KissMeData/221840/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	201900	89553090	2990	2990	2990	2990	106
3	20230802	201800	89553090	2990	2990	2990	2990	0
4	20230802	201700	89553090	2990	2990	2990	2990	0
5	20230802	201600	89553090	2990	2990	2990	2990	0
6	20230802	201500	89553090	2990	2990	2990	2990	0
7	20230802	201400	89553090	2990	2990	2990	2990	0
8	20230802	201300	89553090	2990	2990	2990	2990	0
9	20230802	201200	89553090	2990	2990	2990	2990	0
10	20230802	201100	89553090	2990	2990	2990	2990	0
11	20230802	201000	89553090	2990	2990	2990	2990	0
12	20230802	200900	89553090	2990	2990	2990	2990	0
13	20230802	200800	89553090	2990	2990	2990	2990	0
14	20230802	200700	89553090	2990	2990	2990	2990	0
15	20230802	200600	89553090	2990	2990	2990	2990	0
16	20230802	200500	89553090	2990	2990	2990	2990	0
17	20230802	200400	89553090	2990	2990	2990	2990	0
18	20230802	200300	89553090	2990	2990	2990	2990	0
19	20230802	200200	89553090	2990	2990	2990	2990	0
20	20230802	200100	89553090	2990	2990	2990	2990	0
21	20230802	200000	89553090	2990	2990	2990	2990	0
22	20230802	195900	89553090	2990	2990	2990	2990	0
23	20230802	195800	89553090	2990	2990	2990	2990	0
24	20230802	195700	89553090	2990	2990	2990	2990	0
25	20230802	195600	89553090	2990	2990	2990	2990	0
26	20230802	195500	89553090	2990	2990	2990	2990	0
27	20230802	195400	89553090	2990	2990	2990	2990	0
28	20230802	195300	89553090	2990	2990	2990	2990	0
29	20230802	195200	89553090	2990	2990	2990	2990	0
30	20230802	195100	89553090	2990	2990	2990	2990	0
31	20230802	195000	89553090	2990	2990	2990	2990	0
32	20230802	194900	89553090	2990	2990	2990	2990	106
33	20230802	194800	89553090	2990	2990	2990	2990	0
34	20230802	194700	89553090	2990	2990	2990	2990	0
35	20230802	194600	89553090	2990	2990	2990	2990	0
36	20230802	194500	89553090	2990	2990	2990	2990	0
37	20230802	194400	89553090	2990	2990	2990	2990	0
38	20230802	194300	89553090	2990	2990	2990	2990	0
39	20230802	194200	89553090	2990	2990	2990	2990	0
40	20230802	194100	89553090	2990	2990	2990	2990	0
41	20230802	194000	89553090	2990	2990	2990	2990	0
42	20230802	193900	89553090	2990	2990	2990	2990	0
43	20230802	193800	89553090	2990	2990	2990	2990	0
44	20230802	193700	89553090	2990	2990	2990	2990	0
45	20230802	193600	89553090	2990	2990	2990	2990	0
46	20230802	193500	89553090	2990	2990	2990	2990	0
47	20230802	193400	89553090	2990	2990	2990	2990	0
48	20230802	193300	89553090	2990	2990	2990	2990	0
49	20230802	193200	89553090	2990	2990	2990	2990	0
50	20230802	193100	89553090	2990	2990	2990	2990	0
51	20230802	193000	89553090	2990	2990	2990	2990	0
52	20230802	192900	89553090	2990	2990	2990	2990	0
53	20230802	192800	89553090	2990	2990	2990	2990	0
54	20230802	192700	89553090	2990	2990	2990	2990	0
55	20230802	192600	89553090	2990	2990	2990	2990	0
56	20230802	192500	89553090	2990	2990	2990	2990	0
57	20230802	192400	89553090	2990	2990	2990	2990	0
58	20230802	192300	89553090	2990	2990	2990	2990	0
59	20230802	192200	89553090	2990	2990	2990	2990	0
60	20230802	192100	89553090	2990	2990	2990	2990	0
61	20230802	192000	89553090	2990	2990	2990	2990	0
62	20230802	191900	89553090	2990	2990	2990	2990	106
63	20230802	191800	89553090	2990	2990	2990	2990	0
64	20230802	191700	89553090	2990	2990	2990	2990	0
65	20230802	191600	89553090	2990	2990	2990	2990	0
66	20230802	191500	89553090	2990	2990	2990	2990	0
67	20230802	191400	89553090	2990	2990	2990	2990	0
68	20230802	191300	89553090	2990	2990	2990	2990	0
69	20230802	191200	89553090	2990	2990	2990	2990	0
70	20230802	191100	89553090	2990	2990	2990	2990	0
71	20230802	191000	89553090	2990	2990	2990	2990	0
72	20230802	190900	89553090	2990	2990	2990	2990	0
73	20230802	190800	89553090	2990	2990	2990	2990	0
74	20230802	190700	89553090	2990	2990	2990	2990	0
75	20230802	190600	89553090	2990	2990	2990	2990	0
76	20230802	190500	89553090	2990	2990	2990	2990	0
77	20230802	190400	89553090	2990	2990	2990	2990	0
78	20230802	190300	89553090	2990	2990	2990	2990	0
79	20230802	190200	89553090	2990	2990	2990	2990	0
80	20230802	190100	89553090	2990	2990	2990	2990	0
81	20230802	190000	89553090	2990	2990	2990	2990	0
82	20230802	185900	89553090	2990	2990	2990	2990	0
83	20230802	185800	89553090	2990	2990	2990	2990	0
84	20230802	185700	89553090	2990	2990	2990	2990	0
85	20230802	185600	89553090	2990	2990	2990	2990	0
86	20230802	185500	89553090	2990	2990	2990	2990	0
87	20230802	185400	89553090	2990	2990	2990	2990	0
