KissMeData/288490/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	203400	81220857	94	94	94	94	1103
3	20230802	203300	81220857	94	94	94	94	0
4	20230802	203200	81220857	94	94	94	94	0
5	20230802	203100	81220857	94	94	94	94	0
6	20230802	203000	81220857	94	94	94	94	0
7	20230802	202900	81220857	94	94	94	94	0
8	20230802	202800	81220857	94	94	94	94	0
9	20230802	202700	81220857	94	94	94	94	0
10	20230802	202600	81220857	94	94	94	94	0
11	20230802	202500	81220857	94	94	94	94	0
12	20230802	202400	81220857	94	94	94	94	0
13	20230802	202300	81220857	94	94	94	94	0
14	20230802	202200	81220857	94	94	94	94	0
15	20230802	202100	81220857	94	94	94	94	0
16	20230802	202000	81220857	94	94	94	94	0
17	20230802	201900	81220857	94	94	94	94	0
18	20230802	201800	81220857	94	94	94	94	0
19	20230802	201700	81220857	94	94	94	94	0
20	20230802	201600	81220857	94	94	94	94	0
21	20230802	201500	81220857	94	94	94	94	0
22	20230802	201400	81220857	94	94	94	94	0
23	20230802	201300	81220857	94	94	94	94	0
24	20230802	201200	81220857	94	94	94	94	0
25	20230802	201100	81220857	94	94	94	94	0
26	20230802	201000	81220857	94	94	94	94	0
27	20230802	200900	81220857	94	94	94	94	0
28	20230802	200800	81220857	94	94	94	94	0
29	20230802	200700	81220857	94	94	94	94	0
30	20230802	200600	81220857	94	94	94	94	0
31	20230802	200500	81220857	94	94	94	94	0
32	20230802	200400	81220857	94	94	94	94	1103
33	20230802	200300	81220857	94	94	94	94	0
34	20230802	200200	81220857	94	94	94	94	0
35	20230802	200100	81220857	94	94	94	94	0
36	20230802	200000	81220857	94	94	94	94	0
37	20230802	195900	81220857	94	94	94	94	0
38	20230802	195800	81220857	94	94	94	94	0
39	20230802	195700	81220857	94	94	94	94	0
40	20230802	195600	81220857	94	94	94	94	0
41	20230802	195500	81220857	94	94	94	94	0
42	20230802	195400	81220857	94	94	94	94	0
43	20230802	195300	81220857	94	94	94	94	0
44	20230802	195200	81220857	94	94	94	94	0
45	20230802	195100	81220857	94	94	94	94	0
46	20230802	195000	81220857	94	94	94	94	0
47	20230802	194900	81220857	94	94	94	94	0
48	20230802	194800	81220857	94	94	94	94	0
49	20230802	194700	81220857	94	94	94	94	0
50	20230802	194600	81220857	94	94	94	94	0
51	20230802	194500	81220857	94	94	94	94	0
52	20230802	194400	81220857	94	94	94	94	0
53	20230802	194300	81220857	94	94	94	94	0
54	20230802	194200	81220857	94	94	94	94	0
55	20230802	194100	81220857	94	94	94	94	0
56	20230802	194000	81220857	94	94	94	94	0
57	20230802	193900	81220857	94	94	94	94	0
58	20230802	193800	81220857	94	94	94	94	0
59	20230802	193700	81220857	94	94	94	94	0
60	20230802	193600	81220857	94	94	94	94	0
61	20230802	193500	81220857	94	94	94	94	0
62	20230802	193400	81220857	94	94	94	94	1103
63	20230802	193300	81220857	94	94	94	94	0
64	20230802	193200	81220857	94	94	94	94	0
65	20230802	193100	81220857	94	94	94	94	0
66	20230802	193000	81220857	94	94	94	94	0
67	20230802	192900	81220857	94	94	94	94	0
68	20230802	192800	81220857	94	94	94	94	0
69	20230802	192700	81220857	94	94	94	94	0
70	20230802	192600	81220857	94	94	94	94	0
71	20230802	192500	81220857	94	94	94	94	0
72	20230802	192400	81220857	94	94	94	94	0
73	20230802	192300	81220857	94	94	94	94	0
74	20230802	192200	81220857	94	94	94	94	0
75	20230802	192100	81220857	94	94	94	94	0
76	20230802	192000	81220857	94	94	94	94	0
77	20230802	191900	81220857	94	94	94	94	0
78	20230802	191800	81220857	94	94	94	94	0
79	20230802	191700	81220857	94	94	94	94	0
