KissMeData/115390/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	195600	323073810	5790	5790	5790	5790	4267
3	20230802	195500	323073810	5790	5790	5790	5790	0
4	20230802	195400	323073810	5790	5790	5790	5790	0
5	20230802	195300	323073810	5790	5790	5790	5790	0
6	20230802	195200	323073810	5790	5790	5790	5790	0
7	20230802	195100	323073810	5790	5790	5790	5790	0
8	20230802	195000	323073810	5790	5790	5790	5790	0
9	20230802	194900	323073810	5790	5790	5790	5790	0
10	20230802	194800	323073810	5790	5790	5790	5790	0
11	20230802	194700	323073810	5790	5790	5790	5790	0
12	20230802	194600	323073810	5790	5790	5790	5790	0
13	20230802	194500	323073810	5790	5790	5790	5790	0
14	20230802	194400	323073810	5790	5790	5790	5790	0
15	20230802	194300	323073810	5790	5790	5790	5790	0
16	20230802	194200	323073810	5790	5790	5790	5790	0
17	20230802	194100	323073810	5790	5790	5790	5790	0
18	20230802	194000	323073810	5790	5790	5790	5790	0
19	20230802	193900	323073810	5790	5790	5790	5790	0
20	20230802	193800	323073810	5790	5790	5790	5790	0
21	20230802	193700	323073810	5790	5790	5790	5790	0
22	20230802	193600	323073810	5790	5790	5790	5790	0
23	20230802	193500	323073810	5790	5790	5790	5790	0
24	20230802	193400	323073810	5790	5790	5790	5790	0
25	20230802	193300	323073810	5790	5790	5790	5790	0
26	20230802	193200	323073810	5790	5790	5790	5790	0
27	20230802	193100	323073810	5790	5790	5790	5790	0
28	20230802	193000	323073810	5790	5790	5790	5790	0
29	20230802	192900	323073810	5790	5790	5790	5790	0
30	20230802	192800	323073810	5790	5790	5790	5790	0
31	20230802	192700	323073810	5790	5790	5790	5790	0
32	20230802	192600	323073810	5790	5790	5790	5790	4267
33	20230802	192500	323073810	5790	5790	5790	5790	0
34	20230802	192400	323073810	5790	5790	5790	5790	0
35	20230802	192300	323073810	5790	5790	5790	5790	0
36	20230802	192200	323073810	5790	5790	5790	5790	0
37	20230802	192100	323073810	5790	5790	5790	5790	0
38	20230802	192000	323073810	5790	5790	5790	5790	0
39	20230802	191900	323073810	5790	5790	5790	5790	0
40	20230802	191800	323073810	5790	5790	5790	5790	0
41	20230802	191700	323073810	5790	5790	5790	5790	0
42	20230802	191600	323073810	5790	5790	5790	5790	0
43	20230802	191500	323073810	5790	5790	5790	5790	0
44	20230802	191400	323073810	5790	5790	5790	5790	0
45	20230802	191300	323073810	5790	5790	5790	5790	0
46	20230802	191200	323073810	5790	5790	5790	5790	0
47	20230802	191100	323073810	5790	5790	5790	5790	0
48	20230802	191000	323073810	5790	5790	5790	5790	0
49	20230802	190900	323073810	5790	5790	5790	5790	0
50	20230802	190800	323073810	5790	5790	5790	5790	0
51	20230802	190700	323073810	5790	5790	5790	5790	0
52	20230802	190600	323073810	5790	5790	5790	5790	0
53	20230802	190500	323073810	5790	5790	5790	5790	0
54	20230802	190400	323073810	5790	5790	5790	5790	0
55	20230802	190300	323073810	5790	5790	5790	5790	0
56	20230802	190200	323073810	5790	5790	5790	5790	0
57	20230802	190100	323073810	5790	5790	5790	5790	0
58	20230802	190000	323073810	5790	5790	5790	5790	0
59	20230802	185900	323073810	5790	5790	5790	5790	0
60	20230802	185800	323073810	5790	5790	5790	5790	0
61	20230802	185700	323073810	5790	5790	5790	5790	0
62	20230802	185600	323073810	5790	5790	5790	5790	4267
63	20230802	185500	323073810	5790	5790	5790	5790	0
64	20230802	185400	323073810	5790	5790	5790	5790	0
65	20230802	185300	323073810	5790	5790	5790	5790	0
66	20230802	185200	323073810	5790	5790	5790	5790	0
67	20230802	185100	323073810	5790	5790	5790	5790	0
68	20230802	185000	323073810	5790	5790	5790	5790	0
69	20230802	184900	323073810	5790	5790	5790	5790	0
70	20230802	184800	323073810	5790	5790	5790	5790	0
71	20230802	184700	323073810	5790	5790	5790	5790	0
72	20230802	184600	323073810	5790	5790	5790	5790	0
73	20230802	184500	323073810	5790	5790	5790	5790	0
74	20230802	184400	323073810	5790	5790	5790	5790	0
75	20230802	184300	323073810	5790	5790	5790	5790	0
76	20230802	184200	323073810	5790	5790	5790	5790	0
77	20230802	184100	323073810	5790	5790	5790	5790	0
78	20230802	184000	323073810	5790	5790	5790	5790	0
79	20230802	183900	323073810	5790	5790	5790	5790	0
80	20230802	183800	323073810	5790	5790	5790	5790	0
81	20230802	183700	323073810	5790	5790	5790	5790	0
82	20230802	183600	323073810	5790	5790	5790	5790	0
83	20230802	183500	323073810	5790	5790	5790	5790	0