88	20230802	185300	89553090	2990	2990	2990	2990	0
89	20230802	185200	89553090	2990	2990	2990	2990	0
90	20230802	185100	89553090	2990	2990	2990	2990	0
91	20230802	185000	89553090	2990	2990	2990	2990	0
92	20230802	184900	89553090	2990	2990	2990	2990	106
93	20230802	184800	89553090	2990	2990	2990	2990	0
94	20230802	184700	89553090	2990	2990	2990	2990	0
95	20230802	184600	89553090	2990	2990	2990	2990	0
96	20230802	184500	89553090	2990	2990	2990	2990	0
97	20230802	184400	89553090	2990	2990	2990	2990	0
98	20230802	184300	89553090	2990	2990	2990	2990	0
99	20230802	184200	89553090	2990	2990	2990	2990	0
100	20230802	184100	89553090	2990	2990	2990	2990	0
101	20230802	184000	89553090	2990	2990	2990	2990	0
102	20230802	183900	89553090	2990	2990	2990	2990	0
103	20230802	183800	89553090	2990	2990	2990	2990	0
104	20230802	183700	89553090	2990	2990	2990	2990	0
105	20230802	183600	89553090	2990	2990	2990	2990	0
106	20230802	183500	89553090	2990	2990	2990	2990	0
107	20230802	183400	89553090	2990	2990	2990	2990	0
108	20230802	183300	89553090	2990	2990	2990	2990	0
109	20230802	183200	89553090	2990	2990	2990	2990	0
110	20230802	183100	89553090	2990	2990	2990	2990	0
111	20230802	183000	89553090	2990	2990	2990	2990	0
112	20230802	182900	89553090	2990	2990	2990	2990	0
113	20230802	182800	89553090	2990	2990	2990	2990	0
114	20230802	182700	89553090	2990	2990	2990	2990	0
115	20230802	182600	89553090	2990	2990	2990	2990	0
116	20230802	182500	89553090	2990	2990	2990	2990	0
117	20230802	182400	89553090	2990	2990	2990	2990	0
118	20230802	182300	89553090	2990	2990	2990	2990	0
119	20230802	182200	89553090	2990	2990	2990	2990	0
120	20230802	182100	89553090	2990	2990	2990	2990	0
121	20230802	182000	89553090	2990	2990	2990	2990	0
122	20230802	181900	89553090	2990	2990	2990	2990	106
123	20230802	181800	89553090	2990	2990	2990	2990	0
124	20230802	181700	89553090	2990	2990	2990	2990	0
125	20230802	181600	89553090	2990	2990	2990	2990	0
126	20230802	181500	89553090	2990	2990	2990	2990	0
127	20230802	181400	89553090	2990	2990	2990	2990	0
128	20230802	181300	89553090	2990	2990	2990	2990	0
129	20230802	181200	89553090	2990	2990	2990	2990	0
130	20230802	181100	89553090	2990	2990	2990	2990	0
131	20230802	181000	89553090	2990	2990	2990	2990	0
132	20230802	180900	89553090	2990	2990	2990	2990	0
133	20230802	180800	89553090	2990	2990	2990	2990	0
134	20230802	180700	89553090	2990	2990	2990	2990	0
135	20230802	180600	89553090	2990	2990	2990	2990	0
136	20230802	180500	89553090	2990	2990	2990	2990	0
137	20230802	180400	89553090	2990	2990	2990	2990	0
138	20230802	180300	89553090	2990	2990	2990	2990	0
139	20230802	180200	89553090	2990	2990	2990	2990	0
140	20230802	180100	89553090	2990	2990	2990	2990	0
141	20230802	180000	89553090	2990	2990	2990	2990	0
142	20230802	175900	89553090	2990	2990	2990	2990	0
143	20230802	175800	89553090	2990	2990	2990	2990	0
144	20230802	175700	89553090	2990	2990	2990	2990	0
145	20230802	175600	89553090	2990	2990	2990	2990	0
146	20230802	175500	89553090	2990	2990	2990	2990	0
147	20230802	175400	89553090	2990	2990	2990	2990	0
148	20230802	175300	89553090	2990	2990	2990	2990	0
149	20230802	175200	89553090	2990	2990	2990	2990	0
150	20230802	175100	89553090	2990	2990	2990	2990	0
151	20230802	175000	89553090	2990	2990	2990	2990	0
152	20230802	174900	89553090	2990	2990	2990	2990	106
153	20230802	174800	89553090	2990	2990	2990	2990	0
154	20230802	174700	89553090	2990	2990	2990	2990	0
155	20230802	174600	89553090	2990	2990	2990	2990	0
156	20230802	174500	89553090	2990	2990	2990	2990	0
157	20230802	174400	89553090	2990	2990	2990	2990	0
158	20230802	174300	89553090	2990	2990	2990	2990	0
159	20230802	174200	89553090	2990	2990	2990	2990	0
160	20230802	174100	89553090	2990	2990	2990	2990	0
161	20230802	174000	89553090	2990	2990	2990	2990	0
162	20230802	173900	89553090	2990	2990	2990	2990	0
163	20230802	173800	89553090	2990	2990	2990	2990	0
164	20230802	173700	89553090	2990	2990	2990	2990	0
165	20230802	173600	89553090	2990	2990	2990	2990	0
166	20230802	173500	89553090	2990	2990	2990	2990	0
167	20230802	173400	89553090	2990	2990	2990	2990	0
168	20230802	173300	89553090	2990	2990	2990	2990	0
169	20230802	173200	89553090	2990	2990	2990	2990	0
170	20230802	173100	89553090	2990	2990	2990	2990	0
171	20230802	173000	89553090	2990	2990	2990	2990	0
172	20230802	172900	89553090	2990	2990	2990	2990	0
