410	2410	2405	409
279	20230802	141400	541775740	2410	2410	2410	2410	1
280	20230802	141300	541773330	2405	2410	2410	2405	107
281	20230802	141200	541515525	2410	2410	2410	2410	51
282	20230802	141100	541392615	2405	2405	2405	2405	0
283	20230802	141000	541392615	2405	2405	2405	2405	58
284	20230802	140900	541253125	2410	2410	2410	2410	664
285	20230802	140800	539652885	2410	2410	2410	2410	0
286	20230802	140700	539652885	2410	2410	2410	2410	0
287	20230802	140600	539652885	2410	2410	2410	2410	3
288	20230802	140500	539645655	2425	2425	2425	2425	0
289	20230802	140400	539645655	2425	2425	2425	2425	0
290	20230802	140300	539645655	2425	2410	2425	2410	5
291	20230802	140200	539633590	2425	2425	2425	2425	0
292	20230802	140100	539633590	2425	2425	2425	2425	0
293	20230802	140000	539633590	2425	2410	2425	2410	5
294	20230802	135900	539621495	2415	2415	2415	2415	0
295	20230802	135800	539621495	2415	2415	2415	2415	1
296	20230802	135700	539619080	2410	2405	2415	2405	986
297	20230802	135600	537238260	2405	2415	2415	2405	101
298	20230802	135500	536994355	2405	2405	2405	2405	51
299	20230802	135400	536871700	2405	2405	2410	2400	1781
300	20230802	135300	532584200	2405	2410	2415	2405	119
301	20230802	135200	532297470	2410	2410	2410	2410	52
302	20230802	135100	532172150	2415	2415	2415	2415	0
303	20230802	135000	532172150	2415	2400	2415	2400	2
304	20230802	134900	532167335	2400	2410	2410	2400	25024
305	20230802	134800	471960425	2410	2410	2410	2410	1
306	20230802	134700	471958015	2410	2410	2410	2410	320
307	20230802	134600	471186815	2410	2420	2420	2410	17005
308	20230802	134500	430074215	2420	2420	2420	2420	0
309	20230802	134400	430074215	2420	2420	2420	2420	1640
310	20230802	134300	426105415	2420	2420	2420	2420	1486
311	20230802	134200	422509295	2420	2420	2420	2420	1
312	20230802	134100	422506875	2420	2420	2420	2420	1
313	20230802	134000	422504455	2420	2420	2420	2420	2
314	20230802	133900	422499615	2420	2420	2420	2420	0
315	20230802	133800	422499615	2420	2425	2425	2420	2159
316	20230802	133700	417269835	2420	2420	2420	2420	0
317	20230802	133600	417269835	2420	2420	2420	2420	2
318	20230802	133500	417264995	2420	2425	2425	2420	6339
319	20230802	133400	401892925	2425	2425	2425	2425	1324
320	20230802	133300	398682225	2425	2430	2430	2425	113
321	20230802	133200	398407690	2435	2435	2435	2435	1
322	20230802	133100	398405255	2430	2430	2430	2430	1
323	20230802	133000	398402825	2430	2430	2435	2430	4
324	20230802	132900	398393100	2430	2430	2430	2430	66
325	20230802	132800	398232720	2430	2430	2430	2430	37
326	20230802	132700	398142810	2425	2425	2425	2425	0
327	20230802	132600	398142810	2425	2425	2425	2425	2
328	20230802	132500	398137960	2425	2425	2425	2425	1
329	20230802	132400	398135535	2425	2425	2425	2425	3
330	20230802	132300	398128260	2425	2435	2435	2425	2
331	20230802	132200	398123400	2430	2435	2435	2430	1032
332	20230802	132100	395610640	2425	2425	2425	2425	1
333	20230802	132000	395608215	2435	2425	2435	2425	3
334	20230802	131900	395600930	2430	2430	2430	2430	12
335	20230802	131800	395571770	2425	2425	2425	2425	1
336	20230802	131700	395569345	2430	2430	2430	2430	1
337	20230802	131600	395566915	2425	2430	2430	2425	3426
338	20230802	131500	387241740	2430	2430	2430	2430	1784
339	20230802	131400	382906620	2435	2435	2435	2435	101
340	20230802	131300	382660685	2430	2430	2435	2430	4
341	20230802	131200	382650960	2430	2430	2430	2430	553