84	20230802	183400	323073810	5790	5790	5790	5790	0
85	20230802	183300	323073810	5790	5790	5790	5790	0
86	20230802	183200	323073810	5790	5790	5790	5790	0
87	20230802	183100	323073810	5790	5790	5790	5790	0
88	20230802	183000	323073810	5790	5790	5790	5790	0
89	20230802	182900	323073810	5790	5790	5790	5790	0
90	20230802	182800	323073810	5790	5790	5790	5790	0
91	20230802	182700	323073810	5790	5790	5790	5790	0
92	20230802	182600	323073810	5790	5790	5790	5790	4267
93	20230802	182500	323073810	5790	5790	5790	5790	0
94	20230802	182400	323073810	5790	5790	5790	5790	0
95	20230802	182300	323073810	5790	5790	5790	5790	0
96	20230802	182200	323073810	5790	5790	5790	5790	0
97	20230802	182100	323073810	5790	5790	5790	5790	0
98	20230802	182000	323073810	5790	5790	5790	5790	0
99	20230802	181900	323073810	5790	5790	5790	5790	0
100	20230802	181800	323073810	5790	5790	5790	5790	0
101	20230802	181700	323073810	5790	5790	5790	5790	0
102	20230802	181600	323073810	5790	5790	5790	5790	0
103	20230802	181500	323073810	5790	5790	5790	5790	0
104	20230802	181400	323073810	5790	5790	5790	5790	0
105	20230802	181300	323073810	5790	5790	5790	5790	0
106	20230802	181200	323073810	5790	5790	5790	5790	0
107	20230802	181100	323073810	5790	5790	5790	5790	0
108	20230802	181000	323073810	5790	5790	5790	5790	0
109	20230802	180900	323073810	5790	5790	5790	5790	0
110	20230802	180800	323073810	5790	5790	5790	5790	0
111	20230802	180700	323073810	5790	5790	5790	5790	0
112	20230802	180600	323073810	5790	5790	5790	5790	0
113	20230802	180500	323073810	5790	5790	5790	5790	0
114	20230802	180400	323073810	5790	5790	5790	5790	0
115	20230802	180300	323073810	5790	5790	5790	5790	0
116	20230802	180200	323073810	5790	5790	5790	5790	0
117	20230802	180100	323073810	5790	5790	5790	5790	0
118	20230802	180000	323073810	5790	5790	5790	5790	0
119	20230802	175900	323073810	5790	5790	5790	5790	0
120	20230802	175800	323073810	5790	5790	5790	5790	0
121	20230802	175700	323073810	5790	5790	5790	5790	0
122	20230802	175600	323073810	5790	5790	5790	5790	4267
123	20230802	175500	323073810	5790	5790	5790	5790	0
124	20230802	175400	323073810	5790	5790	5790	5790	0
125	20230802	175300	323073810	5790	5790	5790	5790	0
126	20230802	175200	323073810	5790	5790	5790	5790	0
127	20230802	175100	323073810	5790	5790	5790	5790	0
128	20230802	175000	323073810	5790	5790	5790	5790	0
129	20230802	174900	323073810	5790	5790	5790	5790	0
130	20230802	174800	323073810	5790	5790	5790	5790	0
131	20230802	174700	323073810	5790	5790	5790	5790	0
132	20230802	174600	323073810	5790	5790	5790	5790	0
133	20230802	174500	323073810	5790	5790	5790	5790	0
134	20230802	174400	323073810	5790	5790	5790	5790	0
135	20230802	174300	323073810	5790	5790	5790	5790	0
136	20230802	174200	323073810	5790	5790	5790	5790	0
137	20230802	174100	323073810	5790	5790	5790	5790	0
138	20230802	174000	323073810	5790	5790	5790	5790	0
139	20230802	173900	323073810	5790	5790	5790	5790	0
140	20230802	173800	323073810	5790	5790	5790	5790	0
141	20230802	173700	323073810	5790	5790	5790	5790	0
142	20230802	173600	323073810	5790	5790	5790	5790	0
143	20230802	173500	323073810	5790	5790	5790	5790	0
144	20230802	173400	323073810	5790	5790	5790	5790	0
145	20230802	173300	323073810	5790	5790	5790	5790	0
146	20230802	173200	323073810	5790	5790	5790	5790	0
147	20230802	173100	323073810	5790	5790	5790	5790	0
148	20230802	173000	323073810	5790	5790	5790	5790	0
149	20230802	172900	323073810	5790	5790	5790	5790	0
150	20230802	172800	323073810	5790	5790	5790	5790	0
151	20230802	172700	323073810	5790	5790	5790	5790	0
152	20230802	172600	323073810	5790	5790	5790	5790	4267
153	20230802	172500	323073810	5790	5790	5790	5790	0
154	20230802	172400	323073810	5790	5790	5790	5790	0
155	20230802	172300	323073810	5790	5790	5790	5790	0
156	20230802	172200	323073810	5790	5790	5790	5790	0
157	20230802	172100	323073810	5790	5790	5790	5790	0
158	20230802	172000	323073810	5790	5790	5790	5790	0
159	20230802	171900	323073810	5790	5790	5790	5790	0
160	20230802	171800	323073810	5790	5790	5790	5790	0
161	20230802	171700	323073810	5790	5790	5790	5790	0
162	20230802	171600	323073810	5790	5790	5790	5790	0
163	20230802	171500	323073810	5790	5790	5790	5790	0
164	20230802	171400	323073810	5790	5790	5790	5790	0
165	20230802	171300	323073810	5790	5790	5790	5790	0
166	20230802	171200	323073810	5790	5790	5790	5790	0