80	20230802	191600	81220857	94	94	94	94	0
81	20230802	191500	81220857	94	94	94	94	0
82	20230802	191400	81220857	94	94	94	94	0
83	20230802	191300	81220857	94	94	94	94	0
84	20230802	191200	81220857	94	94	94	94	0
85	20230802	191100	81220857	94	94	94	94	0
86	20230802	191000	81220857	94	94	94	94	0
87	20230802	190900	81220857	94	94	94	94	0
88	20230802	190800	81220857	94	94	94	94	0
89	20230802	190700	81220857	94	94	94	94	0
90	20230802	190600	81220857	94	94	94	94	0
91	20230802	190500	81220857	94	94	94	94	0
92	20230802	190400	81220857	94	94	94	94	1103
93	20230802	190300	81220857	94	94	94	94	0
94	20230802	190200	81220857	94	94	94	94	0
95	20230802	190100	81220857	94	94	94	94	0
96	20230802	190000	81220857	94	94	94	94	0
97	20230802	185900	81220857	94	94	94	94	0
98	20230802	185800	81220857	94	94	94	94	0
99	20230802	185700	81220857	94	94	94	94	0
100	20230802	185600	81220857	94	94	94	94	0
101	20230802	185500	81220857	94	94	94	94	0
102	20230802	185400	81220857	94	94	94	94	0
103	20230802	185300	81220857	94	94	94	94	0
104	20230802	185200	81220857	94	94	94	94	0
105	20230802	185100	81220857	94	94	94	94	0
106	20230802	185000	81220857	94	94	94	94	0
107	20230802	184900	81220857	94	94	94	94	0
108	20230802	184800	81220857	94	94	94	94	0
109	20230802	184700	81220857	94	94	94	94	0
110	20230802	184600	81220857	94	94	94	94	0
111	20230802	184500	81220857	94	94	94	94	0
112	20230802	184400	81220857	94	94	94	94	0
113	20230802	184300	81220857	94	94	94	94	0
114	20230802	184200	81220857	94	94	94	94	0
115	20230802	184100	81220857	94	94	94	94	0
116	20230802	184000	81220857	94	94	94	94	0
117	20230802	183900	81220857	94	94	94	94	0
118	20230802	183800	81220857	94	94	94	94	0
119	20230802	183700	81220857	94	94	94	94	0
120	20230802	183600	81220857	94	94	94	94	0
121	20230802	183500	81220857	94	94	94	94	0
122	20230802	183400	81220857	94	94	94	94	1103
123	20230802	183300	81220857	94	94	94	94	0
124	20230802	183200	81220857	94	94	94	94	0
125	20230802	183100	81220857	94	94	94	94	0
126	20230802	183000	81220857	94	94	94	94	0
127	20230802	182900	81220857	94	94	94	94	0
128	20230802	182800	81220857	94	94	94	94	0
129	20230802	182700	81220857	94	94	94	94	0
130	20230802	182600	81220857	94	94	94	94	0
131	20230802	182500	81220857	94	94	94	94	0
132	20230802	182400	81220857	94	94	94	94	0
133	20230802	182300	81220857	94	94	94	94	0
134	20230802	182200	81220857	94	94	94	94	0
135	20230802	182100	81220857	94	94	94	94	0
136	20230802	182000	81220857	94	94	94	94	0
137	20230802	181900	81220857	94	94	94	94	0
138	20230802	181800	81220857	94	94	94	94	0
139	20230802	181700	81220857	94	94	94	94	0
140	20230802	181600	81220857	94	94	94	94	0
141	20230802	181500	81220857	94	94	94	94	0
142	20230802	181400	81220857	94	94	94	94	0
143	20230802	181300	81220857	94	94	94	94	0
144	20230802	181200	81220857	94	94	94	94	0
145	20230802	181100	81220857	94	94	94	94	0
146	20230802	181000	81220857	94	94	94	94	0
147	20230802	180900	81220857	94	94	94	94	0
148	20230802	180800	81220857	94	94	94	94	0
149	20230802	180700	81220857	94	94	94	94	0
150	20230802	180600	81220857	94	94	94	94	0
151	20230802	180500	81220857	94	94	94	94	0
152	20230802	180400	81220857	94	94	94	94	1103
153	20230802	180300	81220857	94	94	94	94	0
154	20230802	180200	81220857	94	94	94	94	0
155	20230802	180100	81220857	94	94	94	94	0
156	20230802	180000	81220857	94	94	94	94	0
157	20230802	175900	81220857	94	94	94	94	0