342	20230802	131100	381307170	2435	2435	2435	2435	1
343	20230802	131000	381304735	2430	2430	2435	2430	3
344	20230802	130900	381297440	2435	2435	2435	2435	0
345	20230802	130800	381297440	2435	2435	2435	2435	0
346	20230802	130700	381297440	2435	2430	2435	2430	2
347	20230802	130600	381292575	2440	2430	2440	2430	5
348	20230802	130500	381280405	2440	2440	2440	2440	0
349	20230802	130400	381280405	2440	2440	2440	2440	500
350	20230802	130300	380060405	2430	2430	2430	2430	1
351	20230802	130200	380057975	2440	2440	2440	2440	1
352	20230802	130100	380055535	2430	2440	2440	2430	2
353	20230802	130000	380050665	2430	2430	2440	2430	7
354	20230802	125900	380033615	2440	2440	2440	2440	0
355	20230802	125800	380033615	2440	2440	2440	2440	0
356	20230802	125700	380033615	2440	2440	2440	2440	1
357	20230802	125600	380031175	2430	2435	2445	2430	951
358	20230802	125500	377710215	2440	2440	2440	2440	1
359	20230802	125400	377707775	2430	2430	2430	2430	1
360	20230802	125300	377705345	2440	2430	2440	2430	3
361	20230802	125200	377698045	2440	2440	2440	2440	24
362	20230802	125100	377639485	2440	2440	2440	2440	0
363	20230802	125000	377639485	2440	2430	2440	2430	548
364	20230802	124900	376305110	2430	2430	2430	2430	2
365	20230802	124800	376300250	2440	2440	2440	2440	0
366	20230802	124700	376300250	2440	2445	2445	2430	4
367	20230802	124600	376290505	2430	2430	2430	2430	2
368	20230802	124500	376285645	2445	2430	2445	2430	7
369	20230802	124400	376268620	2445	2445	2445	2445	0
370	20230802	124300	376268620	2445	2430	2445	2430	2
371	20230802	124200	376263745	2445	2445	2445	2445	0
372	20230802	124100	376263745	2445	2445	2445	2445	0
373	20230802	124000	376263745	2445	2430	2445	2430	3
374	20230802	123900	376256440	2445	2430	2445	2430	3
375	20230802	123800	376249135	2445	2435	2445	2435	17
376	20230802	123700	376207640	2430	2445	2445	2430	2
377	20230802	123600	376202765	2430	2435	2435	2430	2
378	20230802	123500	376197900	2430	2430	2430	2430	4
379	20230802	123400	376188180	2445	2445	2445	2445	0
380	20230802	123300	376188180	2445	2430	2445	2430	33
381	20230802	123200	376107690	2430	2430	2430	2430	0
382	20230802	123100	376107690	2430	2430	2430	2430	100
383	20230802	123000	375864690	2445	2430	2445	2430	3
384	20230802	122900	375857370	2445	2445	2445	2445	1
385	20230802	122800	375854925	2435	2430	2445	2430	103
386	20230802	122700	375603380	2440	2440	2440	2440	1
387	20230802	122600	375600940	2430	2440	2440	2430	102
388	20230802	122500	375352080	2440	2440	2440	2440	0
389	20230802	122400	375352080	2440	2440	2440	2440	0
390	20230802	122300	375352080	2440	2435	2440	2430	566
391	20230802	122200	373971375	2430	2435	2435	2430	201
392	20230802	122100	373481945	2435	2435	2435	2435	0
393	20230802	122000	373481945	2435	2430	2435	2430	3
394	20230802	121900	373474650	2435	2435	2435	2435	1
395	20230802	121800	373472215	2430	2430	2430	2430	3
396	20230802	121700	373464925	2430	2430	2430	2430	0
397	20230802	121600	373464925	2430	2430	2430	2430	2
398	20230802	121500	373460065	2430	2430	2435	2430	1362
399	20230802	121400	370150325	2430	2430	2430	2430	0
400	20230802	121300	370150325	2430	2440	2440	2430	206
401	20230802	121200	369647705	2430	2430	2430	2430	0
402	20230802	121100	369647705	2430	2430	2430	2430	1
403	20230802	121000	369645275	2440	2430	2440	2430	2
404	20230802	120900	369640405	2430	2430	2430	2430	1
405	20230802	120800	369637975	2440	2440	2440	2440	9