167	20230802	171100	323073810	5790	5790	5790	5790	0
168	20230802	171000	323073810	5790	5790	5790	5790	0
169	20230802	170900	323073810	5790	5790	5790	5790	0
170	20230802	170800	323073810	5790	5790	5790	5790	0
171	20230802	170700	323073810	5790	5790	5790	5790	0
172	20230802	170600	323073810	5790	5790	5790	5790	0
173	20230802	170500	323073810	5790	5790	5790	5790	0
174	20230802	170400	323073810	5790	5790	5790	5790	0
175	20230802	170300	323073810	5790	5790	5790	5790	0
176	20230802	170200	323073810	5790	5790	5790	5790	0
177	20230802	170100	323073810	5790	5790	5790	5790	0
178	20230802	170000	323073810	5790	5790	5790	5790	0
179	20230802	165900	323073810	5790	5790	5790	5790	0
180	20230802	165800	323073810	5790	5790	5790	5790	0
181	20230802	165700	323073810	5790	5790	5790	5790	0
182	20230802	165600	323073810	5790	5790	5790	5790	4267
183	20230802	165500	323073810	5790	5790	5790	5790	0
184	20230802	165400	323073810	5790	5790	5790	5790	0
185	20230802	165300	323073810	5790	5790	5790	5790	0
186	20230802	165200	323073810	5790	5790	5790	5790	0
187	20230802	165100	323073810	5790	5790	5790	5790	0
188	20230802	165000	323073810	5790	5790	5790	5790	0
189	20230802	164900	323073810	5790	5790	5790	5790	0
190	20230802	164800	323073810	5790	5790	5790	5790	0
191	20230802	164700	323073810	5790	5790	5790	5790	0
192	20230802	164600	323073810	5790	5790	5790	5790	0
193	20230802	164500	323073810	5790	5790	5790	5790	0
194	20230802	164400	323073810	5790	5790	5790	5790	0
195	20230802	164300	323073810	5790	5790	5790	5790	0
196	20230802	164200	323073810	5790	5790	5790	5790	0
197	20230802	164100	323073810	5790	5790	5790	5790	0
198	20230802	164000	323073810	5790	5790	5790	5790	0
199	20230802	163900	323073810	5790	5790	5790	5790	0
200	20230802	163800	323073810	5790	5790	5790	5790	0
201	20230802	163700	323073810	5790	5790	5790	5790	0
202	20230802	163600	323073810	5790	5790	5790	5790	0
203	20230802	163500	323073810	5790	5790	5790	5790	0
204	20230802	163400	323073810	5790	5790	5790	5790	0
205	20230802	163300	323073810	5790	5790	5790	5790	0
206	20230802	163200	323073810	5790	5790	5790	5790	0
207	20230802	163100	323073810	5790	5790	5790	5790	0
208	20230802	163000	323073810	5790	5790	5790	5790	0
209	20230802	162900	323073810	5790	5790	5790	5790	0
210	20230802	162800	323073810	5790	5790	5790	5790	0
211	20230802	162700	323073810	5790	5790	5790	5790	0
212	20230802	162600	323073810	5790	5790	5790	5790	4267
213	20230802	162500	323073810	5790	5790	5790	5790	0
214	20230802	162400	323073810	5790	5790	5790	5790	0
215	20230802	162300	323073810	5790	5790	5790	5790	0
216	20230802	162200	323073810	5790	5790	5790	5790	0
217	20230802	162100	323073810	5790	5790	5790	5790	0
218	20230802	162000	323073810	5790	5790	5790	5790	0
219	20230802	161900	323073810	5790	5790	5790	5790	0
220	20230802	161800	323073810	5790	5790	5790	5790	0
221	20230802	161700	323073810	5790	5790	5790	5790	0
222	20230802	161600	323073810	5790	5790	5790	5790	0
223	20230802	161500	323073810	5790	5790	5790	5790	0
224	20230802	161400	323073810	5790	5790	5790	5790	0
225	20230802	161300	323073810	5790	5790	5790	5790	0
226	20230802	161200	323073810	5790	5790	5790	5790	0
227	20230802	161100	323073810	5790	5790	5790	5790	0
228	20230802	161000	323073810	5790	5790	5790	5790	0
229	20230802	160900	323073810	5790	5790	5790	5790	0
230	20230802	160800	323073810	5790	5790	5790	5790	0
231	20230802	160700	323073810	5790	5790	5790	5790	0
232	20230802	160600	323073810	5790	5790	5790	5790	0
233	20230802	160500	323073810	5790	5790	5790	5790	0
234	20230802	160400	323073810	5790	5790	5790	5790	0
235	20230802	160300	323073810	5790	5790	5790	5790	0
236	20230802	160200	323073810	5790	5790	5790	5790	0
237	20230802	160100	323073810	5790	5790	5790	5790	0
238	20230802	160000	323073810	5790	5790	5790	5790	0
239	20230802	155900	323073810	5790	5790	5790	5790	0
240	20230802	155800	323073810	5790	5790	5790	5790	0
241	20230802	155700	323073810	5790	5790	5790	5790	0
242	20230802	155600	323073810	5790	5790	5790	5790	4267
243	20230802	155500	323073810	5790	5790	5790	5790	0
244	20230802	155400	323073810	5790	5790	5790	5790	0
245	20230802	155300	323073810	5790	5790	5790	5790	0
246	20230802	155200	323073810	5790	5790	5790	5790	0
247	20230802	155100	323073810	5790	5790	5790	5790	0