158	20230802	175800	81220857	94	94	94	94	0
159	20230802	175700	81220857	94	94	94	94	0
160	20230802	175600	81220857	94	94	94	94	0
161	20230802	175500	81220857	94	94	94	94	0
162	20230802	175400	81220857	94	94	94	94	0
163	20230802	175300	81220857	94	94	94	94	0
164	20230802	175200	81220857	94	94	94	94	0
165	20230802	175100	81220857	94	94	94	94	0
166	20230802	175000	81220857	94	94	94	94	0
167	20230802	174900	81220857	94	94	94	94	0
168	20230802	174800	81220857	94	94	94	94	0
169	20230802	174700	81220857	94	94	94	94	0
170	20230802	174600	81220857	94	94	94	94	0
171	20230802	174500	81220857	94	94	94	94	0
172	20230802	174400	81220857	94	94	94	94	0
173	20230802	174300	81220857	94	94	94	94	0
174	20230802	174200	81220857	94	94	94	94	0
175	20230802	174100	81220857	94	94	94	94	0
176	20230802	174000	81220857	94	94	94	94	0
177	20230802	173900	81220857	94	94	94	94	0
178	20230802	173800	81220857	94	94	94	94	0
179	20230802	173700	81220857	94	94	94	94	0
180	20230802	173600	81220857	94	94	94	94	0
181	20230802	173500	81220857	94	94	94	94	0
182	20230802	173400	81220857	94	94	94	94	1103
183	20230802	173300	81220857	94	94	94	94	0
184	20230802	173200	81220857	94	94	94	94	0
185	20230802	173100	81220857	94	94	94	94	0
186	20230802	173000	81220857	94	94	94	94	0
187	20230802	172900	81220857	94	94	94	94	0
188	20230802	172800	81220857	94	94	94	94	0
189	20230802	172700	81220857	94	94	94	94	0
190	20230802	172600	81220857	94	94	94	94	0
191	20230802	172500	81220857	94	94	94	94	0
192	20230802	172400	81220857	94	94	94	94	0
193	20230802	172300	81220857	94	94	94	94	0
194	20230802	172200	81220857	94	94	94	94	0
195	20230802	172100	81220857	94	94	94	94	0
196	20230802	172000	81220857	94	94	94	94	0
197	20230802	171900	81220857	94	94	94	94	0
198	20230802	171800	81220857	94	94	94	94	0
199	20230802	171700	81220857	94	94	94	94	0
200	20230802	171600	81220857	94	94	94	94	0
201	20230802	171500	81220857	94	94	94	94	0
202	20230802	171400	81220857	94	94	94	94	0
203	20230802	171300	81220857	94	94	94	94	0
204	20230802	171200	81220857	94	94	94	94	0
205	20230802	171100	81220857	94	94	94	94	0
206	20230802	171000	81220857	94	94	94	94	0
207	20230802	170900	81220857	94	94	94	94	0
208	20230802	170800	81220857	94	94	94	94	0
209	20230802	170700	81220857	94	94	94	94	0
210	20230802	170600	81220857	94	94	94	94	0
211	20230802	170500	81220857	94	94	94	94	0
212	20230802	170400	81220857	94	94	94	94	1103
213	20230802	170300	81220857	94	94	94	94	0
214	20230802	170200	81220857	94	94	94	94	0
215	20230802	170100	81220857	94	94	94	94	0
216	20230802	170000	81220857	94	94	94	94	0
217	20230802	165900	81220857	94	94	94	94	0
218	20230802	165800	81220857	94	94	94	94	0
219	20230802	165700	81220857	94	94	94	94	0
220	20230802	165600	81220857	94	94	94	94	0
221	20230802	165500	81220857	94	94	94	94	0
222	20230802	165400	81220857	94	94	94	94	0
223	20230802	165300	81220857	94	94	94	94	0
224	20230802	165200	81220857	94	94	94	94	0
225	20230802	165100	81220857	94	94	94	94	0
226	20230802	165000	81220857	94	94	94	94	0
227	20230802	164900	81220857	94	94	94	94	0
228	20230802	164800	81220857	94	94	94	94	0
229	20230802	164700	81220857	94	94	94	94	0
230	20230802	164600	81220857	94	94	94	94	0
231	20230802	164500	81220857	94	94	94	94	0
232	20230802	164400	81220857	94	94	94	94	0
233	20230802	164300	81220857	94	94	94	94	0
234	20230802	164200	81220857	94	94	94	94	0
235	20230802	164100	81220857	94	94	94	94	0
