KissMeData/052860/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	192000	290976260	2940	2940	2940	2940	641
3	20230803	191900	290976260	2940	2940	2940	2940	0
4	20230803	191800	290976260	2940	2940	2940	2940	0
5	20230803	191700	290976260	2940	2940	2940	2940	0
6	20230803	191600	290976260	2940	2940	2940	2940	0
7	20230803	191500	290976260	2940	2940	2940	2940	0
8	20230803	191400	290976260	2940	2940	2940	2940	0
9	20230803	191300	290976260	2940	2940	2940	2940	0
10	20230803	191200	290976260	2940	2940	2940	2940	0
11	20230803	191100	290976260	2940	2940	2940	2940	0
12	20230803	191000	290976260	2940	2940	2940	2940	0
13	20230803	190900	290976260	2940	2940	2940	2940	0
14	20230803	190800	290976260	2940	2940	2940	2940	0
15	20230803	190700	290976260	2940	2940	2940	2940	0
16	20230803	190600	290976260	2940	2940	2940	2940	0
17	20230803	190500	290976260	2940	2940	2940	2940	0
18	20230803	190400	290976260	2940	2940	2940	2940	0
19	20230803	190300	290976260	2940	2940	2940	2940	0
20	20230803	190200	290976260	2940	2940	2940	2940	0
21	20230803	190100	290976260	2940	2940	2940	2940	0
22	20230803	190000	290976260	2940	2940	2940	2940	0
23	20230803	185900	290976260	2940	2940	2940	2940	0
24	20230803	185800	290976260	2940	2940	2940	2940	0
25	20230803	185700	290976260	2940	2940	2940	2940	0
26	20230803	185600	290976260	2940	2940	2940	2940	0
27	20230803	185500	290976260	2940	2940	2940	2940	0
28	20230803	185400	290976260	2940	2940	2940	2940	0
29	20230803	185300	290976260	2940	2940	2940	2940	0
30	20230803	185200	290976260	2940	2940	2940	2940	0
31	20230803	185100	290976260	2940	2940	2940	2940	0
32	20230803	185000	290976260	2940	2940	2940	2940	641
33	20230803	184900	290976260	2940	2940	2940	2940	0
34	20230803	184800	290976260	2940	2940	2940	2940	0
35	20230803	184700	290976260	2940	2940	2940	2940	0
36	20230803	184600	290976260	2940	2940	2940	2940	0
37	20230803	184500	290976260	2940	2940	2940	2940	0
38	20230803	184400	290976260	2940	2940	2940	2940	0
39	20230803	184300	290976260	2940	2940	2940	2940	0
40	20230803	184200	290976260	2940	2940	2940	2940	0
41	20230803	184100	290976260	2940	2940	2940	2940	0
42	20230803	184000	290976260	2940	2940	2940	2940	0
43	20230803	183900	290976260	2940	2940	2940	2940	0
44	20230803	183800	290976260	2940	2940	2940	2940	0
45	20230803	183700	290976260	2940	2940	2940	2940	0
46	20230803	183600	290976260	2940	2940	2940	2940	0
47	20230803	183500	290976260	2940	2940	2940	2940	0
48	20230803	183400	290976260	2940	2940	2940	2940	0
49	20230803	183300	290976260	2940	2940	2940	2940	0
50	20230803	183200	290976260	2940	2940	2940	2940	0
51	20230803	183100	290976260	2940	2940	2940	2940	0
52	20230803	183000	290976260	2940	2940	2940	2940	0
53	20230803	182900	290976260	2940	2940	2940	2940	0
54	20230803	182800	290976260	2940	2940	2940	2940	0
55	20230803	182700	290976260	2940	2940	2940	2940	0
56	20230803	182600	290976260	2940	2940	2940	2940	0
57	20230803	182500	290976260	2940	2940	2940	2940	0
58	20230803	182400	290976260	2940	2940	2940	2940	0
59	20230803	182300	290976260	2940	2940	2940	2940	0
60	20230803	182200	290976260	2940	2940	2940	2940	0
61	20230803	182100	290976260	2940	2940	2940	2940	0
62	20230803	182000	290976260	2940	2940	2940	2940	641
63	20230803	181900	290976260	2940	2940	2940	2940	0
64	20230803	181800	290976260	2940	2940	2940	2940	0
65	20230803	181700	290976260	2940	2940	2940	2940	0
66	20230803	181600	290976260	2940	2940	2940	2940	0
67	20230803	181500	290976260	2940	2940	2940	2940	0
68	20230803	181400	290976260	2940	2940	2940	2940	0
69	20230803	181300	290976260	2940	2940	2940	2940	0
70	20230803	181200	290976260	2940	2940	2940	2940	0
71	20230803	181100	290976260	2940	2940	2940	2940	0
72	20230803	181000	290976260	2940	2940	2940	2940	0
73	20230803	180900	290976260	2940	2940	2940	2940	0
74	20230803	180800	290976260	2940	2940	2940	2940	0
75	20230803	180700	290976260	2940	2940	2940	2940	0
76	20230803	180600	290976260	2940	2940	2940	2940	0
77	20230803	180500	290976260	2940	2940	2940	2940	0
78	20230803	180400	290976260	2940	2940	2940	2940	0
79	20230803	180300	290976260	2940	2940	2940	2940	0