248	20230802	155000	323073810	5790	5790	5790	5790	0
249	20230802	154900	323073810	5790	5790	5790	5790	0
250	20230802	154800	323073810	5790	5790	5790	5790	0
251	20230802	154700	323073810	5790	5790	5790	5790	0
252	20230802	154600	323073810	5790	5790	5790	5790	0
253	20230802	154500	323073810	5790	5790	5790	5790	0
254	20230802	154400	323073810	5790	5790	5790	5790	0
255	20230802	154300	323073810	5790	5790	5790	5790	0
256	20230802	154200	323073810	5790	5790	5790	5790	0
257	20230802	154100	323073810	5790	5790	5790	5790	0
258	20230802	154000	323073810	5790	5790	5790	5790	0
259	20230802	153900	323073810	5790	5790	5790	5790	0
260	20230802	153800	323073810	5790	5790	5790	5790	0
261	20230802	153700	323073810	5790	5790	5790	5790	0
262	20230802	153600	323073810	5790	5790	5790	5790	0
263	20230802	153500	323073810	5790	5790	5790	5790	0
264	20230802	153400	323073810	5790	5790	5790	5790	0
265	20230802	153300	323073810	5790	5790	5790	5790	0
266	20230802	153200	323073810	5790	5790	5790	5790	0
267	20230802	153100	323073810	5790	5790	5790	5790	0
268	20230802	153000	323073810	5790	5790	5790	5790	4267
269	20230802	152900	298367880	5730	5730	5730	5730	0
270	20230802	152800	298367880	5730	5730	5730	5730	0
271	20230802	152700	298367880	5730	5730	5730	5730	0
272	20230802	152600	298367880	5730	5730	5730	5730	0
273	20230802	152500	298367880	5730	5730	5730	5730	0
274	20230802	152400	298367880	5730	5730	5730	5730	0
275	20230802	152300	298367880	5730	5730	5730	5730	0
276	20230802	152200	298367880	5730	5730	5730	5730	0
277	20230802	152100	298367880	5730	5730	5730	5730	0
278	20230802	152000	298367880	5730	5730	5730	5730	0
279	20230802	151900	298367880	5730	5730	5730	5730	100
280	20230802	151800	297794880	5730	5730	5730	5730	1
281	20230802	151700	297789150	5720	5720	5720	5720	1
282	20230802	151600	297783430	5720	5720	5720	5720	9
283	20230802	151500	297731950	5730	5730	5730	5730	10
284	20230802	151400	297674650	5730	5730	5730	5730	0
285	20230802	151300	297674650	5730	5730	5730	5730	11
286	20230802	151200	297611620	5730	5730	5730	5730	5
287	20230802	151100	297582970	5730	5730	5730	5730	13
288	20230802	151000	297508480	5720	5720	5720	5720	30
289	20230802	150900	297336880	5730	5730	5730	5730	20
290	20230802	150800	297222280	5730	5730	5730	5730	21
291	20230802	150700	297101950	5730	5730	5730	5730	102
292	20230802	150600	296517490	5730	5740	5740	5730	110
293	20230802	150500	295886790	5740	5740	5740	5740	24
294	20230802	150400	295749030	5730	5730	5730	5730	1193
295	20230802	150300	288913140	5730	5730	5730	5730	750
296	20230802	150200	284615640	5730	5750	5750	5730	101
297	20230802	150100	284036890	5720	5720	5720	5720	1323
298	20230802	150000	276469330	5710	5740	5740	5710	2539
299	20230802	145900	261943460	5730	5730	5730	5730	0
300	20230802	145800	261943460	5730	5730	5730	5730	0
301	20230802	145700	261943460	5730	5730	5730	5730	0
302	20230802	145600	261943460	5730	5730	5730	5730	0
303	20230802	145500	261943460	5730	5730	5730	5730	0
304	20230802	145400	261943460	5730	5730	5730	5730	350
305	20230802	145300	259937960	5760	5730	5760	5720	3422
306	20230802	145200	240360850	5730	5730	5730	5730	0
307	20230802	145100	240360850	5730	5730	5730	5730	1
308	20230802	145000	240355120	5720	5720	5720	5720	0
309	20230802	144900	240355120	5720	5730	5740	5720	1886
310	20230802	144800	229564340	5730	5740	5740	5720	2001
311	20230802	144700	218103100	5740	5740	5740	5740	0
312	20230802	144600	218103100	5740	5740	5740	5740	0
313	20230802	144500	218103100	5740	5740	5740	5740	1
314	20230802	144400	218097360	5750	5750	5750	5750	0
315	20230802	144300	218097360	5750	5740	5750	5740	3
316	20230802	144200	218080120	5750	5740	5750	5740	13
317	20230802	144100	218005390	5740	5740	5740	5740	0
318	20230802	144000	218005390	5740	5740	5740	5740	132
319	20230802	143900	217247710	5730	5730	5730	5730	0
320	20230802	143800	217247710	5730	5730	5730	5730	500
321	20230802	143700	214382710	5740	5760	5760	5740	1175
322	20230802	143600	207637420	5760	5760	5760	5760	11
323	20230802	143500	207574060	5750	5750	5750	5750	0
324	20230802	143400	207574060	5750	5740	5750	5740	319
325	20230802	143300	205739820	5750	5770	5770	5750	2009
326	20230802	143200	194186850	5750	5750	5750	5750	0
327	20230802	143100	194186850	5750	5750	5750	5750	617
328	20230802	143000	190639100	5740	5740	5740	5740	1