173	20230802	172800	89553090	2990	2990	2990	2990	0
174	20230802	172700	89553090	2990	2990	2990	2990	0
175	20230802	172600	89553090	2990	2990	2990	2990	0
176	20230802	172500	89553090	2990	2990	2990	2990	0
177	20230802	172400	89553090	2990	2990	2990	2990	0
178	20230802	172300	89553090	2990	2990	2990	2990	0
179	20230802	172200	89553090	2990	2990	2990	2990	0
180	20230802	172100	89553090	2990	2990	2990	2990	0
181	20230802	172000	89553090	2990	2990	2990	2990	0
182	20230802	171900	89553090	2990	2990	2990	2990	106
183	20230802	171800	89553090	2990	2990	2990	2990	0
184	20230802	171700	89553090	2990	2990	2990	2990	0
185	20230802	171600	89553090	2990	2990	2990	2990	0
186	20230802	171500	89553090	2990	2990	2990	2990	0
187	20230802	171400	89553090	2990	2990	2990	2990	0
188	20230802	171300	89553090	2990	2990	2990	2990	0
189	20230802	171200	89553090	2990	2990	2990	2990	0
190	20230802	171100	89553090	2990	2990	2990	2990	0
191	20230802	171000	89553090	2990	2990	2990	2990	0
192	20230802	170900	89553090	2990	2990	2990	2990	0
193	20230802	170800	89553090	2990	2990	2990	2990	0
194	20230802	170700	89553090	2990	2990	2990	2990	0
195	20230802	170600	89553090	2990	2990	2990	2990	0
196	20230802	170500	89553090	2990	2990	2990	2990	0
197	20230802	170400	89553090	2990	2990	2990	2990	0
198	20230802	170300	89553090	2990	2990	2990	2990	0
199	20230802	170200	89553090	2990	2990	2990	2990	0
200	20230802	170100	89553090	2990	2990	2990	2990	0
201	20230802	170000	89553090	2990	2990	2990	2990	0
202	20230802	165900	89553090	2990	2990	2990	2990	0
203	20230802	165800	89553090	2990	2990	2990	2990	0
204	20230802	165700	89553090	2990	2990	2990	2990	0
205	20230802	165600	89553090	2990	2990	2990	2990	0
206	20230802	165500	89553090	2990	2990	2990	2990	0
207	20230802	165400	89553090	2990	2990	2990	2990	0
208	20230802	165300	89553090	2990	2990	2990	2990	0
209	20230802	165200	89553090	2990	2990	2990	2990	0
210	20230802	165100	89553090	2990	2990	2990	2990	0
211	20230802	165000	89553090	2990	2990	2990	2990	0
212	20230802	164900	89553090	2990	2990	2990	2990	106
213	20230802	164800	89553090	2990	2990	2990	2990	0
214	20230802	164700	89553090	2990	2990	2990	2990	0
215	20230802	164600	89553090	2990	2990	2990	2990	0
216	20230802	164500	89553090	2990	2990	2990	2990	0
217	20230802	164400	89553090	2990	2990	2990	2990	0
218	20230802	164300	89553090	2990	2990	2990	2990	0
219	20230802	164200	89553090	2990	2990	2990	2990	0
220	20230802	164100	89553090	2990	2990	2990	2990	0
221	20230802	164000	89553090	2990	2990	2990	2990	0
222	20230802	163900	89553090	2990	2990	2990	2990	0
223	20230802	163800	89553090	2990	2990	2990	2990	0
224	20230802	163700	89553090	2990	2990	2990	2990	0
225	20230802	163600	89553090	2990	2990	2990	2990	0
226	20230802	163500	89553090	2990	2990	2990	2990	0
227	20230802	163400	89553090	2990	2990	2990	2990	0
228	20230802	163300	89553090	2990	2990	2990	2990	0
229	20230802	163200	89553090	2990	2990	2990	2990	0
230	20230802	163100	89553090	2990	2990	2990	2990	0
231	20230802	163000	89553090	2990	2990	2990	2990	0
232	20230802	162900	89553090	2990	2990	2990	2990	0
233	20230802	162800	89553090	2990	2990	2990	2990	0
234	20230802	162700	89553090	2990	2990	2990	2990	0
235	20230802	162600	89553090	2990	2990	2990	2990	0
236	20230802	162500	89553090	2990	2990	2990	2990	0
237	20230802	162400	89553090	2990	2990	2990	2990	0
238	20230802	162300	89553090	2990	2990	2990	2990	0
239	20230802	162200	89553090	2990	2990	2990	2990	0
240	20230802	162100	89553090	2990	2990	2990	2990	0
241	20230802	162000	89553090	2990	2990	2990	2990	0
242	20230802	161900	89553090	2990	2990	2990	2990	106
243	20230802	161800	89553090	2990	2990	2990	2990	0
244	20230802	161700	89553090	2990	2990	2990	2990	0
245	20230802	161600	89553090	2990	2990	2990	2990	0
246	20230802	161500	89553090	2990	2990	2990	2990	0
247	20230802	161400	89553090	2990	2990	2990	2990	0
248	20230802	161300	89553090	2990	2990	2990	2990	0
249	20230802	161200	89553090	2990	2990	2990	2990	0
250	20230802	161100	89553090	2990	2990	2990	2990	0
251	20230802	161000	89553090	2990	2990	2990	2990	0
252	20230802	160900	89553090	2990	2990	2990	2990	0
253	20230802	160800	89553090	2990	2990	2990	2990	0
254	20230802	160700	89553090	2990	2990	2990	2990	0
255	20230802	160600	89553090	2990	2990	2990	2990	0
256	20230802	160500	89553090	2990	2990	2990	2990	0
257	20230802	160400	89553090	2990	2990	2990	2990	0