406	20230802	120700	369616015	2430	2440	2440	2430	12
407	20230802	120600	369586745	2430	2440	2440	2430	3
408	20230802	120500	369579445	2430	2440	2440	2430	485
409	20230802	120400	368396055	2440	2440	2445	2440	575
410	20230802	120300	366993050	2440	2440	2440	2440	35
411	20230802	120200	366907650	2440	2440	2440	2440	651
412	20230802	120100	365319210	2440	2425	2440	2425	2
413	20230802	120000	365314345	2425	2420	2425	2420	34
414	20230802	115900	365231915	2435	2435	2435	2435	580
415	20230802	115800	363819615	2420	2425	2425	2420	1196
416	20230802	115700	360925285	2420	2420	2420	2420	1
417	20230802	115600	360922865	2435	2425	2435	2420	8
418	20230802	115500	360903460	2435	2420	2435	2420	22
419	20230802	115400	360850105	2420	2425	2425	2420	11
420	20230802	115300	360823460	2415	2425	2425	2415	23
421	20230802	115200	360767695	2420	2420	2420	2420	489
422	20230802	115100	359584315	2415	2415	2415	2415	0
423	20230802	115000	359584315	2415	2420	2420	2415	2991
424	20230802	114900	352361040	2415	2420	2420	2415	3092
425	20230802	114800	344891990	2420	2420	2420	2420	110
426	20230802	114700	344625790	2420	2420	2420	2420	4
427	20230802	114600	344616110	2420	2420	2420	2420	253
428	20230802	114500	344003850	2425	2425	2425	2420	304
429	20230802	114400	343266680	2435	2435	2435	2435	500
430	20230802	114300	342049180	2415	2420	2420	2415	328
431	20230802	114200	341256505	2415	2435	2435	2415	556
432	20230802	114100	339912940	2420	2425	2425	2420	8319
433	20230802	114000	319767060	2425	2430	2430	2425	1121
434	20230802	113900	317043135	2440	2440	2440	2440	3
435	20230802	113800	317035815	2435	2435	2435	2430	99
436	20230802	113700	316795235	2430	2430	2430	2430	2672
437	20230802	113600	310302275	2440	2430	2440	2430	2
438	20230802	113500	310297405	2445	2445	2445	2445	0
439	20230802	113400	310297405	2445	2445	2445	2445	0
440	20230802	113300	310297405	2445	2445	2445	2445	5
441	20230802	113200	310285180	2435	2435	2435	2435	544
442	20230802	113100	308960540	2445	2445	2445	2445	0
443	20230802	113000	308960540	2445	2445	2445	2435	607
444	20230802	112900	307481205	2445	2440	2445	2440	544
445	20230802	112800	306153840	2430	2430	2430	2430	1052
446	20230802	112700	303597480	2440	2445	2445	2440	2252
447	20230802	112600	298102140	2445	2445	2445	2445	1336
448	20230802	112500	294835620	2450	2460	2460	2450	6688
449	20230802	112400	278415085	2460	2465	2465	2460	3013
450	20230802	112300	270988910	2470	2470	2470	2470	0
451	20230802	112200	270988910	2470	2470	2470	2470	0
452	20230802	112100	270988910	2470	2465	2470	2465	3
453	20230802	112000	270981510	2465	2470	2470	2465	1133
454	20230802	111900	268183190	2470	2470	2470	2470	17
455	20230802	111800	268141200	2470	2470	2470	2470	0
456	20230802	111700	268141200	2470	2470	2470	2470	0
457	20230802	111600	268141200	2470	2470	2470	2470	0
458	20230802	111500	268141200	2470	2470	2480	2470	226
459	20230802	111400	267581890	2475	2475	2475	2475	7
460	20230802	111300	267564565	2475	2470	2475	2470	157
461	20230802	111200	267176025	2470	2470	2470	2470	164
462	20230802	111100	266770945	2465	2465	2465	2465	5
463	20230802	111000	266758620	2470	2470	2470	2470	0
464	20230802	110900	266758620	2470	2470	2470	2470	222
465	20230802	110800	266210280	2465	2465	2465	2465	0
466	20230802	110700	266210280	2465	2465	2465	2465	36
467	20230802	110600	266121540	2465	2465	2465	2465	44
468	20230802	110500	266013080	2470	2470	2470	2470	0