236	20230802	164000	81220857	94	94	94	94	0
237	20230802	163900	81220857	94	94	94	94	0
238	20230802	163800	81220857	94	94	94	94	0
239	20230802	163700	81220857	94	94	94	94	0
240	20230802	163600	81220857	94	94	94	94	0
241	20230802	163500	81220857	94	94	94	94	0
242	20230802	163400	81220857	94	94	94	94	1103
243	20230802	163300	81220857	94	94	94	94	0
244	20230802	163200	81220857	94	94	94	94	0
245	20230802	163100	81220857	94	94	94	94	0
246	20230802	163000	81220857	94	94	94	94	0
247	20230802	162900	81220857	94	94	94	94	0
248	20230802	162800	81220857	94	94	94	94	0
249	20230802	162700	81220857	94	94	94	94	0
250	20230802	162600	81220857	94	94	94	94	0
251	20230802	162500	81220857	94	94	94	94	0
252	20230802	162400	81220857	94	94	94	94	0
253	20230802	162300	81220857	94	94	94	94	0
254	20230802	162200	81220857	94	94	94	94	0
255	20230802	162100	81220857	94	94	94	94	0
256	20230802	162000	81220857	94	94	94	94	0
257	20230802	161900	81220857	94	94	94	94	0
258	20230802	161800	81220857	94	94	94	94	0
259	20230802	161700	81220857	94	94	94	94	0
260	20230802	161600	81220857	94	94	94	94	0
261	20230802	161500	81220857	94	94	94	94	0
262	20230802	161400	81220857	94	94	94	94	0
263	20230802	161300	81220857	94	94	94	94	0
264	20230802	161200	81220857	94	94	94	94	0
265	20230802	161100	81220857	94	94	94	94	0
266	20230802	161000	81220857	94	94	94	94	0
267	20230802	160900	81220857	94	94	94	94	0
268	20230802	160800	81220857	94	94	94	94	0
269	20230802	160700	81220857	94	94	94	94	0
270	20230802	160600	81220857	94	94	94	94	0
271	20230802	160500	81220857	94	94	94	94	0
272	20230802	160400	81220857	94	94	94	94	1103
273	20230802	160300	81220857	94	94	94	94	0
274	20230802	160200	81220857	94	94	94	94	0
275	20230802	160100	81220857	94	94	94	94	0
276	20230802	160000	81220857	94	94	94	94	0
277	20230802	155900	81220857	94	94	94	94	0
278	20230802	155800	81220857	94	94	94	94	0
279	20230802	155700	81220857	94	94	94	94	0
280	20230802	155600	81220857	94	94	94	94	0
281	20230802	155500	81220857	94	94	94	94	0
282	20230802	155400	81220857	94	94	94	94	0
283	20230802	155300	81220857	94	94	94	94	0
284	20230802	155200	81220857	94	94	94	94	0
285	20230802	155100	81220857	94	94	94	94	0
286	20230802	155000	81220857	94	94	94	94	0
287	20230802	154900	81220857	94	94	94	94	0
288	20230802	154800	81220857	94	94	94	94	0
289	20230802	154700	81220857	94	94	94	94	0
290	20230802	154600	81220857	94	94	94	94	0
291	20230802	154500	81220857	94	94	94	94	0
292	20230802	154400	81220857	94	94	94	94	0
293	20230802	154300	81220857	94	94	94	94	0
294	20230802	154200	81220857	94	94	94	94	0
295	20230802	154100	81220857	94	94	94	94	0
296	20230802	154000	81220857	94	94	94	94	0
297	20230802	153900	81220857	94	94	94	94	0
298	20230802	153800	81220857	94	94	94	94	0
299	20230802	153700	81220857	94	94	94	94	0
300	20230802	153600	81220857	94	94	94	94	0
301	20230802	153500	81220857	94	94	94	94	0
302	20230802	153400	81220857	94	94	94	94	1103
303	20230802	153300	81220857	94	94	94	94	1103
304	20230802	153200	81117175	102	102	102	102	0
305	20230802	153100	81117175	102	102	102	102	0
306	20230802	153000	81117175	102	102	102	102	0
307	20230802	152900	81117175	102	102	102	102	0
308	20230802	152800	81117175	102	102	102	102	0
309	20230802	152700	81117175	102	102	102	102	0
310	20230802	152600	81117175	102	102	102	102	0
311	20230802	152500	81117175	102	102	102	102	0
312	20230802	152400	81117175	102	102	102	102	0