258	20230802	160300	89553090	2990	2990	2990	2990	0
259	20230802	160200	89553090	2990	2990	2990	2990	0
260	20230802	160100	89553090	2990	2990	2990	2990	0
261	20230802	160000	89553090	2990	2990	2990	2990	0
262	20230802	155900	89553090	2990	2990	2990	2990	0
263	20230802	155800	89553090	2990	2990	2990	2990	0
264	20230802	155700	89553090	2990	2990	2990	2990	0
265	20230802	155600	89553090	2990	2990	2990	2990	0
266	20230802	155500	89553090	2990	2990	2990	2990	0
267	20230802	155400	89553090	2990	2990	2990	2990	0
268	20230802	155300	89553090	2990	2990	2990	2990	0
269	20230802	155200	89553090	2990	2990	2990	2990	0
270	20230802	155100	89553090	2990	2990	2990	2990	0
271	20230802	155000	89553090	2990	2990	2990	2990	0
272	20230802	154900	89553090	2990	2990	2990	2990	106
273	20230802	154800	89553090	2990	2990	2990	2990	0
274	20230802	154700	89553090	2990	2990	2990	2990	0
275	20230802	154600	89553090	2990	2990	2990	2990	0
276	20230802	154500	89553090	2990	2990	2990	2990	0
277	20230802	154400	89553090	2990	2990	2990	2990	0
278	20230802	154300	89553090	2990	2990	2990	2990	0
279	20230802	154200	89553090	2990	2990	2990	2990	0
280	20230802	154100	89553090	2990	2990	2990	2990	0
281	20230802	154000	89553090	2990	2990	2990	2990	0
282	20230802	153900	89553090	2990	2990	2990	2990	0
283	20230802	153800	89553090	2990	2990	2990	2990	0
284	20230802	153700	89553090	2990	2990	2990	2990	0
285	20230802	153600	89553090	2990	2990	2990	2990	0
286	20230802	153500	89553090	2990	2990	2990	2990	0
287	20230802	153400	89553090	2990	2990	2990	2990	0
288	20230802	153300	89553090	2990	2990	2990	2990	0
289	20230802	153200	89553090	2990	2990	2990	2990	0
290	20230802	153100	89553090	2990	2990	2990	2990	0
291	20230802	153000	89553090	2990	2990	2990	2990	106
292	20230802	152900	89236150	2995	2995	2995	2995	0
293	20230802	152800	89236150	2995	2995	2995	2995	0
294	20230802	152700	89236150	2995	2995	2995	2995	0
295	20230802	152600	89236150	2995	2995	2995	2995	0
296	20230802	152500	89236150	2995	2995	2995	2995	0
297	20230802	152400	89236150	2995	2995	2995	2995	0
298	20230802	152300	89236150	2995	2995	2995	2995	0
299	20230802	152200	89236150	2995	2995	2995	2995	0
300	20230802	152100	89236150	2995	2995	2995	2995	0
301	20230802	152000	89236150	2995	2995	2995	2995	0
302	20230802	151900	89236150	2995	2995	2995	2995	59
303	20230802	151800	89059445	2995	2995	2995	2995	3
304	20230802	151700	89050460	2985	3000	3000	2985	63
305	20230802	151600	88861655	2990	2990	2990	2990	45
306	20230802	151500	88727105	2990	3000	3000	2990	64
307	20230802	151400	88535405	3000	3000	3000	3000	0
308	20230802	151300	88535405	3000	3000	3000	3000	139
309	20230802	151200	88118405	3020	3005	3020	3005	30
310	20230802	151100	88028240	2975	2975	2975	2975	47
311	20230802	151000	87888415	3015	3015	3015	3015	0
312	20230802	150900	87888415	3015	3015	3015	3015	0
313	20230802	150800	87888415	3015	2995	3015	2995	100
314	20230802	150700	87588795	2995	2995	2995	2995	0
315	20230802	150600	87588795	2995	2995	2995	2995	0
316	20230802	150500	87588795	2995	2995	2995	2995	2
317	20230802	150400	87582805	3020	3020	3020	3020	0
318	20230802	150300	87582805	3020	3020	3020	3020	0
319	20230802	150200	87582805	3020	3020	3020	3020	0
320	20230802	150100	87582805	3020	3020	3020	3020	0
321	20230802	150000	87582805	3020	2975	3020	2975	345
322	20230802	145900	86551615	3025	2965	3025	2965	200
323	20230802	145800	85950210	2965	2955	2965	2955	1000
324	20230802	145700	82995050	2955	2955	2955	2955	0
325	20230802	145600	82995050	2955	2955	2955	2955	0
326	20230802	145500	82995050	2955	2955	2955	2955	0
327	20230802	145400	82995050	2955	2955	2955	2955	1
328	20230802	145300	82992095	2945	2945	2945	2945	0
329	20230802	145200	82992095	2945	2945	2945	2945	0
330	20230802	145100	82992095	2945	2945	2945	2945	51
331	20230802	145000	82841900	2950	2950	2950	2950	3
332	20230802	144900	82833050	2950	2950	2950	2950	0
333	20230802	144800	82833050	2950	2950	2950	2950	0
334	20230802	144700	82833050	2950	2950	2950	2950	0
335	20230802	144600	82833050	2950	2950	2950	2950	0
336	20230802	144500	82833050	2950	2950	2950	2950	0
337	20230802	144400	82833050	2950	2950	2950	2950	0
338	20230802	144300	82833050	2950	2950	2950	2950	50
339	20230802	144200	82685550	2955	2955	2955	2955	0
340	20230802	144100	82685550	2955	2955	2955	2955	0
341	20230802	144000	82685550	2955	2955	2955	2955	0
342	20230802	143900	82685550	2955	2955	2955	2955	0