329	20230802	142900	190633360	5750	5740	5750	5740	38
330	20230802	142800	190414870	5750	5750	5750	5750	1
331	20230802	142700	190409120	5750	5770	5770	5750	1684
332	20230802	142600	180722030	5770	5770	5770	5770	5
333	20230802	142500	180693180	5770	5780	5780	5770	12
334	20230802	142400	180623900	5770	5770	5770	5770	1
335	20230802	142300	180618130	5790	5790	5790	5790	0
336	20230802	142200	180618130	5790	5780	5790	5780	3
337	20230802	142100	180600780	5780	5780	5780	5780	10
338	20230802	142000	180542980	5770	5770	5770	5770	25
339	20230802	141900	180398730	5770	5770	5770	5770	0
340	20230802	141800	180398730	5770	5770	5770	5770	0
341	20230802	141700	180398730	5770	5770	5770	5770	0
342	20230802	141600	180398730	5770	5770	5770	5770	0
343	20230802	141500	180398730	5770	5760	5770	5750	5
344	20230802	141400	180369950	5750	5750	5750	5750	0
345	20230802	141300	180369950	5750	5760	5760	5750	2700
346	20230802	141200	164832740	5760	5770	5770	5760	70
347	20230802	141100	164428860	5770	5770	5770	5770	0
348	20230802	141000	164428860	5770	5770	5770	5770	1
349	20230802	140900	164423090	5760	5760	5760	5760	0
350	20230802	140800	164423090	5760	5780	5780	5760	300
351	20230802	140700	162691820	5790	5790	5790	5790	2
352	20230802	140600	162680240	5780	5780	5780	5780	1
353	20230802	140500	162674460	5780	5780	5780	5780	1
354	20230802	140400	162668680	5790	5790	5790	5790	10
355	20230802	140300	162610780	5780	5780	5780	5780	0
356	20230802	140200	162610780	5780	5780	5780	5780	0
357	20230802	140100	162610780	5780	5770	5780	5770	1184
358	20230802	140000	155775080	5770	5760	5770	5760	191
359	20230802	135900	154673020	5770	5770	5770	5770	1
360	20230802	135800	154667250	5760	5760	5760	5760	0
361	20230802	135700	154667250	5760	5760	5760	5760	1
362	20230802	135600	154661490	5770	5780	5780	5770	189
363	20230802	135500	153570940	5780	5780	5780	5780	4
364	20230802	135400	153547820	5770	5770	5770	5770	501
365	20230802	135300	150657050	5780	5780	5780	5780	40
366	20230802	135200	150425850	5780	5780	5780	5780	29
367	20230802	135100	150258230	5780	5780	5780	5780	301
368	20230802	135000	148518450	5780	5780	5780	5780	350
369	20230802	134900	146495450	5790	5790	5790	5790	10
370	20230802	134800	146437550	5780	5780	5780	5780	1
371	20230802	134700	146431770	5780	5780	5780	5780	1
372	20230802	134600	146425990	5780	5780	5780	5780	1
373	20230802	134500	146420210	5790	5780	5790	5780	3
374	20230802	134400	146402850	5790	5790	5790	5790	2
375	20230802	134300	146391270	5780	5780	5780	5780	0
376	20230802	134200	146391270	5780	5780	5780	5780	1
377	20230802	134100	146385490	5780	5780	5780	5780	1
378	20230802	134000	146379710	5790	5790	5790	5790	7
379	20230802	133900	146339180	5790	5780	5790	5780	13
380	20230802	133800	146263920	5790	5780	5790	5780	2
381	20230802	133700	146252350	5780	5780	5780	5780	1
382	20230802	133600	146246570	5790	5790	5790	5780	501
383	20230802	133500	143345790	5790	5790	5790	5790	0
384	20230802	133400	143345790	5790	5800	5800	5790	11
385	20230802	133300	143282000	5790	5790	5790	5790	0
386	20230802	133200	143282000	5790	5790	5790	5790	2
387	20230802	133100	143270420	5790	5790	5790	5790	10
388	20230802	133000	143212520	5790	5790	5790	5790	2
389	20230802	132900	143200940	5790	5790	5790	5790	0
390	20230802	132800	143200940	5790	5790	5790	5790	1
391	20230802	132700	143195150	5800	5800	5800	5800	1
392	20230802	132600	143189350	5800	5800	5800	5800	2
393	20230802	132500	143177750	5800	5800	5810	5790	876
394	20230802	132400	138088270	5800	5800	5800	5800	3619
395	20230802	132300	117098070	5810	5810	5810	5810	0
396	20230802	132200	117098070	5810	5810	5810	5810	2
397	20230802	132100	117086450	5810	5810	5810	5810	2
398	20230802	132000	117074830	5800	5800	5800	5800	0
399	20230802	131900	117074830	5800	5820	5820	5800	26
400	20230802	131800	116923820	5810	5810	5810	5810	1927
401	20230802	131700	105727950	5810	5810	5810	5810	2
402	20230802	131600	105716330	5820	5820	5820	5820	20
403	20230802	131500	105599930	5810	5810	5810	5810	17
404	20230802	131400	105501160	5810	5810	5810	5810	40
405	20230802	131300	105268760	5820	5820	5820	5820	10
406	20230802	131200	105210560	5820	5810	5820	5810	201
407	20230802	131100	104040750	5810	5810	5810	5810	1000
408	20230802	131000	98230750	5820	5820	5820	5820	0
409	20230802	130900	98230750	5820	5810	5820	5810	21