313	20230802	152300	81117175	102	102	102	102	0
314	20230802	152200	81117175	102	102	102	102	0
315	20230802	152100	81117175	102	102	102	102	0
316	20230802	152000	81117175	102	102	102	102	0
317	20230802	151900	81117175	102	102	102	102	0
318	20230802	151800	81117175	102	102	102	102	0
319	20230802	151700	81117175	102	102	102	102	0
320	20230802	151600	81117175	102	102	102	102	0
321	20230802	151500	81117175	102	102	102	102	0
322	20230802	151400	81117175	102	102	102	102	0
323	20230802	151300	81117175	102	102	102	102	0
324	20230802	151200	81117175	102	102	102	102	1
325	20230802	151100	81117073	101	101	101	101	1000
326	20230802	151000	81016073	100	97	100	97	21000
327	20230802	150900	78972073	96	96	96	96	1347
328	20230802	150800	78842761	97	96	97	96	5000
329	20230802	150700	78362661	97	97	97	97	0
330	20230802	150600	78362661	97	96	97	96	4051
331	20230802	150500	77973671	96	96	96	96	842
332	20230802	150400	77892839	96	96	96	96	7140
333	20230802	150300	77207399	97	94	97	94	8720
334	20230802	150200	76372458	94	93	94	93	7511
335	20230802	150100	75668424	93	92	93	92	11610
336	20230802	150000	74595644	91	89	91	89	30083
337	20230802	145900	71887865	88	87	88	87	7300
338	20230802	145800	71246465	88	88	88	88	0
339	20230802	145700	71246465	88	88	88	88	0
340	20230802	145600	71246465	88	88	88	88	0
341	20230802	145500	71246465	88	88	88	88	1
342	20230802	145400	71246377	86	86	86	86	700
343	20230802	145300	71186177	88	88	88	88	100
344	20230802	145200	71177377	88	88	88	88	0
345	20230802	145100	71177377	88	88	88	88	42
346	20230802	145000	71173681	88	88	88	88	0
347	20230802	144900	71173681	88	88	88	88	0
348	20230802	144800	71173681	88	88	88	88	0
349	20230802	144700	71173681	88	88	88	88	0
350	20230802	144600	71173681	88	88	88	88	0
351	20230802	144500	71173681	88	88	88	88	0
352	20230802	144400	71173681	88	88	88	88	0
353	20230802	144300	71173681	88	88	88	88	8
354	20230802	144200	71172977	88	88	88	88	338
355	20230802	144100	71143233	88	88	88	88	201
356	20230802	144000	71125545	88	88	88	88	0
357	20230802	143900	71125545	88	88	88	88	0
358	20230802	143800	71125545	88	88	88	88	0
359	20230802	143700	71125545	88	88	88	88	0
360	20230802	143600	71125545	88	88	88	88	0
361	20230802	143500	71125545	88	88	88	88	0
362	20230802	143400	71125545	88	88	88	88	0
363	20230802	143300	71125545	88	88	88	88	0
364	20230802	143200	71125545	88	88	88	88	0
365	20230802	143100	71125545	88	88	88	88	10
366	20230802	143000	71124665	87	86	87	86	50474
367	20230802	142900	66778187	86	85	86	85	561
368	20230802	142800	66730002	86	86	86	86	0
369	20230802	142700	66730002	86	86	86	86	17000
370	20230802	142600	65268002	86	86	86	86	0
371	20230802	142500	65268002	86	86	86	86	0
372	20230802	142400	65268002	86	86	86	86	4
373	20230802	142300	65267658	84	84	84	84	0
374	20230802	142200	65267658	84	84	84	84	64
375	20230802	142100	65262282	85	85	85	85	0
376	20230802	142000	65262282	85	85	85	85	0
377	20230802	141900	65262282	85	85	85	85	0
378	20230802	141800	65262282	85	85	85	85	0
379	20230802	141700	65262282	85	85	85	85	38206
380	20230802	141600	62014772	85	85	85	85	0
381	20230802	141500	62014772	85	85	85	85	1
382	20230802	141400	62014687	85	85	85	85	0
383	20230802	141300	62014687	85	85	85	85	6000
384	20230802	141200	61504687	85	85	85	85	0
385	20230802	141100	61504687	85	85	85	85	0
386	20230802	141000	61504687	85	85	85	85	10079
387	20230802	140900	60647972	85	85	85	85	5388