343	20230802	143800	82685550	2955	2955	2955	2955	50
344	20230802	143700	82537800	2955	2955	2955	2955	0
345	20230802	143600	82537800	2955	2955	2955	2955	0
346	20230802	143500	82537800	2955	2955	2955	2955	0
347	20230802	143400	82537800	2955	2955	2955	2955	0
348	20230802	143300	82537800	2955	2955	2955	2955	0
349	20230802	143200	82537800	2955	2955	2955	2955	0
350	20230802	143100	82537800	2955	2945	2955	2945	995
351	20230802	143000	79607515	2945	2945	2945	2945	0
352	20230802	142900	79607515	2945	2945	2945	2945	50
353	20230802	142800	79460265	2945	2945	2945	2945	0
354	20230802	142700	79460265	2945	2945	2945	2945	60
355	20230802	142600	79283565	2945	2945	2945	2945	23
356	20230802	142500	79215830	2950	2950	2950	2950	40
357	20230802	142400	79097830	2950	2950	2950	2950	10
358	20230802	142300	79068330	2940	2940	2940	2940	1
359	20230802	142200	79065390	2940	2940	2940	2940	57
360	20230802	142100	78897810	2950	2950	2950	2950	0
361	20230802	142000	78897810	2950	2950	2950	2950	0
362	20230802	141900	78897810	2950	2950	2950	2950	0
363	20230802	141800	78897810	2950	2950	2950	2950	0
364	20230802	141700	78897810	2950	2950	2950	2950	1
365	20230802	141600	78894860	2935	2935	2935	2935	0
366	20230802	141500	78894860	2935	2945	2945	2935	2962
367	20230802	141400	70187295	2950	2950	2950	2950	0
368	20230802	141300	70187295	2950	2950	2950	2950	109
369	20230802	141200	69865745	2950	2950	2950	2950	1095
370	20230802	141100	66635495	2955	2955	2955	2955	477
371	20230802	141000	65225960	2955	2960	2960	2955	938
372	20230802	140900	62453085	2960	2960	2960	2960	0
373	20230802	140800	62453085	2960	2960	2960	2960	0
374	20230802	140700	62453085	2960	2960	2960	2960	0
375	20230802	140600	62453085	2960	2960	2960	2960	0
376	20230802	140500	62453085	2960	2960	2960	2960	0
377	20230802	140400	62453085	2960	2960	2960	2960	0
378	20230802	140300	62453085	2960	2960	2960	2960	59
379	20230802	140200	62278445	2965	2965	2965	2965	0
380	20230802	140100	62278445	2965	2965	2965	2965	0
381	20230802	140000	62278445	2965	2965	2965	2965	0
382	20230802	135900	62278445	2965	2965	2965	2965	0
383	20230802	135800	62278445	2965	2965	2965	2965	0
384	20230802	135700	62278445	2965	2965	2965	2965	6
385	20230802	135600	62260655	2975	2975	2975	2975	2
386	20230802	135500	62254705	2965	2965	2965	2965	0
387	20230802	135400	62254705	2965	2965	2965	2965	0
388	20230802	135300	62254705	2965	2965	2965	2965	112
389	20230802	135200	61922625	2955	2965	2965	2955	1254
390	20230802	135100	58210400	2965	2965	2965	2965	0
391	20230802	135000	58210400	2965	2965	2965	2965	0
392	20230802	134900	58210400	2965	2965	2965	2965	1
393	20230802	134800	58207435	2960	2960	2960	2960	0
394	20230802	134700	58207435	2960	2960	2960	2960	2209
395	20230802	134600	51668795	2965	2965	2965	2965	0
396	20230802	134500	51668795	2965	2965	2965	2965	0
397	20230802	134400	51668795	2965	2965	2965	2965	1
398	20230802	134300	51665830	2960	2960	2960	2960	55
399	20230802	134200	51503030	2965	2965	2965	2965	0
400	20230802	134100	51503030	2965	2965	2965	2965	53
401	20230802	134000	51345885	2965	2965	2965	2965	0
402	20230802	133900	51345885	2965	2965	2965	2965	0
403	20230802	133800	51345885	2965	2970	2970	2965	47
404	20230802	133700	51206420	2975	2975	2975	2975	21
405	20230802	133600	51143945	2975	2975	2975	2975	0
406	20230802	133500	51143945	2975	2970	2975	2970	4
407	20230802	133400	51132050	2965	2965	2965	2965	0
408	20230802	133300	51132050	2965	2965	2965	2965	54
409	20230802	133200	50971940	2970	2970	2970	2970	7
410	20230802	133100	50951150	2970	2970	2970	2970	0
411	20230802	133000	50951150	2970	2970	2970	2970	0
412	20230802	132900	50951150	2970	2975	2975	2970	600
413	20230802	132800	49169060	2970	2975	2975	2970	200
414	20230802	132700	48575045	2975	2975	2975	2975	0
415	20230802	132600	48575045	2975	2975	2975	2975	100
416	20230802	132500	48277545	2980	2980	2980	2980	0
417	20230802	132400	48277545	2980	2980	2980	2980	8
418	20230802	132300	48253705	2980	2980	2980	2980	5
419	20230802	132200	48238805	2975	2975	2975	2975	10
420	20230802	132100	48209055	2975	2975	2975	2975	0
421	20230802	132000	48209055	2975	2975	2975	2975	58
422	20230802	131900	48036505	2980	2980	2980	2980	0
423	20230802	131800	48036505	2980	2980	2980	2980	5
424	20230802	131700	48021605	2980	2980	2980	2980	0
425	20230802	131600	48021605	2980	2980	2980	2980	0
426	20230802	131500	48021605	2980	2980	2980	2980	0