469	20230802	110400	266013080	2470	2470	2470	2465	905
470	20230802	110300	263777735	2465	2470	2470	2465	363
471	20230802	110200	262881440	2465	2460	2465	2460	247
472	20230802	110100	262273685	2465	2465	2465	2465	505
473	20230802	110000	261028860	2465	2475	2475	2465	3437
474	20230802	105900	252539710	2475	2470	2475	2470	53
475	20230802	105800	252408795	2470	2470	2470	2470	407
476	20230802	105700	251403505	2475	2470	2475	2470	1035
477	20230802	105600	248842060	2475	2475	2475	2475	999
478	20230802	105500	246369535	2480	2480	2480	2480	0
479	20230802	105400	246369535	2480	2475	2480	2475	2
480	20230802	105300	246364580	2480	2480	2480	2480	0
481	20230802	105200	246364580	2480	2480	2480	2480	2226
482	20230802	105100	240844100	2485	2485	2485	2485	0
483	20230802	105000	240844100	2485	2490	2490	2485	1941
484	20230802	104900	236020710	2485	2485	2485	2485	507
485	20230802	104800	234760815	2490	2490	2490	2490	2
486	20230802	104700	234755835	2490	2490	2490	2490	480
487	20230802	104600	233560635	2490	2490	2490	2490	0
488	20230802	104500	233560635	2490	2485	2490	2485	6
489	20230802	104400	233545700	2490	2490	2490	2490	507
490	20230802	104300	232283270	2490	2490	2490	2490	0
491	20230802	104200	232283270	2490	2500	2500	2490	837
492	20230802	104100	230199120	2500	2500	2500	2500	2
493	20230802	104000	230194120	2490	2500	2500	2490	22
494	20230802	103900	230139320	2495	2495	2495	2495	0
495	20230802	103800	230139320	2495	2495	2495	2495	0
496	20230802	103700	230139320	2495	2495	2495	2495	2
497	20230802	103600	230134330	2490	2490	2490	2490	0
498	20230802	103500	230134330	2490	2490	2490	2490	0
499	20230802	103400	230134330	2490	2490	2490	2490	62
500	20230802	103300	229979950	2490	2490	2490	2490	62
501	20230802	103200	229825570	2485	2485	2485	2485	541
502	20230802	103100	228481185	2490	2490	2490	2490	784
503	20230802	103000	226529025	2500	2500	2500	2500	50
504	20230802	102900	226404025	2500	2500	2500	2500	104
505	20230802	102800	226144025	2500	2500	2500	2500	176
506	20230802	102700	225704025	2500	2490	2500	2490	759
507	20230802	102600	223807245	2490	2490	2490	2490	1
508	20230802	102500	223804755	2485	2485	2485	2485	415
509	20230802	102400	222773480	2480	2480	2480	2480	201
510	20230802	102300	222275000	2485	2485	2485	2485	1
511	20230802	102200	222272515	2480	2480	2480	2480	0
512	20230802	102100	222272515	2480	2485	2485	2480	650
513	20230802	102000	220657715	2485	2485	2485	2485	0
514	20230802	101900	220657715	2485	2485	2485	2485	28
515	20230802	101800	220588135	2480	2480	2480	2480	35
516	20230802	101700	220501335	2485	2490	2490	2485	4038
517	20230802	101600	210463840	2485	2485	2485	2485	50
518	20230802	101500	210339590	2490	2485	2490	2485	78
519	20230802	101400	210145585	2485	2485	2485	2485	630
520	20230802	101300	208580035	2485	2485	2485	2485	0
521	20230802	101200	208580035	2485	2490	2490	2485	548
522	20230802	101100	207215830	2500	2500	2500	2490	547
523	20230802	101000	205849330	2495	2495	2495	2495	0
524	20230802	100900	205849330	2495	2495	2495	2495	26
525	20230802	100800	205784460	2490	2495	2495	2490	745
526	20230802	100700	203927695	2500	2500	2500	2500	0
527	20230802	100600	203927695	2500	2505	2505	2500	2189
528	20230802	100500	198455190	2505	2505	2510	2505	2001
529	20230802	100400	193442680	2510	2510	2510	2510	691
530	20230802	100300	191708270	2510	2515	2515	2510	130
531	20230802	100200	191381420	2515	2515	2515	2515	200