388	20230802	140800	60189992	85	85	85	85	3000
389	20230802	140700	59934992	84	84	84	84	5000
390	20230802	140600	59514992	84	84	84	84	1302
391	20230802	140500	59405624	86	86	86	86	0
392	20230802	140400	59405624	86	86	86	86	0
393	20230802	140300	59405624	86	86	86	86	0
394	20230802	140200	59405624	86	86	86	86	1
395	20230802	140100	59405538	84	84	84	84	0
396	20230802	140000	59405538	84	84	84	84	0
397	20230802	135900	59405538	84	84	84	84	2512
398	20230802	135800	59194530	84	84	84	84	0
399	20230802	135700	59194530	84	84	84	84	0
400	20230802	135600	59194530	84	84	84	84	0
401	20230802	135500	59194530	84	84	84	84	400
402	20230802	135400	59160930	84	84	84	84	100
403	20230802	135300	59152530	84	84	84	84	8058
404	20230802	135200	58475658	84	84	84	84	0
405	20230802	135100	58475658	84	84	84	84	7218
406	20230802	135000	57869346	84	84	84	84	100
407	20230802	134900	57860946	86	86	86	86	1
408	20230802	134800	57860860	84	84	84	84	0
409	20230802	134700	57860860	84	85	85	84	564
410	20230802	134600	57813384	86	86	86	86	0
411	20230802	134500	57813384	86	86	86	86	24
412	20230802	134400	57811320	86	86	86	86	0
413	20230802	134300	57811320	86	86	86	86	1
414	20230802	134200	57811234	84	84	84	84	10963
415	20230802	134100	56890342	85	86	86	85	1342
416	20230802	134000	56775193	86	86	86	86	3014
417	20230802	133900	56515989	86	86	86	86	1000
418	20230802	133800	56429989	86	86	86	86	5176
419	20230802	133700	55984853	86	86	86	86	0
420	20230802	133600	55984853	86	86	86	86	0
421	20230802	133500	55984853	86	84	86	84	14991
422	20230802	133400	54725607	84	84	84	84	10
423	20230802	133300	54724767	84	86	86	84	30706
424	20230802	133200	52143463	86	86	86	86	5000
425	20230802	133100	51713463	86	86	86	86	1000
426	20230802	133000	51627463	86	86	86	86	4900
427	20230802	132900	51206063	86	86	86	86	21
428	20230802	132800	51204257	84	84	84	84	0
429	20230802	132700	51204257	84	84	84	84	61
430	20230802	132600	51199133	84	84	84	84	5617
431	20230802	132500	50727305	86	86	86	86	0
432	20230802	132400	50727305	86	86	86	86	0
433	20230802	132300	50727305	86	86	86	86	0
434	20230802	132200	50727305	86	86	86	86	500
435	20230802	132100	50684305	86	86	86	86	3
436	20230802	132000	50684047	86	86	86	86	0
437	20230802	131900	50684047	86	86	86	86	0
438	20230802	131800	50684047	86	86	86	86	212
439	20230802	131700	50665815	84	84	84	84	218
440	20230802	131600	50647503	86	86	86	86	0
441	20230802	131500	50647503	86	86	86	86	0
442	20230802	131400	50647503	86	85	86	84	35611
443	20230802	131300	47656039	87	87	87	87	1
444	20230802	131200	47655952	86	86	86	86	0
445	20230802	131100	47655952	86	86	86	86	4996
446	20230802	131000	47226296	86	86	86	86	11180
447	20230802	130900	46264816	86	84	86	84	16260
448	20230802	130800	44886456	84	84	84	84	8000
449	20230802	130700	44214456	86	84	86	84	20717
450	20230802	130600	42474226	86	86	86	86	1018
451	20230802	130500	42386678	85	86	86	85	32414
452	20230802	130400	39631088	86	87	87	86	13781
453	20230802	130300	38442873	90	90	90	90	0
454	20230802	130200	38442873	90	90	90	90	0
455	20230802	130100	38442873	90	90	90	90	0
456	20230802	130000	38442873	90	90	90	90	0
457	20230802	125900	38442873	90	90	90	90	0
458	20230802	125800	38442873	90	90	90	90	0
459	20230802	125700	38442873	90	90	90	90	0
460	20230802	125600	38442873	90	90	90	90	0
461	20230802	125500	38442873	90	90	90	90	0
462	20230802	125400	38442873	90	90	90	90	0