80	20230803	180200	290976260	2940	2940	2940	2940	0
81	20230803	180100	290976260	2940	2940	2940	2940	0
82	20230803	180000	290976260	2940	2940	2940	2940	0
83	20230803	175900	290976260	2940	2940	2940	2940	0
84	20230803	175800	290976260	2940	2940	2940	2940	0
85	20230803	175700	290976260	2940	2940	2940	2940	0
86	20230803	175600	290976260	2940	2940	2940	2940	0
87	20230803	175500	290976260	2940	2940	2940	2940	0
88	20230803	175400	290976260	2940	2940	2940	2940	0
89	20230803	175300	290976260	2940	2940	2940	2940	0
90	20230803	175200	290976260	2940	2940	2940	2940	0
91	20230803	175100	290976260	2940	2940	2940	2940	0
92	20230803	175000	290976260	2940	2940	2940	2940	641
93	20230803	174900	290976260	2940	2940	2940	2940	0
94	20230803	174800	290976260	2940	2940	2940	2940	0
95	20230803	174700	290976260	2940	2940	2940	2940	0
96	20230803	174600	290976260	2940	2940	2940	2940	0
97	20230803	174500	290976260	2940	2940	2940	2940	0
98	20230803	174400	290976260	2940	2940	2940	2940	0
99	20230803	174300	290976260	2940	2940	2940	2940	0
100	20230803	174200	290976260	2940	2940	2940	2940	0
101	20230803	174100	290976260	2940	2940	2940	2940	0
102	20230803	174000	290976260	2940	2940	2940	2940	0
103	20230803	173900	290976260	2940	2940	2940	2940	0
104	20230803	173800	290976260	2940	2940	2940	2940	0
105	20230803	173700	290976260	2940	2940	2940	2940	0
106	20230803	173600	290976260	2940	2940	2940	2940	0
107	20230803	173500	290976260	2940	2940	2940	2940	0
108	20230803	173400	290976260	2940	2940	2940	2940	0
109	20230803	173300	290976260	2940	2940	2940	2940	0
110	20230803	173200	290976260	2940	2940	2940	2940	0
111	20230803	173100	290976260	2940	2940	2940	2940	0
112	20230803	173000	290976260	2940	2940	2940	2940	0
113	20230803	172900	290976260	2940	2940	2940	2940	0
114	20230803	172800	290976260	2940	2940	2940	2940	0
115	20230803	172700	290976260	2940	2940	2940	2940	0
116	20230803	172600	290976260	2940	2940	2940	2940	0
117	20230803	172500	290976260	2940	2940	2940	2940	0
118	20230803	172400	290976260	2940	2940	2940	2940	0
119	20230803	172300	290976260	2940	2940	2940	2940	0
120	20230803	172200	290976260	2940	2940	2940	2940	0
121	20230803	172100	290976260	2940	2940	2940	2940	0
122	20230803	172000	290976260	2940	2940	2940	2940	641
123	20230803	171900	290976260	2940	2940	2940	2940	0
124	20230803	171800	290976260	2940	2940	2940	2940	0
125	20230803	171700	290976260	2940	2940	2940	2940	0
126	20230803	171600	290976260	2940	2940	2940	2940	0
127	20230803	171500	290976260	2940	2940	2940	2940	0
128	20230803	171400	290976260	2940	2940	2940	2940	0
129	20230803	171300	290976260	2940	2940	2940	2940	0
130	20230803	171200	290976260	2940	2940	2940	2940	0
131	20230803	171100	290976260	2940	2940	2940	2940	0
132	20230803	171000	290976260	2940	2940	2940	2940	0
133	20230803	170900	290976260	2940	2940	2940	2940	0
134	20230803	170800	290976260	2940	2940	2940	2940	0
135	20230803	170700	290976260	2940	2940	2940	2940	0
136	20230803	170600	290976260	2940	2940	2940	2940	0
137	20230803	170500	290976260	2940	2940	2940	2940	0
138	20230803	170400	290976260	2940	2940	2940	2940	0
139	20230803	170300	290976260	2940	2940	2940	2940	0
140	20230803	170200	290976260	2940	2940	2940	2940	0
141	20230803	170100	290976260	2940	2940	2940	2940	0
142	20230803	170000	290976260	2940	2940	2940	2940	0
143	20230803	165900	290976260	2940	2940	2940	2940	0
144	20230803	165800	290976260	2940	2940	2940	2940	0
145	20230803	165700	290976260	2940	2940	2940	2940	0
146	20230803	165600	290976260	2940	2940	2940	2940	0
147	20230803	165500	290976260	2940	2940	2940	2940	0
148	20230803	165400	290976260	2940	2940	2940	2940	0
149	20230803	165300	290976260	2940	2940	2940	2940	0
150	20230803	165200	290976260	2940	2940	2940	2940	0
151	20230803	165100	290976260	2940	2940	2940	2940	0
152	20230803	165000	290976260	2940	2940	2940	2940	641
153	20230803	164900	290976260	2940	2940	2940	2940	0
154	20230803	164800	290976260	2940	2940	2940	2940	0
155	20230803	164700	290976260	2940	2940	2940	2940	0
156	20230803	164600	290976260	2940	2940	2940	2940	0
157	20230803	164500	290976260	2940	2940	2940	2940	0
158	20230803	164400	290976260	2940	2940	2940	2940	0