532	20230802	100100	190878420	2515	2510	2515	2510	4244
533	20230802	100000	180225770	2510	2510	2510	2510	2815
534	20230802	095900	173160120	2510	2510	2510	2510	2
535	20230802	095800	173155100	2505	2500	2505	2500	1835
536	20230802	095700	168559480	2500	2500	2500	2500	110
537	20230802	095600	168284480	2500	2500	2500	2500	200
538	20230802	095500	167784480	2500	2500	2500	2500	1635
539	20230802	095400	163696980	2500	2500	2500	2500	355
540	20230802	095300	162809480	2500	2500	2500	2500	3199
541	20230802	095200	154811980	2500	2500	2500	2500	78
542	20230802	095100	154616980	2500	2500	2500	2500	0
543	20230802	095000	154616980	2500	2500	2500	2495	758
544	20230802	094900	152722530	2500	2495	2500	2495	11
545	20230802	094800	152695080	2495	2495	2495	2495	186
546	20230802	094700	152231010	2495	2490	2495	2490	276
547	20230802	094600	151542735	2490	2490	2490	2490	2382
548	20230802	094500	145611555	2490	2490	2490	2490	0
549	20230802	094400	145611555	2490	2485	2490	2485	95
550	20230802	094300	145375255	2485	2485	2485	2485	216
551	20230802	094200	144838495	2485	2485	2485	2485	1092
552	20230802	094100	142124875	2485	2485	2485	2485	60
553	20230802	094000	141975775	2490	2490	2490	2490	0
554	20230802	093900	141975775	2490	2490	2490	2490	300
555	20230802	093800	141228775	2485	2485	2485	2485	0
556	20230802	093700	141228775	2485	2490	2490	2485	855
557	20230802	093600	139100325	2490	2490	2490	2490	2770
558	20230802	093500	132203025	2485	2480	2490	2480	1956
559	20230802	093400	127341535	2480	2460	2480	2460	3561
560	20230802	093300	118516640	2460	2460	2460	2460	62
561	20230802	093200	118364120	2470	2470	2470	2470	1207
562	20230802	093100	115382830	2470	2470	2470	2470	1495
563	20230802	093000	111690180	2465	2465	2465	2465	52
564	20230802	092900	111562000	2465	2460	2465	2455	3485
565	20230802	092800	103006025	2460	2470	2470	2460	423
566	20230802	092700	101964675	2460	2470	2470	2460	2299
567	20230802	092600	96308135	2470	2460	2470	2460	473
568	20230802	092500	95140435	2460	2460	2460	2460	0
569	20230802	092400	95140435	2460	2460	2460	2460	1
570	20230802	092300	95137975	2460	2470	2470	2460	2877
571	20230802	092200	88037615	2470	2470	2470	2465	1757
572	20230802	092100	83700060	2470	2470	2470	2470	612
573	20230802	092000	82188420	2470	2470	2470	2465	336
574	20230802	091900	81358800	2470	2470	2470	2470	4047
575	20230802	091800	71362710	2470	2470	2470	2470	2
576	20230802	091700	71357770	2465	2460	2465	2460	426
577	20230802	091600	70307780	2460	2470	2470	2460	259
578	20230802	091500	69669640	2470	2470	2470	2470	451
579	20230802	091400	68555670	2480	2480	2485	2480	3659
580	20230802	091300	59480350	2480	2470	2480	2470	211
581	20230802	091200	58958455	2470	2465	2470	2465	3202
582	20230802	091100	51054740	2465	2460	2465	2460	429
583	20230802	091000	49998360	2460	2460	2460	2460	304
584	20230802	090900	49250520	2450	2465	2465	2450	2177
585	20230802	090800	43916855	2450	2450	2450	2450	1110
586	20230802	090700	41197355	2450	2440	2450	2440	2413
587	20230802	090600	35297955	2435	2420	2435	2420	894
588	20230802	090500	33121080	2420	2415	2430	2415	1173
589	20230802	090400	30271395	2415	2440	2440	2405	6520
590	20230802	090300	14514880	2440	2430	2440	2430	433
591	20230802	090200	13460880	2425	2430	2430	2425	781
592	20230802	090100	11566245	2430	2445	2445	2430	3922
593	20230802	090000	2000760	2450	2445	2455	2445	818