463	20230802	125300	38442873	90	90	90	90	0
464	20230802	125200	38442873	90	90	90	90	0
465	20230802	125100	38442873	90	90	90	90	0
466	20230802	125000	38442873	90	90	90	90	0
467	20230802	124900	38442873	90	90	90	90	0
468	20230802	124800	38442873	90	90	90	90	0
469	20230802	124700	38442873	90	90	90	90	0
470	20230802	124600	38442873	90	90	90	90	0
471	20230802	124500	38442873	90	90	90	90	0
472	20230802	124400	38442873	90	90	90	90	176
473	20230802	124300	38427033	90	90	90	90	0
474	20230802	124200	38427033	90	90	90	90	0
475	20230802	124100	38427033	90	90	90	90	10
476	20230802	124000	38426133	87	87	87	87	0
477	20230802	123900	38426133	87	87	87	87	0
478	20230802	123800	38426133	87	87	87	87	1
479	20230802	123700	38426046	90	90	90	90	0
480	20230802	123600	38426046	90	90	90	90	0
481	20230802	123500	38426046	90	90	90	90	0
482	20230802	123400	38426046	90	90	90	90	0
483	20230802	123300	38426046	90	90	90	90	0
484	20230802	123200	38426046	90	90	90	90	0
485	20230802	123100	38426046	90	90	90	90	1
486	20230802	123000	38425956	90	90	90	90	0
487	20230802	122900	38425956	90	90	90	90	0
488	20230802	122800	38425956	90	90	90	90	1
489	20230802	122700	38425866	89	89	89	89	0
490	20230802	122600	38425866	89	89	89	89	0
491	20230802	122500	38425866	89	89	89	89	0
492	20230802	122400	38425866	89	89	89	89	0
493	20230802	122300	38425866	89	89	89	89	0
494	20230802	122200	38425866	89	89	89	89	0
495	20230802	122100	38425866	89	89	89	89	0
496	20230802	122000	38425866	89	89	89	89	0
497	20230802	121900	38425866	89	89	89	89	1731
498	20230802	121800	38271807	89	89	89	89	0
499	20230802	121700	38271807	89	89	89	89	0
500	20230802	121600	38271807	89	89	89	89	0
501	20230802	121500	38271807	89	89	89	89	3326
502	20230802	121400	37975793	89	89	89	89	0
503	20230802	121300	37975793	89	89	89	89	0
504	20230802	121200	37975793	89	89	89	89	109
505	20230802	121100	37966092	89	89	89	89	0
506	20230802	121000	37966092	89	88	89	88	2236
507	20230802	120900	37769258	88	88	88	88	0
508	20230802	120800	37769258	88	88	88	88	0
509	20230802	120700	37769258	88	88	88	88	0
510	20230802	120600	37769258	88	88	88	88	0
511	20230802	120500	37769258	88	87	88	87	880
512	20230802	120400	37691868	88	88	88	88	3211
513	20230802	120300	37409300	87	87	87	87	0
514	20230802	120200	37409300	87	87	87	87	0
515	20230802	120100	37409300	87	87	87	87	0
516	20230802	120000	37409300	87	87	87	87	0
517	20230802	115900	37409300	87	87	87	87	0
518	20230802	115800	37409300	87	87	87	87	0
519	20230802	115700	37409300	87	87	87	87	0
520	20230802	115600	37409300	87	87	87	87	0
521	20230802	115500	37409300	87	87	87	87	0
522	20230802	115400	37409300	87	87	87	87	1
523	20230802	115300	37409213	86	86	86	86	850
524	20230802	115200	37336113	88	88	88	88	0
525	20230802	115100	37336113	88	88	88	88	0
526	20230802	115000	37336113	88	88	88	88	0
527	20230802	114900	37336113	88	88	88	88	0
528	20230802	114800	37336113	88	88	88	88	0
529	20230802	114700	37336113	88	88	88	88	0
530	20230802	114600	37336113	88	88	88	88	0
531	20230802	114500	37336113	88	88	88	88	0
532	20230802	114400	37336113	88	88	88	88	0
533	20230802	114300	37336113	88	88	88	88	0
534	20230802	114200	37336113	88	88	88	88	33
535	20230802	114100	37333209	88	88	88	88	0
536	20230802	114000	37333209	88	88	88	88	1285
537	20230802	113900	37220129	88	88	88	88	1
538	20230802	113800	37220041	87	87	87	87	0
539	20230802	113700	37220041	87	87	87	87	96
540	20230802	113600	37211689	88	88	88	88	0