159	20230803	164300	290976260	2940	2940	2940	2940	0
160	20230803	164200	290976260	2940	2940	2940	2940	0
161	20230803	164100	290976260	2940	2940	2940	2940	0
162	20230803	164000	290976260	2940	2940	2940	2940	0
163	20230803	163900	290976260	2940	2940	2940	2940	0
164	20230803	163800	290976260	2940	2940	2940	2940	0
165	20230803	163700	290976260	2940	2940	2940	2940	0
166	20230803	163600	290976260	2940	2940	2940	2940	0
167	20230803	163500	290976260	2940	2940	2940	2940	0
168	20230803	163400	290976260	2940	2940	2940	2940	0
169	20230803	163300	290976260	2940	2940	2940	2940	0
170	20230803	163200	290976260	2940	2940	2940	2940	0
171	20230803	163100	290976260	2940	2940	2940	2940	0
172	20230803	163000	290976260	2940	2940	2940	2940	0
173	20230803	162900	290976260	2940	2940	2940	2940	0
174	20230803	162800	290976260	2940	2940	2940	2940	0
175	20230803	162700	290976260	2940	2940	2940	2940	0
176	20230803	162600	290976260	2940	2940	2940	2940	0
177	20230803	162500	290976260	2940	2940	2940	2940	0
178	20230803	162400	290976260	2940	2940	2940	2940	0
179	20230803	162300	290976260	2940	2940	2940	2940	0
180	20230803	162200	290976260	2940	2940	2940	2940	0
181	20230803	162100	290976260	2940	2940	2940	2940	0
182	20230803	162000	290976260	2940	2940	2940	2940	641
183	20230803	161900	290976260	2940	2940	2940	2940	0
184	20230803	161800	290976260	2940	2940	2940	2940	0
185	20230803	161700	290976260	2940	2940	2940	2940	0
186	20230803	161600	290976260	2940	2940	2940	2940	0
187	20230803	161500	290976260	2940	2940	2940	2940	0
188	20230803	161400	290976260	2940	2940	2940	2940	0
189	20230803	161300	290976260	2940	2940	2940	2940	0
190	20230803	161200	290976260	2940	2940	2940	2940	0
191	20230803	161100	290976260	2940	2940	2940	2940	0
192	20230803	161000	290976260	2940	2940	2940	2940	0
193	20230803	160900	290976260	2940	2940	2940	2940	0
194	20230803	160800	290976260	2940	2940	2940	2940	0
195	20230803	160700	290976260	2940	2940	2940	2940	0
196	20230803	160600	290976260	2940	2940	2940	2940	0
197	20230803	160500	290976260	2940	2940	2940	2940	0
198	20230803	160400	290976260	2940	2940	2940	2940	0
199	20230803	160300	290976260	2940	2940	2940	2940	0
200	20230803	160200	290976260	2940	2940	2940	2940	0
201	20230803	160100	290976260	2940	2940	2940	2940	0
202	20230803	160000	290976260	2940	2940	2940	2940	0
203	20230803	155900	290976260	2940	2940	2940	2940	0
204	20230803	155800	290976260	2940	2940	2940	2940	0
205	20230803	155700	290976260	2940	2940	2940	2940	0
206	20230803	155600	290976260	2940	2940	2940	2940	0
207	20230803	155500	290976260	2940	2940	2940	2940	0
208	20230803	155400	290976260	2940	2940	2940	2940	0
209	20230803	155300	290976260	2940	2940	2940	2940	0
210	20230803	155200	290976260	2940	2940	2940	2940	0
211	20230803	155100	290976260	2940	2940	2940	2940	0
212	20230803	155000	290976260	2940	2940	2940	2940	641
213	20230803	154900	290976260	2940	2940	2940	2940	0
214	20230803	154800	290976260	2940	2940	2940	2940	0
215	20230803	154700	290976260	2940	2940	2940	2940	0
216	20230803	154600	290976260	2940	2940	2940	2940	0
217	20230803	154500	290976260	2940	2940	2940	2940	0
218	20230803	154400	290976260	2940	2940	2940	2940	0
219	20230803	154300	290976260	2940	2940	2940	2940	0
220	20230803	154200	290976260	2940	2940	2940	2940	0
221	20230803	154100	290976260	2940	2940	2940	2940	0
222	20230803	154000	290976260	2940	2940	2940	2940	0
223	20230803	153900	290976260	2940	2940	2940	2940	0
224	20230803	153800	290976260	2940	2940	2940	2940	0
225	20230803	153700	290976260	2940	2940	2940	2940	0
226	20230803	153600	290976260	2940	2940	2940	2940	0
227	20230803	153500	290976260	2940	2940	2940	2940	0
228	20230803	153400	290976260	2940	2940	2940	2940	0
229	20230803	153300	290976260	2940	2940	2940	2940	0
230	20230803	153200	290976260	2940	2940	2940	2940	0
231	20230803	153100	290976260	2940	2940	2940	2940	0
232	20230803	153000	290976260	2940	2940	2940	2940	641
233	20230803	152900	289091720	2955	2955	2955	2955	0
234	20230803	152800	289091720	2955	2955	2955	2955	0
235	20230803	152700	289091720	2955	2955	2955	2955	0
236	20230803	152600	289091720	2955	2955	2955	2955	0