427	20230802	131400	48021605	2980	2980	2980	2980	0
428	20230802	131300	48021605	2980	2980	2980	2980	0
429	20230802	131200	48021605	2980	2980	2980	2980	40
430	20230802	131100	47902405	2970	2970	2970	2970	0
431	20230802	131000	47902405	2970	2970	2970	2970	0
432	20230802	130900	47902405	2970	2970	2970	2970	0
433	20230802	130800	47902405	2970	2970	2970	2970	56
434	20230802	130700	47736085	2975	2975	2975	2975	0
435	20230802	130600	47736085	2975	2975	2975	2975	16
436	20230802	130500	47688485	2975	2975	2975	2975	24
437	20230802	130400	47617085	2975	2975	2975	2975	0
438	20230802	130300	47617085	2975	2975	2975	2975	3
439	20230802	130200	47608160	2975	2975	2975	2975	0
440	20230802	130100	47608160	2975	2975	2975	2975	0
441	20230802	130000	47608160	2975	2975	2975	2975	682
442	20230802	125900	45579210	2975	2975	2975	2975	0
443	20230802	125800	45579210	2975	2975	2975	2975	0
444	20230802	125700	45579210	2975	2975	2975	2975	0
445	20230802	125600	45579210	2975	2975	2975	2975	53
446	20230802	125500	45421535	2980	2980	2980	2980	0
447	20230802	125400	45421535	2980	2980	2980	2980	0
448	20230802	125300	45421535	2980	2980	2980	2980	0
449	20230802	125200	45421535	2980	2980	2980	2980	0
450	20230802	125100	45421535	2980	2980	2980	2980	0
451	20230802	125000	45421535	2980	2980	2980	2980	0
452	20230802	124900	45421535	2980	2980	2980	2980	13
453	20230802	124800	45382795	2975	2975	2975	2975	0
454	20230802	124700	45382795	2975	2975	2975	2975	0
455	20230802	124600	45382795	2975	2980	2980	2975	345
456	20230802	124500	44354980	2980	2980	2980	2980	43
457	20230802	124400	44226840	2980	2980	2980	2980	10
458	20230802	124300	44197040	2990	2990	2990	2990	3
459	20230802	124200	44188070	2985	2985	2985	2985	0
460	20230802	124100	44188070	2985	2985	2985	2985	0
461	20230802	124000	44188070	2985	2985	2985	2985	0
462	20230802	123900	44188070	2985	2985	2985	2985	0
463	20230802	123800	44188070	2985	2985	2985	2985	0
464	20230802	123700	44188070	2985	2985	2985	2985	0
465	20230802	123600	44188070	2985	2985	2985	2985	49
466	20230802	123500	44041805	2990	2990	2990	2990	0
467	20230802	123400	44041805	2990	3000	3000	2990	27
468	20230802	123300	43960875	3000	3000	3000	3000	5
469	20230802	123200	43945875	3000	3000	3000	3000	35
470	20230802	123100	43840875	3000	3000	3000	3000	5
471	20230802	123000	43825875	2985	2985	2985	2985	118
472	20230802	122900	43473645	2980	2980	2980	2980	0
473	20230802	122800	43473645	2980	2980	2980	2980	0
474	20230802	122700	43473645	2980	2980	2980	2980	0
475	20230802	122600	43473645	2980	2980	2980	2980	0
476	20230802	122500	43473645	2980	2980	2980	2980	0
477	20230802	122400	43473645	2980	2980	2980	2980	0
478	20230802	122300	43473645	2980	2980	2980	2980	0
479	20230802	122200	43473645	2980	2990	2990	2980	165
480	20230802	122100	42981565	2990	2990	2990	2990	0
481	20230802	122000	42981565	2990	2990	2990	2990	0
482	20230802	121900	42981565	2990	2990	2990	2990	400
483	20230802	121800	41785565	2990	2990	2990	2990	1
484	20230802	121700	41782575	2990	3000	3000	2990	16
485	20230802	121600	41734635	3000	3000	3000	3000	30
486	20230802	121500	41644635	2985	2985	2985	2985	56
487	20230802	121400	41477475	2985	2985	2985	2985	0
488	20230802	121300	41477475	2985	2985	2985	2985	0
489	20230802	121200	41477475	2985	2985	2985	2985	0
490	20230802	121100	41477475	2985	2985	2985	2985	0
491	20230802	121000	41477475	2985	2985	2985	2985	0
492	20230802	120900	41477475	2985	2985	2985	2985	0
493	20230802	120800	41477475	2985	2985	2985	2985	0
494	20230802	120700	41477475	2985	2985	2985	2985	0
495	20230802	120600	41477475	2985	2985	2985	2985	0
496	20230802	120500	41477475	2985	2985	2985	2985	0
497	20230802	120400	41477475	2985	2985	2985	2985	420
498	20230802	120300	40223775	2980	2980	2980	2980	24
499	20230802	120200	40152255	2985	2985	2985	2985	0
500	20230802	120100	40152255	2985	2990	2990	2985	84
501	20230802	120000	39901505	2985	2985	2985	2985	0
502	20230802	115900	39901505	2985	2985	2985	2985	0
503	20230802	115800	39901505	2985	2985	2985	2985	0
504	20230802	115700	39901505	2985	2985	2985	2985	51
505	20230802	115600	39749270	2985	2985	2985	2985	0
506	20230802	115500	39749270	2985	2985	2985	2985	0
507	20230802	115400	39749270	2985	2985	2985	2985	0
508	20230802	115300	39749270	2985	2985	2985	2985	5
509	20230802	115200	39734345	3000	3000	3000	3000	0
510	20230802	115100	39734345	3000	3000	3000	3000	0
511	20230802	115000	39734345	3000	3000	3000	3000	0