410	20230802	130800	98108630	5810	5810	5810	5810	0
411	20230802	130700	98108630	5810	5810	5810	5810	0
412	20230802	130600	98108630	5810	5810	5810	5810	0
413	20230802	130500	98108630	5810	5810	5810	5810	40
414	20230802	130400	97876230	5820	5820	5820	5820	2
415	20230802	130300	97864590	5820	5820	5820	5820	59
416	20230802	130200	97521210	5820	5820	5820	5820	0
417	20230802	130100	97521210	5820	5820	5820	5820	0
418	20230802	130000	97521210	5820	5820	5820	5820	1
419	20230802	125900	97515390	5820	5820	5820	5820	0
420	20230802	125800	97515390	5820	5820	5820	5820	0
421	20230802	125700	97515390	5820	5820	5820	5820	5
422	20230802	125600	97486290	5820	5820	5820	5820	0
423	20230802	125500	97486290	5820	5820	5820	5820	0
424	20230802	125400	97486290	5820	5820	5820	5820	44
425	20230802	125300	97230210	5820	5820	5820	5820	1
426	20230802	125200	97224390	5820	5820	5820	5820	0
427	20230802	125100	97224390	5820	5820	5820	5820	1
428	20230802	125000	97218570	5820	5820	5820	5820	0
429	20230802	124900	97218570	5820	5820	5820	5820	1
430	20230802	124800	97212750	5820	5820	5820	5820	0
431	20230802	124700	97212750	5820	5820	5820	5820	0
432	20230802	124600	97212750	5820	5820	5820	5820	0
433	20230802	124500	97212750	5820	5820	5820	5820	2
434	20230802	124400	97201110	5820	5820	5820	5820	0
435	20230802	124300	97201110	5820	5820	5820	5820	0
436	20230802	124200	97201110	5820	5820	5820	5820	0
437	20230802	124100	97201110	5820	5820	5820	5820	0
438	20230802	124000	97201110	5820	5820	5820	5820	0
439	20230802	123900	97201110	5820	5820	5820	5820	0
440	20230802	123800	97201110	5820	5820	5820	5820	0
441	20230802	123700	97201110	5820	5820	5820	5820	0
442	20230802	123600	97201110	5820	5820	5820	5820	1
443	20230802	123500	97195290	5820	5830	5830	5820	30
444	20230802	123400	97020670	5830	5830	5830	5830	6
445	20230802	123300	96985690	5820	5820	5820	5820	0
446	20230802	123200	96985690	5820	5820	5820	5820	31
447	20230802	123100	96805270	5820	5820	5820	5820	0
448	20230802	123000	96805270	5820	5820	5820	5820	1
449	20230802	122900	96799450	5820	5820	5820	5820	1
450	20230802	122800	96793630	5820	5820	5820	5820	0
451	20230802	122700	96793630	5820	5820	5820	5820	4
452	20230802	122600	96770350	5820	5820	5820	5820	12
453	20230802	122500	96700510	5820	5820	5820	5820	41
454	20230802	122400	96461890	5830	5830	5830	5830	28
455	20230802	122300	96298650	5810	5810	5810	5810	0
456	20230802	122200	96298650	5810	5810	5810	5810	0
457	20230802	122100	96298650	5810	5810	5810	5810	0
458	20230802	122000	96298650	5810	5810	5810	5810	0
459	20230802	121900	96298650	5810	5810	5810	5810	40
460	20230802	121800	96066250	5810	5810	5810	5810	1
461	20230802	121700	96060440	5810	5810	5810	5810	0
462	20230802	121600	96060440	5810	5820	5820	5810	2
463	20230802	121500	96048810	5820	5810	5820	5810	51
464	20230802	121400	95752000	5810	5810	5810	5810	0
465	20230802	121300	95752000	5810	5810	5810	5810	1
466	20230802	121200	95746190	5810	5810	5810	5810	0
467	20230802	121100	95746190	5810	5810	5810	5810	3
468	20230802	121000	95728760	5820	5820	5820	5820	27
469	20230802	120900	95571620	5820	5820	5820	5820	1
470	20230802	120800	95565800	5820	5820	5820	5820	0
471	20230802	120700	95565800	5820	5820	5820	5820	0
472	20230802	120600	95565800	5820	5820	5820	5820	0
473	20230802	120500	95565800	5820	5820	5820	5820	11
474	20230802	120400	95501780	5820	5820	5820	5820	15
475	20230802	120300	95414480	5820	5820	5820	5820	1
476	20230802	120200	95408660	5830	5820	5830	5810	251
477	20230802	120100	93948660	5830	5830	5830	5830	0
478	20230802	120000	93948660	5830	5820	5830	5820	38
479	20230802	115900	93727160	5820	5820	5820	5820	0
480	20230802	115800	93727160	5820	5820	5820	5820	0
481	20230802	115700	93727160	5820	5820	5820	5820	100
482	20230802	115600	93145160	5830	5820	5830	5820	92
483	20230802	115500	92609220	5830	5830	5830	5830	50
484	20230802	115400	92317720	5830	5830	5830	5830	11
485	20230802	115300	92253590	5820	5820	5820	5820	0
486	20230802	115200	92253590	5820	5820	5820	5820	0
487	20230802	115100	92253590	5820	5820	5820	5820	0
488	20230802	115000	92253590	5820	5820	5820	5820	0
489	20230802	114900	92253590	5820	5820	5820	5820	0
490	20230802	114800	92253590	5820	5820	5820	5820	0
491	20230802	114700	92253590	5820	5820	5820	5820	182
492	20230802	114600	91194350	5820	5820	5820	5820	490