237	20230803	152500	289091720	2955	2955	2955	2955	0
238	20230803	152400	289091720	2955	2955	2955	2955	0
239	20230803	152300	289091720	2955	2955	2955	2955	0
240	20230803	152200	289091720	2955	2955	2955	2955	0
241	20230803	152100	289091720	2955	2955	2955	2955	0
242	20230803	152000	289091720	2955	2955	2955	2955	0
243	20230803	151900	289091720	2955	2955	2955	2955	4
244	20230803	151800	289079900	2955	2955	2955	2955	17
245	20230803	151700	289029665	2950	2950	2950	2950	0
246	20230803	151600	289029665	2950	2945	2950	2945	19
247	20230803	151500	288973625	2950	2950	2950	2950	0
248	20230803	151400	288973625	2950	2950	2950	2950	83
249	20230803	151300	288728775	2950	2950	2950	2950	147
250	20230803	151200	288295125	2955	2955	2955	2955	631
251	20230803	151100	286430520	2955	2955	2955	2955	0
252	20230803	151000	286430520	2955	2955	2955	2950	372
253	20230803	150900	285331285	2955	2950	2955	2950	119
254	20230803	150800	284980200	2955	2955	2955	2955	0
255	20230803	150700	284980200	2955	2955	2955	2955	0
256	20230803	150600	284980200	2955	2955	2955	2955	0
257	20230803	150500	284980200	2955	2955	2955	2955	16
258	20230803	150400	284932920	2955	2955	2955	2955	0
259	20230803	150300	284932920	2955	2955	2955	2955	124
260	20230803	150200	284566500	2960	2960	2960	2960	0
261	20230803	150100	284566500	2960	2960	2960	2960	0
262	20230803	150000	284566500	2960	2960	2960	2960	0
263	20230803	145900	284566500	2960	2960	2960	2960	10
264	20230803	145800	284536900	2960	2960	2960	2960	5
265	20230803	145700	284522100	2960	2950	2960	2950	214
266	20230803	145600	283890700	2960	2960	2960	2960	1
267	20230803	145500	283887740	2950	2950	2950	2950	200
268	20230803	145400	283297740	2960	2960	2960	2960	0
269	20230803	145300	283297740	2960	2960	2960	2960	1
270	20230803	145200	283294780	2955	2955	2955	2955	0
271	20230803	145100	283294780	2955	2955	2955	2955	944
272	20230803	145000	280505260	2955	2955	2955	2955	0
273	20230803	144900	280505260	2955	2955	2955	2955	28
274	20230803	144800	280422520	2960	2960	2960	2960	4
275	20230803	144700	280410680	2960	2945	2960	2945	814
276	20230803	144600	278013435	2945	2945	2945	2945	700
277	20230803	144500	275951935	2945	2945	2945	2945	1859
278	20230803	144400	270477180	2945	2945	2945	2945	1150
279	20230803	144300	267090430	2945	2945	2945	2945	781
280	20230803	144200	264790385	2945	2950	2950	2945	2465
281	20230803	144100	257530935	2950	2950	2950	2950	0
282	20230803	144000	257530935	2950	2950	2950	2950	749
283	20230803	143900	255321385	2970	2970	2970	2970	10
284	20230803	143800	255291685	2950	2965	2970	2950	2121
285	20230803	143700	249032715	2965	2960	2965	2960	30
286	20230803	143600	248943815	2960	2960	2960	2960	150
287	20230803	143500	248499815	2960	2960	2960	2960	0
288	20230803	143400	248499815	2960	2955	2960	2955	154
289	20230803	143300	248044475	2950	2950	2950	2950	826
290	20230803	143200	245607775	2945	2945	2945	2945	600
291	20230803	143100	243840775	2945	2945	2945	2945	0
292	20230803	143000	243840775	2945	2945	2945	2945	0
293	20230803	142900	243840775	2945	2945	2945	2945	0
294	20230803	142800	243840775	2945	2930	2945	2930	3438
295	20230803	142700	233752220	2905	2950	2950	2900	9336
296	20230803	142600	206556195	2950	2950	2950	2950	0
297	20230803	142500	206556195	2950	2945	2950	2945	501
298	20230803	142400	205080745	2940	2940	2940	2940	0
299	20230803	142300	205080745	2940	2940	2940	2940	2133
300	20230803	142200	198809725	2940	2935	2940	2935	250
301	20230803	142100	198075760	2935	2935	2935	2935	2
302	20230803	142000	198069890	2935	2935	2935	2935	0
303	20230803	141900	198069890	2935	2935	2935	2935	0
304	20230803	141800	198069890	2935	2935	2935	2935	0
305	20230803	141700	198069890	2935	2935	2935	2935	0
306	20230803	141600	198069890	2935	2935	2935	2935	0
307	20230803	141500	198069890	2935	2935	2935	2935	20
308	20230803	141400	198011190	2930	2930	2930	2930	0
309	20230803	141300	198011190	2930	2930	2930	2930	0
310	20230803	141200	198011190	2930	2930	2930	2930	400
311	20230803	141100	196839190	2930	2930	2930	2930	0
312	20230803	141000	196839190	2930	2930	2930	2930	0