512	20230802	114900	39734345	3000	3000	3000	3000	0
513	20230802	114800	39734345	3000	3000	3000	3000	0
514	20230802	114700	39734345	3000	3000	3000	3000	0
515	20230802	114600	39734345	3000	2990	3000	2990	1000
516	20230802	114500	36734755	2990	2990	2990	2990	0
517	20230802	114400	36734755	2990	2990	2990	2990	1007
518	20230802	114300	33723825	2990	2990	2990	2990	90
519	20230802	114200	33454725	2995	2995	2995	2995	35
520	20230802	114100	33349900	3000	3000	3000	3000	0
521	20230802	114000	33349900	3000	3000	3000	3000	100
522	20230802	113900	33049900	3000	3000	3000	3000	35
523	20230802	113800	32944900	3000	3000	3000	3000	0
524	20230802	113700	32944900	3000	3000	3000	3000	38
525	20230802	113600	32830900	3005	3005	3005	3005	0
526	20230802	113500	32830900	3005	3005	3005	3005	0
527	20230802	113400	32830900	3005	3005	3005	3005	0
528	20230802	113300	32830900	3005	3005	3005	3005	530
529	20230802	113200	31238250	3000	3000	3000	3000	3
530	20230802	113100	31229250	3005	3005	3005	3005	0
531	20230802	113000	31229250	3005	3005	3005	3005	0
532	20230802	112900	31229250	3005	3005	3005	3005	0
533	20230802	112800	31229250	3005	3005	3005	3005	0
534	20230802	112700	31229250	3005	3005	3005	3005	0
535	20230802	112600	31229250	3005	3005	3005	3005	26
536	20230802	112500	31151120	3010	3010	3010	3010	0
537	20230802	112400	31151120	3010	3010	3010	3010	0
538	20230802	112300	31151120	3010	3010	3010	3010	0
539	20230802	112200	31151120	3010	3010	3010	3010	0
540	20230802	112100	31151120	3010	3010	3010	3010	0
541	20230802	112000	31151120	3010	3010	3010	3010	5
542	20230802	111900	31136070	3010	3010	3010	3010	0
543	20230802	111800	31136070	3010	3010	3010	3010	390
544	20230802	111700	29962170	3010	3010	3010	3010	0
545	20230802	111600	29962170	3010	3010	3010	3010	0
546	20230802	111500	29962170	3010	3010	3010	3010	0
547	20230802	111400	29962170	3010	3010	3010	3010	0
548	20230802	111300	29962170	3010	3010	3010	3010	0
549	20230802	111200	29962170	3010	3010	3010	3010	50
550	20230802	111100	29811670	2995	2995	2995	2995	0
551	20230802	111000	29811670	2995	2995	2995	2995	12
552	20230802	110900	29775730	3000	3000	3000	3000	0
553	20230802	110800	29775730	3000	3000	3000	3000	0
554	20230802	110700	29775730	3000	3000	3000	3000	147
555	20230802	110600	29334730	3010	3010	3010	3010	0
556	20230802	110500	29334730	3010	3015	3015	3010	410
557	20230802	110400	28098630	3020	3020	3020	3020	0
558	20230802	110300	28098630	3020	3020	3020	3020	0
559	20230802	110200	28098630	3020	3020	3020	3020	0
560	20230802	110100	28098630	3020	3020	3020	3020	0
561	20230802	110000	28098630	3020	3020	3020	3020	35
562	20230802	105900	27992930	3025	3025	3025	3025	0
563	20230802	105800	27992930	3025	3025	3025	3025	0
564	20230802	105700	27992930	3025	3025	3025	3025	0
565	20230802	105600	27992930	3025	3025	3025	3025	0
566	20230802	105500	27992930	3025	3025	3025	3025	104
567	20230802	105400	27678330	3030	3030	3030	3030	0
568	20230802	105300	27678330	3030	3030	3030	3030	0
569	20230802	105200	27678330	3030	3030	3030	3030	0
570	20230802	105100	27678330	3030	3030	3030	3030	2
571	20230802	105000	27672270	3030	3020	3030	3020	991
572	20230802	104900	24675230	2995	2995	2995	2995	789
573	20230802	104800	22312175	3030	3030	3030	3030	0
574	20230802	104700	22312175	3030	3030	3030	3030	10
575	20230802	104600	22281875	3030	3030	3030	3030	0
576	20230802	104500	22281875	3030	3030	3030	3030	1
577	20230802	104400	22278845	3035	3035	3035	3035	0
578	20230802	104300	22278845	3035	3035	3035	3035	0
579	20230802	104200	22278845	3035	3035	3035	3035	0
580	20230802	104100	22278845	3035	3035	3035	3035	0
581	20230802	104000	22278845	3035	3035	3035	3035	0
582	20230802	103900	22278845	3035	3020	3035	3020	700
583	20230802	103800	20160765	3020	2990	3020	2990	1661
584	20230802	103700	15174225	2990	2990	2990	2990	0
585	20230802	103600	15174225	2990	2990	2990	2990	0
586	20230802	103500	15174225	2990	2990	2990	2990	0
587	20230802	103400	15174225	2990	2990	2990	2990	200
588	20230802	103300	14576225	2990	2990	2990	2990	0
589	20230802	103200	14576225	2990	2990	2990	2990	0
590	20230802	103100	14576225	2990	2985	2990	2985	30
591	20230802	103000	14486670	2985	2985	2985	2985	50
592	20230802	102900	14337420	2985	2985	2985	2985	0
593	20230802	102800	14337420	2985	2980	2985	2975	482
594	20230802	102700	12901065	2975	2975	2975	2975	0
595	20230802	102600	12901065	2975	2975	2975	2975	539