493	20230802	114500	88342550	5810	5820	5820	5810	219
494	20230802	114400	87068450	5820	5820	5820	5820	1
495	20230802	114300	87062630	5810	5810	5810	5810	42
496	20230802	114200	86818610	5810	5810	5810	5810	53
497	20230802	114100	86510680	5810	5820	5820	5810	696
498	20230802	114000	82460190	5820	5830	5830	5820	8
499	20230802	113900	82413620	5830	5820	5830	5820	10
500	20230802	113800	82355400	5820	5820	5820	5820	178
501	20230802	113700	81319440	5820	5820	5820	5820	51
502	20230802	113600	81022620	5830	5830	5830	5830	0
503	20230802	113500	81022620	5830	5830	5830	5830	0
504	20230802	113400	81022620	5830	5830	5830	5830	0
505	20230802	113300	81022620	5830	5830	5830	5830	1
506	20230802	113200	81016790	5830	5830	5830	5830	0
507	20230802	113100	81016790	5830	5830	5830	5830	10
508	20230802	113000	80958490	5830	5830	5830	5830	0
509	20230802	112900	80958490	5830	5830	5830	5830	0
510	20230802	112800	80958490	5830	5830	5830	5830	0
511	20230802	112700	80958490	5830	5830	5830	5830	0
512	20230802	112600	80958490	5830	5830	5830	5830	0
513	20230802	112500	80958490	5830	5830	5830	5830	5
514	20230802	112400	80929340	5820	5820	5820	5820	0
515	20230802	112300	80929340	5820	5820	5820	5820	0
516	20230802	112200	80929340	5820	5820	5820	5820	0
517	20230802	112100	80929340	5820	5820	5820	5820	0
518	20230802	112000	80929340	5820	5820	5820	5820	0
519	20230802	111900	80929340	5820	5820	5820	5820	0
520	20230802	111800	80929340	5820	5820	5820	5820	1
521	20230802	111700	80923520	5830	5830	5830	5820	80
522	20230802	111600	80457150	5830	5830	5830	5820	530
523	20230802	111500	77367540	5830	5830	5830	5820	150
524	20230802	111400	76493120	5820	5830	5830	5820	21
525	20230802	111300	76370700	5830	5830	5830	5830	2
526	20230802	111200	76359040	5820	5820	5820	5820	0
527	20230802	111100	76359040	5820	5820	5820	5820	0
528	20230802	111000	76359040	5820	5820	5820	5820	0
529	20230802	110900	76359040	5820	5820	5820	5820	0
530	20230802	110800	76359040	5820	5830	5830	5820	12
531	20230802	110700	76289090	5820	5830	5830	5820	157
532	20230802	110600	75373870	5830	5830	5830	5830	0
533	20230802	110500	75373870	5830	5830	5830	5830	5
534	20230802	110400	75344720	5820	5840	5840	5810	3110
535	20230802	110300	57228920	5860	5860	5860	5860	0
536	20230802	110200	57228920	5860	5860	5860	5860	0
537	20230802	110100	57228920	5860	5860	5860	5860	0
538	20230802	110000	57228920	5860	5850	5860	5850	5
539	20230802	105900	57199630	5850	5850	5850	5850	0
540	20230802	105800	57199630	5850	5850	5850	5850	0
541	20230802	105700	57199630	5850	5850	5850	5850	1
542	20230802	105600	57193780	5850	5850	5850	5850	0
543	20230802	105500	57193780	5850	5850	5850	5850	1
544	20230802	105400	57187930	5850	5850	5850	5850	6
545	20230802	105300	57152830	5840	5840	5840	5840	0
546	20230802	105200	57152830	5840	5850	5850	5840	57
547	20230802	105100	56819770	5840	5840	5840	5840	0
548	20230802	105000	56819770	5840	5840	5840	5840	0
549	20230802	104900	56819770	5840	5840	5840	5840	6
550	20230802	104800	56784730	5830	5850	5850	5830	1317
551	20230802	104700	49085160	5860	5860	5860	5860	0
552	20230802	104600	49085160	5860	5860	5860	5860	4
553	20230802	104500	49061720	5860	5860	5860	5860	1
554	20230802	104400	49055860	5850	5850	5850	5850	2
555	20230802	104300	49044160	5850	5850	5850	5850	0
556	20230802	104200	49044160	5850	5850	5860	5850	111
557	20230802	104100	48393770	5850	5850	5860	5850	76
558	20230802	104000	47949000	5860	5860	5860	5860	2
559	20230802	103900	47937280	5850	5860	5860	5850	161
560	20230802	103800	46993920	5860	5860	5860	5860	107
561	20230802	103700	46366900	5860	5860	5860	5860	0
562	20230802	103600	46366900	5860	5860	5860	5860	0
563	20230802	103500	46366900	5860	5860	5860	5860	0
564	20230802	103400	46366900	5860	5860	5860	5860	0
565	20230802	103300	46366900	5860	5860	5860	5860	4
566	20230802	103200	46343460	5860	5860	5860	5860	20
567	20230802	103100	46226260	5850	5860	5860	5850	529
568	20230802	103000	43126610	5850	5850	5850	5850	0
569	20230802	102900	43126610	5850	5860	5860	5850	54
570	20230802	102800	42810510	5860	5860	5860	5860	10
571	20230802	102700	42751910	5850	5850	5850	5850	0
572	20230802	102600	42751910	5850	5860	5860	5850	12
573	20230802	102500	42681600	5850	5850	5850	5850	0
574	20230802	102400	42681600	5850	5850	5850	5850	0
575	20230802	102300	42681600	5850	5850	5850	5850	11