313	20230803	140900	196839190	2930	2930	2930	2930	0
314	20230803	140800	196839190	2930	2930	2930	2930	50
315	20230803	140700	196692690	2930	2930	2930	2930	2
316	20230803	140600	196686830	2930	2930	2930	2930	0
317	20230803	140500	196686830	2930	2930	2930	2930	0
318	20230803	140400	196686830	2930	2930	2930	2930	1392
319	20230803	140300	192608270	2930	2930	2930	2930	0
320	20230803	140200	192608270	2930	2930	2930	2930	0
321	20230803	140100	192608270	2930	2930	2930	2930	0
322	20230803	140000	192608270	2930	2935	2935	2930	74
323	20230803	135900	192391400	2940	2940	2940	2940	1
324	20230803	135800	192388460	2940	2940	2940	2940	0
325	20230803	135700	192388460	2940	2940	2940	2940	0
326	20230803	135600	192388460	2940	2940	2940	2940	0
327	20230803	135500	192388460	2940	2940	2940	2940	0
328	20230803	135400	192388460	2940	2940	2940	2940	0
329	20230803	135300	192388460	2940	2940	2940	2940	0
330	20230803	135200	192388460	2940	2940	2940	2940	0
331	20230803	135100	192388460	2940	2940	2940	2940	0
332	20230803	135000	192388460	2940	2940	2940	2940	0
333	20230803	134900	192388460	2940	2940	2940	2940	502
334	20230803	134800	190912580	2940	2940	2940	2940	100
335	20230803	134700	190618580	2940	2940	2940	2940	220
336	20230803	134600	189971780	2930	2930	2930	2930	0
337	20230803	134500	189971780	2930	2920	2930	2910	2346
338	20230803	134400	183121120	2920	2920	2920	2920	0
339	20230803	134300	183121120	2920	2920	2920	2920	0
340	20230803	134200	183121120	2920	2920	2920	2920	0
341	20230803	134100	183121120	2920	2920	2920	2920	0
342	20230803	134000	183121120	2920	2920	2920	2920	1
343	20230803	133900	183118200	2920	2920	2920	2920	0
344	20230803	133800	183118200	2920	2920	2920	2920	0
345	20230803	133700	183118200	2920	2920	2920	2920	0
346	20230803	133600	183118200	2920	2920	2920	2920	0
347	20230803	133500	183118200	2920	2920	2920	2920	0
348	20230803	133400	183118200	2920	2920	2920	2920	0
349	20230803	133300	183118200	2920	2920	2920	2920	0
350	20230803	133200	183118200	2920	2920	2920	2920	0
351	20230803	133100	183118200	2920	2920	2920	2920	0
352	20230803	133000	183118200	2920	2920	2920	2920	0
353	20230803	132900	183118200	2920	2920	2920	2920	0
354	20230803	132800	183118200	2920	2920	2920	2920	0
355	20230803	132700	183118200	2920	2920	2920	2920	0
356	20230803	132600	183118200	2920	2920	2920	2920	0
357	20230803	132500	183118200	2920	2920	2920	2920	1
358	20230803	132400	183115280	2905	2905	2905	2905	0
359	20230803	132300	183115280	2905	2905	2905	2905	1
360	20230803	132200	183112375	2920	2920	2920	2920	0
361	20230803	132100	183112375	2920	2920	2920	2920	0
362	20230803	132000	183112375	2920	2920	2920	2920	0
363	20230803	131900	183112375	2920	2920	2920	2920	0
364	20230803	131800	183112375	2920	2920	2920	2920	0
365	20230803	131700	183112375	2920	2920	2920	2920	0
366	20230803	131600	183112375	2920	2920	2920	2920	0
367	20230803	131500	183112375	2920	2920	2920	2920	0
368	20230803	131400	183112375	2920	2920	2920	2920	0
369	20230803	131300	183112375	2920	2920	2920	2920	1
370	20230803	131200	183109455	2900	2900	2900	2900	0
371	20230803	131100	183109455	2900	2900	2900	2900	0
372	20230803	131000	183109455	2900	2900	2900	2900	0
373	20230803	130900	183109455	2900	2900	2900	2900	0
374	20230803	130800	183109455	2900	2900	2900	2900	0
375	20230803	130700	183109455	2900	2900	2900	2900	0
376	20230803	130600	183109455	2900	2900	2900	2900	600
377	20230803	130500	181369455	2900	2900	2900	2900	0
378	20230803	130400	181369455	2900	2900	2900	2900	0
379	20230803	130300	181369455	2900	2900	2900	2900	0
380	20230803	130200	181369455	2900	2900	2900	2900	0
381	20230803	130100	181369455	2900	2900	2900	2900	0
382	20230803	130000	181369455	2900	2900	2900	2900	0
383	20230803	125900	181369455	2900	2900	2900	2900	0
384	20230803	125800	181369455	2900	2900	2900	2900	0
385	20230803	125700	181369455	2900	2900	2900	2900	0
386	20230803	125600	181369455	2900	2900	2900	2900	0
387	20230803	125500	181369455	2900	2900	2900	2900	1
388	20230803	125400	181366555	2920	2920	2920	2920	1
389	20230803	125300	181363635	2910	2910	2910	2910	0
390	20230803	125200	181363635	2910	2910	2910	2910	0