596	20230802	102500	11297540	2975	2975	2975	2975	0
597	20230802	102400	11297540	2975	2975	2975	2975	0
598	20230802	102300	11297540	2975	2975	2975	2975	0
599	20230802	102200	11297540	2975	2975	2975	2975	253
600	20230802	102100	10544865	2980	2980	2980	2980	0
601	20230802	102000	10544865	2980	2980	2980	2980	0
602	20230802	101900	10544865	2980	2980	2980	2980	3
603	20230802	101800	10535925	2965	2965	2965	2965	2
604	20230802	101700	10529995	2960	2960	2960	2960	0
605	20230802	101600	10529995	2960	2960	2960	2960	0
606	20230802	101500	10529995	2960	2960	2960	2960	0
607	20230802	101400	10529995	2960	2960	2960	2960	0
608	20230802	101300	10529995	2960	2970	2970	2960	1015
609	20230802	101200	7518520	2970	2970	2970	2970	0
610	20230802	101100	7518520	2970	2970	2970	2970	0
611	20230802	101000	7518520	2970	2970	2970	2970	0
612	20230802	100900	7518520	2970	2970	2970	2970	0
613	20230802	100800	7518520	2970	2970	2970	2970	0
614	20230802	100700	7518520	2970	2970	2970	2970	0
615	20230802	100600	7518520	2970	2970	2970	2970	188
616	20230802	100500	6960160	2980	2980	2980	2980	10
617	20230802	100400	6930360	2970	2970	2970	2970	0
618	20230802	100300	6930360	2970	2970	2970	2970	0
619	20230802	100200	6930360	2970	2970	2970	2970	0
620	20230802	100100	6930360	2970	2970	2970	2970	0
621	20230802	100000	6930360	2970	2970	2970	2970	0
622	20230802	095900	6930360	2970	2970	2970	2970	0
623	20230802	095800	6930360	2970	2970	2970	2970	0
624	20230802	095700	6930360	2970	2970	2970	2970	0
625	20230802	095600	6930360	2970	2970	2970	2970	0
626	20230802	095500	6930360	2970	2970	2970	2970	1
627	20230802	095400	6927390	2970	2970	2970	2970	0
628	20230802	095300	6927390	2970	2970	2970	2970	0
629	20230802	095200	6927390	2970	2970	2970	2970	0
630	20230802	095100	6927390	2970	2970	2970	2970	0
631	20230802	095000	6927390	2970	2970	2970	2970	0
632	20230802	094900	6927390	2970	2970	2970	2970	0
633	20230802	094800	6927390	2970	2970	2970	2970	0
634	20230802	094700	6927390	2970	2970	2970	2970	0
635	20230802	094600	6927390	2970	2970	2970	2970	0
636	20230802	094500	6927390	2970	2970	2970	2970	0
637	20230802	094400	6927390	2970	2970	2970	2970	0
638	20230802	094300	6927390	2970	2970	2970	2970	0
639	20230802	094200	6927390	2970	2970	2970	2970	4
640	20230802	094100	6915510	2980	2980	2980	2980	0
641	20230802	094000	6915510	2980	2980	2980	2980	0
642	20230802	093900	6915510	2980	2980	2980	2980	0
643	20230802	093800	6915510	2980	2980	2980	2980	1
644	20230802	093700	6912530	2980	2980	2980	2980	0
645	20230802	093600	6912530	2980	2980	2980	2980	0
646	20230802	093500	6912530	2980	2980	2980	2980	1
647	20230802	093400	6909550	2980	2980	2980	2980	0
648	20230802	093300	6909550	2980	2980	2980	2980	1
649	20230802	093200	6906570	2975	2975	2975	2975	0
650	20230802	093100	6906570	2975	2975	2975	2975	340
651	20230802	093000	5895070	2970	2970	2970	2970	52
652	20230802	092900	5740630	2970	2970	2970	2970	1
653	20230802	092800	5737660	2970	2970	2970	2970	710
654	20230802	092700	3628960	2975	2975	2975	2975	41
655	20230802	092600	3506985	2975	2975	2975	2975	60
656	20230802	092500	3328485	2975	2975	2975	2975	0
657	20230802	092400	3328485	2975	2975	2975	2975	0
658	20230802	092300	3328485	2975	2975	2975	2975	0
659	20230802	092200	3328485	2975	2975	2975	2975	0
660	20230802	092100	3328485	2975	2975	2975	2975	0
661	20230802	092000	3328485	2975	2975	2975	2975	420
662	20230802	091900	2078985	2980	2980	2980	2980	0
663	20230802	091800	2078985	2980	2980	2980	2980	0
664	20230802	091700	2078985	2980	2980	2980	2980	0
665	20230802	091600	2078985	2980	2980	2980	2980	34
666	20230802	091500	1977665	2980	2980	2980	2980	0
667	20230802	091400	1977665	2980	2980	2980	2980	36
668	20230802	091300	1870385	2980	2980	2980	2980	2
669	20230802	091200	1864425	2980	2980	2980	2980	39
670	20230802	091100	1748205	2980	2980	2980	2980	0
671	20230802	091000	1748205	2980	2980	2980	2980	100
672	20230802	090900	1450205	2975	2975	2975	2975	10
673	20230802	090800	1420455	2980	2975	2980	2975	25
674	20230802	090700	1346055	2975	2975	2975	2975	0
675	20230802	090600	1346055	2975	2975	2975	2975	93
676	20230802	090500	1069380	2975	2970	2975	2970	299
677	20230802	090400	181325	2945	2945	2945	2945	0
678	20230802	090300	181325	2945	2945	2945	2945	0
679	20230802	090200	181325	2945	2945	2945	2945	0
680	20230802	090100	181325	2945	2945	2945	2945	4
681	20230802	090000	169545	2960	2975	2975	2960	57