576	20230802	102200	42617250	5850	5860	5860	5850	105
577	20230802	102100	42002000	5860	5860	5860	5860	0
578	20230802	102000	42002000	5860	5860	5860	5860	4
579	20230802	101900	41978560	5870	5870	5870	5870	4
580	20230802	101800	41955080	5870	5870	5870	5870	1
581	20230802	101700	41949210	5870	5850	5870	5850	4
582	20230802	101600	41925790	5870	5870	5870	5870	1
583	20230802	101500	41919920	5850	5850	5850	5850	0
584	20230802	101400	41919920	5850	5850	5850	5850	301
585	20230802	101300	40159070	5850	5860	5860	5850	1064
586	20230802	101200	33934460	5860	5860	5860	5860	0
587	20230802	101100	33934460	5860	5860	5860	5860	0
588	20230802	101000	33934460	5860	5860	5860	5860	0
589	20230802	100900	33934460	5860	5860	5860	5860	3
590	20230802	100800	33916880	5850	5860	5860	5850	129
591	20230802	100700	33161380	5860	5860	5860	5860	0
592	20230802	100600	33161380	5860	5880	5880	5860	215
593	20230802	100500	31901400	5880	5880	5880	5880	3
594	20230802	100400	31883760	5860	5860	5860	5860	2
595	20230802	100300	31872040	5870	5870	5870	5870	321
596	20230802	100200	29987770	5870	5870	5870	5870	0
597	20230802	100100	29987770	5870	5910	5910	5870	846
598	20230802	100000	25021100	5910	5910	5910	5910	0
599	20230802	095900	25021100	5910	5900	5910	5900	12
600	20230802	095800	24950290	5910	5910	5910	5910	0
601	20230802	095700	24950290	5910	5910	5910	5910	0
602	20230802	095600	24950290	5910	5910	5910	5910	0
603	20230802	095500	24950290	5910	5910	5910	5910	0
604	20230802	095400	24950290	5910	5910	5910	5910	1
605	20230802	095300	24944380	5890	5890	5890	5890	0
606	20230802	095200	24944380	5890	5890	5890	5890	39
607	20230802	095100	24714670	5890	5890	5890	5890	0
608	20230802	095000	24714670	5890	5890	5890	5890	0
609	20230802	094900	24714670	5890	5890	5890	5890	0
610	20230802	094800	24714670	5890	5890	5890	5890	10
611	20230802	094700	24655770	5890	5890	5890	5890	3
612	20230802	094600	24638100	5890	5900	5900	5890	260
613	20230802	094500	23104530	5920	5910	5920	5910	104
614	20230802	094400	22489860	5920	5920	5920	5920	1
615	20230802	094300	22483940	5910	5910	5910	5910	1
616	20230802	094200	22478030	5910	5910	5910	5910	0
617	20230802	094100	22478030	5910	5910	5920	5910	65
618	20230802	094000	22093860	5920	5920	5920	5920	1
619	20230802	093900	22087940	5910	5910	5910	5910	500
620	20230802	093800	19132940	5910	5910	5910	5910	4
621	20230802	093700	19109300	5910	5920	5920	5910	3
622	20230802	093600	19091550	5920	5920	5920	5920	1
623	20230802	093500	19085630	5920	5910	5920	5910	104
624	20230802	093400	18470970	5910	5910	5910	5910	155
625	20230802	093300	17554920	5910	5890	5910	5890	110
626	20230802	093200	16905930	5890	5890	5890	5890	8
627	20230802	093100	16858810	5900	5900	5900	5900	18
628	20230802	093000	16752610	5900	5900	5900	5900	3
629	20230802	092900	16734910	5900	5900	5900	5900	2
630	20230802	092800	16723110	5900	5900	5900	5900	1
631	20230802	092700	16717210	5890	5890	5890	5890	20
632	20230802	092600	16599410	5900	5900	5900	5900	0
633	20230802	092500	16599410	5900	5890	5900	5890	12
634	20230802	092400	16528670	5890	5890	5890	5890	0
635	20230802	092300	16528670	5890	5890	5890	5890	0
636	20230802	092200	16528670	5890	5890	5890	5890	0
637	20230802	092100	16528670	5890	5890	5890	5890	0
638	20230802	092000	16528670	5890	5890	5890	5890	11
639	20230802	091900	16463880	5880	5890	5890	5880	60
640	20230802	091800	16110680	5890	5890	5890	5890	10
641	20230802	091700	16051780	5890	5890	5890	5890	0
642	20230802	091600	16051780	5890	5890	5890	5890	2
643	20230802	091500	16040000	5890	5890	5890	5890	0
644	20230802	091400	16040000	5890	5880	5890	5880	309
645	20230802	091300	14223020	5880	5870	5880	5870	282
646	20230802	091200	12567670	5850	5860	5860	5850	173
647	20230802	091100	11554600	5860	5860	5860	5860	1267
648	20230802	091000	4129980	5860	5860	5860	5860	230
649	20230802	090900	2782180	5870	5860	5870	5860	120
650	20230802	090800	2077980	5860	5860	5860	5860	20
651	20230802	090700	1960780	5870	5870	5870	5870	0
652	20230802	090600	1960780	5870	5880	5880	5870	21
653	20230802	090500	1837500	5880	5880	5880	5880	10
654	20230802	090400	1778700	5880	5880	5880	5880	0
655	20230802	090300	1778700	5880	5880	5880	5880	9
656	20230802	090200	1725780	5880	5880	5880	5880	0
657	20230802	090100	1725780	5880	5880	5880	5880	0
658	20230802	090000	1725780	5880	5850	5880	5850	295