391	20230803	125100	181363635	2910	2910	2910	2910	2000
392	20230803	125000	175543635	2885	2885	2885	2885	0
393	20230803	124900	175543635	2885	2885	2885	2885	0
394	20230803	124800	175543635	2885	2885	2885	2885	0
395	20230803	124700	175543635	2885	2885	2885	2885	0
396	20230803	124600	175543635	2885	2885	2885	2885	263
397	20230803	124500	174784880	2890	2890	2890	2890	27
398	20230803	124400	174706850	2890	2890	2890	2890	0
399	20230803	124300	174706850	2890	2890	2890	2890	0
400	20230803	124200	174706850	2890	2890	2890	2890	300
401	20230803	124100	173839850	2890	2890	2890	2890	0
402	20230803	124000	173839850	2890	2890	2890	2890	0
403	20230803	123900	173839850	2890	2890	2890	2890	0
404	20230803	123800	173839850	2890	2890	2890	2890	0
405	20230803	123700	173839850	2890	2890	2890	2890	1
406	20230803	123600	173836960	2890	2890	2890	2890	2
407	20230803	123500	173831180	2890	2890	2890	2890	0
408	20230803	123400	173831180	2890	2890	2890	2890	0
409	20230803	123300	173831180	2890	2890	2890	2890	0
410	20230803	123200	173831180	2890	2890	2890	2890	0
411	20230803	123100	173831180	2890	2890	2890	2890	0
412	20230803	123000	173831180	2890	2890	2890	2890	0
413	20230803	122900	173831180	2890	2890	2890	2890	0
414	20230803	122800	173831180	2890	2890	2890	2890	186
415	20230803	122700	173293640	2895	2890	2895	2890	296
416	20230803	122600	172436725	2895	2895	2895	2895	0
417	20230803	122500	172436725	2895	2895	2895	2895	0
418	20230803	122400	172436725	2895	2895	2895	2895	0
419	20230803	122300	172436725	2895	2895	2895	2895	0
420	20230803	122200	172436725	2895	2895	2895	2895	0
421	20230803	122100	172436725	2895	2895	2895	2895	0
422	20230803	122000	172436725	2895	2895	2895	2895	0
423	20230803	121900	172436725	2895	2895	2895	2895	1
424	20230803	121800	172433830	2890	2890	2890	2890	0
425	20230803	121700	172433830	2890	2890	2890	2890	0
426	20230803	121600	172433830	2890	2890	2890	2890	0
427	20230803	121500	172433830	2890	2890	2890	2890	0
428	20230803	121400	172433830	2890	2890	2890	2890	0
429	20230803	121300	172433830	2890	2890	2890	2890	0
430	20230803	121200	172433830	2890	2890	2890	2890	0
431	20230803	121100	172433830	2890	2890	2890	2890	0
432	20230803	121000	172433830	2890	2890	2890	2890	0
433	20230803	120900	172433830	2890	2890	2890	2890	309
434	20230803	120800	171540820	2895	2895	2895	2895	0
435	20230803	120700	171540820	2895	2895	2895	2895	0
436	20230803	120600	171540820	2895	2895	2895	2895	230
437	20230803	120500	170874970	2900	2900	2900	2900	0
438	20230803	120400	170874970	2900	2900	2900	2900	0
439	20230803	120300	170874970	2900	2900	2900	2900	0
440	20230803	120200	170874970	2900	2900	2900	2900	0
441	20230803	120100	170874970	2900	2900	2900	2900	0
442	20230803	120000	170874970	2900	2900	2900	2900	87
443	20230803	115900	170622670	2900	2900	2900	2900	0
444	20230803	115800	170622670	2900	2900	2900	2900	0
445	20230803	115700	170622670	2900	2900	2900	2900	0
446	20230803	115600	170622670	2900	2900	2900	2900	0
447	20230803	115500	170622670	2900	2900	2900	2900	0
448	20230803	115400	170622670	2900	2900	2900	2900	0
449	20230803	115300	170622670	2900	2900	2900	2900	0
450	20230803	115200	170622670	2900	2910	2910	2900	363
451	20230803	115100	169566470	2910	2910	2910	2910	0
452	20230803	115000	169566470	2910	2910	2910	2910	0
453	20230803	114900	169566470	2910	2910	2910	2910	0
454	20230803	114800	169566470	2910	2910	2910	2910	0
455	20230803	114700	169566470	2910	2910	2910	2910	0
456	20230803	114600	169566470	2910	2910	2910	2910	0
457	20230803	114500	169566470	2910	2910	2910	2910	0
458	20230803	114400	169566470	2910	2910	2910	2910	0
459	20230803	114300	169566470	2910	2910	2910	2910	0
460	20230803	114200	169566470	2910	2910	2910	2910	0
461	20230803	114100	169566470	2910	2910	2910	2910	0
462	20230803	114000	169566470	2910	2910	2910	2910	0
463	20230803	113900	169566470	2910	2910	2910	2910	0
464	20230803	113800	169566470	2910	2910	2910	2910	0
465	20230803	113700	169566470	2910	2910	2910	2910	103
466	20230803	113600	169266740	2895	2895	2895	2895	0
467	20230803	113500	169266740	2895	2895	2895	2895	0
468	20230803	113400	169266740	2895	2895	2895	2895	0
469	20230803	113300	169266740	2895	2900	2900	2895	1521
470	20230803	113200	164863395	2905	2905	2905	2905	0
471	20230803	113100	164863395	2905	2905	2905	2905	0
472	20230803	113000	164863395	2905	2905	2905	2905	10
473	20230803	112900	164834345	2900	2900	2900	2900	0
474	20230803	112800	164834345	2900	2900	2900	2900	47
475	20230803	112700	164698045	2900	2900	2900	2900	0
476	20230803	112600	164698045	2900	2900	2900	2900	0
477	20230803	112500	164698045	2900	2900	2900	2900	505
478	20230803	112400	163233545	2900	2900	2900	2900	800
479	20230803	112300	160913545	2900	2900	2900	2900	0
480	20230803	112200	160913545	2900	2900	2900	2900	0
481	20230803	112100	160913545	2900	2900	2900	2900	0
482	20230803	112000	160913545	2900	2900	2900	2900	0
483	20230803	111900	160913545	2900	2900	2900	2900	0
484	20230803	111800	160913545	2900	2900	2900	2900	48
485	20230803	111700	160774345	2905	2905	2905	2905	0
486	20230803	111600	160774345	2905	2905	2905	2905	0
487	20230803	111500	160774345	2905	2905	2905	2905	0
488	20230803	111400	160774345	2905	2905	2905	2905	344
489	20230803	111300	159775025	2905	2905	2905	2905	0
490	20230803	111200	159775025	2905	2905	2905	2905	0
491	20230803	111100	159775025	2905	2905	2905	2905	0
492	20230803	111000	159775025	2905	2905	2905	2905	0
493	20230803	110900	159775025	2905	2910	2910	2905	903
494	20230803	110800	157149810	2915	2915	2915	2915	0
495	20230803	110700	157149810	2915	2915	2915	2915	0
496	20230803	110600	157149810	2915	2915	2915	2915	1
497	20230803	110500	157146895	2900	2900	2900	2900	0
498	20230803	110400	157146895	2900	2900	2900	2900	0
499	20230803	110300	157146895	2900	2905	2905	2900	760
500	20230803	110200	154942870	2900	2900	2900	2900	0
501	20230803	110100	154942870	2900	2915	2915	2900	34
502	20230803	110000	154844255	2900	2910	2910	2900	108
503	20230803	105900	154530550	2910	2910	2910	2910	0
504	20230803	105800	154530550	2910	2910	2910	2910	121
505	20230803	105700	154178440	2915	2915	2915	2915	1600
506	20230803	105600	149514440	2915	2920	2920	2915	1555
507	20230803	105500	144973845	2925	2925	2925	2925	0
508	20230803	105400	144973845	2925	2925	2925	2925	0
509	20230803	105300	144973845	2925	2925	2925	2925	0
510	20230803	105200	144973845	2925	2925	2925	2925	60
511	20230803	105100	144798345	2925	2925	2925	2925	1000
512	20230803	105000	141873345	2925	2925	2925	2925	1
513	20230803	104900	141870420	2925	2925	2925	2925	774
514	20230803	104800	139606470	2930	2930	2930	2930	0
515	20230803	104700	139606470	2930	2930	2930	2930	0
516	20230803	104600	139606470	2930	2930	2930	2930	1
517	20230803	104500	139603540	2935	2935	2935	2935	85
518	20230803	104400	139354065	2935	2935	2935	2935	1
519	20230803	104300	139351130	2925	2925	2925	2925	0
520	20230803	104200	139351130	2925	2925	2925	2925	0
521	20230803	104100	139351130	2925	2925	2925	2925	184
522	20230803	104000	138812930	2935	2935	2935	2935	0
523	20230803	103900	138812930	2935	2935	2935	2935	1
524	20230803	103800	138809995	2925	2925	2925	2925	1218
525	20230803	103700	135247345	2930	2930	2930	2930	50
526	20230803	103600	135100845	2930	2930	2930	2930	0
527	20230803	103500	135100845	2930	2930	2930	2930	0
528	20230803	103400	135100845	2930	2930	2930	2930	2210
529	20230803	103300	128625545	2930	2930	2930	2930	0
530	20230803	103200	128625545	2930	2930	2930	2930	0
531	20230803	103100	128625545	2930	2930	2930	2930	0
532	20230803	103000	128625545	2930	2930	2930	2930	1
533	20230803	102900	128622615	2930	2930	2930	2930	0
534	20230803	102800	128622615	2930	2930	2930	2930	544
535	20230803	102700	127028695	2935	2940	2940	2935	2784
536	20230803	102600	118851235	2960	2960	2960	2960	27
537	20230803	102500	118771315	2940	2940	2940	2940	100
538	20230803	102400	118477315	2945	2945	2945	2945	0
539	20230803	102300	118477315	2945	2945	2945	2945	1000
540	20230803	102200	115532315	2945	2945	2945	2945	100
541	20230803	102100	115237815	2940	2940	2940	2940	0
542	20230803	102000	115237815	2940	2940	2940	2940	0
543	20230803	101900	115237815	2940	2940	2940	2940	0
544	20230803	101800	115237815	2940	2940	2940	2940	3
545	20230803	101700	115228995	2960	2960	2960	2960	10
546	20230803	101600	115199395	2945	2945	2945	2945	180
547	20230803	101500	114669295	2945	2945	2945	2945	35
548	20230803	101400	114566220	2945	2945	2945	2945	65
549	20230803	101300	114374795	2945	2945	2945	2945	0
550	20230803	101200	114374795	2945	2945	2945	2945	4
551	20230803	101100	114363015	2945	2945	2945	2945	0
552	20230803	101000	114363015	2945	2945	2945	2945	0
553	20230803	100900	114363015	2945	2945	2945	2945	1000
554	20230803	100800	111418015	2930	2930	2930	2930	0
555	20230803	100700	111418015	2930	2930	2930	2930	0
556	20230803	100600	111418015	2930	2930	2930	2930	0
557	20230803	100500	111418015	2930	2930	2930	2930	0
558	20230803	100400	111418015	2930	2930	2930	2930	0
559	20230803	100300	111418015	2930	2940	2940	2930	348
560	20230803	100200	110398235	2945	2945	2945	2945	0
561	20230803	100100	110398235	2945	2945	2945	2945	86
562	20230803	100000	110144965	2950	2950	2950	2950	84
563	20230803	095900	109897165	2945	2945	2945	2945	0
564	20230803	095800	109897165	2945	2945	2945	2945	0
565	20230803	095700	109897165	2945	2945	2945	2945	10
566	20230803	095600	109867715	2950	2950	2950	2950	1
567	20230803	095500	109864765	2935	2935	2935	2935	0
568	20230803	095400	109864765	2935	2935	2935	2935	0
569	20230803	095300	109864765	2935	2935	2935	2935	0
570	20230803	095200	109864765	2935	2935	2935	2935	0
571	20230803	095100	109864765	2935	2935	2935	2935	1363
572	20230803	095000	105864360	2920	2920	2920	2915	1798
573	20230803	094900	100618445	2935	2935	2935	2935	1300
574	20230803	094800	96802945	2930	2930	2930	2930	0
575	20230803	094700	96802945	2930	2920	2930	2920	55
576	20230803	094600	96642315	2920	2905	2920	2905	1440
577	20230803	094500	92438565	2910	2910	2910	2910	0
578	20230803	094400	92438565	2910	2940	2950	2910	568
579	20230803	094300	90783135	2960	2930	2960	2930	41
580	20230803	094200	90662475	2930	2925	2930	2920	1567
581	20230803	094100	86073170	2920	2920	2920	2920	58
582	20230803	094000	85903810	2950	2950	2950	2950	0
583	20230803	093900	85903810	2950	2925	2950	2920	1600
584	20230803	093800	81227955	2930	2930	2930	2930	2
585	20230803	093700	81222095	2930	2930	2930	2930	1954
586	20230803	093600	75496875	2930	2930	2930	2930	0
587	20230803	093500	75496875	2930	2930	2930	2930	0
588	20230803	093400	75496875	2930	2930	2930	2930	148
589	20230803	093300	75063235	2930	2930	2930	2930	20
590	20230803	093200	75004635	2930	2930	2930	2930	1
591	20230803	093100	75001705	2930	2935	2935	2930	590
592	20230803	093000	73270310	2950	2940	2955	2935	2188
593	20230803	092900	66840650	2960	2910	2960	2910	3248
594	20230803	092800	57304810	2910	2910	2910	2910	1133
595	20230803	092700	54007780	2905	2905	2905	2905	1465
596	20230803	092600	49751955	2905	2905	2905	2905	0
597	20230803	092500	49751955	2905	2905	2905	2905	0
598	20230803	092400	49751955	2905	2900	2905	2900	2109
599	20230803	092300	43635825	2900	2900	2900	2900	0
600	20230803	092200	43635825	2900	2900	2900	2900	401
601	20230803	092100	42472925	2880	2880	2880	2880	1353
602	20230803	092000	38576285	2895	2860	2895	2860	2172
603	20230803	091900	32337295	2850	2850	2850	2850	0
604	20230803	091800	32337295	2850	2850	2850	2850	0
605	20230803	091700	32337295	2850	2860	2860	2850	170
606	20230803	091600	31851845	2890	2890	2890	2890	0
607	20230803	091500	31851845	2890	2890	2890	2890	1
608	20230803	091400	31848955	2865	2870	2890	2865	1448
609	20230803	091300	27700160	2870	2870	2875	2850	1358
610	20230803	091200	23817025	2870	2870	2870	2870	300
611	20230803	091100	22956025	2865	2865	2865	2865	210
612	20230803	091000	22354375	2850	2850	2850	2850	0
613	20230803	090900	22354375	2850	2845	2850	2845	1570
614	20230803	090800	17887480	2850	2860	2875	2850	1431
615	20230803	090700	13802625	2885	2870	2885	2860	343
616	20230803	090600	12818620	2890	2890	2890	2890	0
617	20230803	090500	12818620	2890	2890	2890	2890	0
618	20230803	090400	12818620	2890	2865	2895	2860	1633
619	20230803	090300	8139235	2870	2880	2880	2865	1127
620	20230803	090200	4897620	2880	2880	2880	2880	671
621	20230803	090100	2965140	2890	2890	2890	2890	600
622	20230803	090000	1231140	2890	2890	2890	2890	426