541	20230802	113500	37211689	88	88	88	88	0
542	20230802	113400	37211689	88	88	88	88	0
543	20230802	113300	37211689	88	88	88	88	0
544	20230802	113200	37211689	88	88	88	88	0
545	20230802	113100	37211689	88	88	88	88	4
546	20230802	113000	37211337	88	88	88	88	3000
547	20230802	112900	36947337	88	88	88	88	500
548	20230802	112800	36903337	88	88	88	88	123
549	20230802	112700	36892513	88	88	88	88	0
550	20230802	112600	36892513	88	88	88	88	0
551	20230802	112500	36892513	88	88	88	88	5
552	20230802	112400	36892073	88	88	88	88	0
553	20230802	112300	36892073	88	88	88	88	0
554	20230802	112200	36892073	88	88	88	88	22
555	20230802	112100	36890137	88	88	88	88	2
556	20230802	112000	36889961	88	88	88	88	0
557	20230802	111900	36889961	88	88	88	88	16
558	20230802	111800	36888553	87	87	87	87	0
559	20230802	111700	36888553	87	87	87	87	0
560	20230802	111600	36888553	87	87	87	87	0
561	20230802	111500	36888553	87	87	87	87	0
562	20230802	111400	36888553	87	87	87	87	0
563	20230802	111300	36888553	87	87	87	87	0
564	20230802	111200	36888553	87	87	87	87	0
565	20230802	111100	36888553	87	87	87	87	100
566	20230802	111000	36879853	88	88	88	88	212
567	20230802	110900	36861197	88	88	88	88	14768
568	20230802	110800	35561613	88	87	88	87	4027
569	20230802	110700	35211237	86	86	86	86	4036
570	20230802	110600	34864141	86	86	86	86	964
571	20230802	110500	34781237	86	86	86	86	4713
572	20230802	110400	34375919	84	84	84	84	1
573	20230802	110300	34375835	86	86	86	84	179
574	20230802	110200	34360443	84	84	84	84	3001
575	20230802	110100	34108359	84	86	86	84	2
576	20230802	110000	34108189	87	84	88	84	41218
577	20230802	105900	30618235	85	88	88	85	16846
578	20230802	105800	29144787	88	86	88	84	23560
579	20230802	105700	27123055	84	86	86	84	15
580	20230802	105600	27121767	84	86	86	84	1701
581	20230802	105500	26978881	84	84	84	84	6000
582	20230802	105400	26474881	84	88	88	84	12773
583	20230802	105300	25390001	88	88	88	88	9704
584	20230802	105200	24536049	88	88	88	88	0
585	20230802	105100	24536049	88	88	88	88	49
586	20230802	105000	24531737	87	84	88	84	40670
587	20230802	104900	21115402	85	88	88	85	24930
588	20230802	104800	18980743	88	88	88	88	4407
589	20230802	104700	18592927	84	85	90	84	36687
590	20230802	104600	15511113	85	86	86	85	25418
591	20230802	104500	13345280	86	87	87	86	33285
592	20230802	104400	10459485	88	88	88	88	650
593	20230802	104300	10402285	88	88	88	88	0
594	20230802	104200	10402285	88	93	93	88	4501
595	20230802	104100	10006132	88	88	88	88	5088
596	20230802	104000	9558388	89	90	90	89	6397
597	20230802	103900	8988955	90	90	90	90	15612
598	20230802	103800	7583875	91	91	91	91	0
599	20230802	103700	7583875	91	93	93	91	19308
600	20230802	103600	5807510	94	95	95	94	12170
601	20230802	103500	4658520	96	96	96	96	0
602	20230802	103400	4658520	96	96	96	96	0
603	20230802	103300	4658520	96	97	97	96	4352
604	20230802	103200	4240628	98	99	99	98	500
605	20230802	103100	4191328	100	100	100	100	0
606	20230802	103000	4191328	100	100	100	100	5
607	20230802	102900	4190828	100	100	100	100	71
608	20230802	102800	4183728	100	100	100	100	29
609	20230802	102700	4180828	100	100	100	100	0
610	20230802	102600	4180828	100	100	100	100	1550
611	20230802	102500	4025828	100	100	100	100	0
612	20230802	102400	4025828	100	100	100	100	4
613	20230802	102300	4025428	99	99	99	99	375
614	20230802	102200	3988303	100	100	100	100	0
615	20230802	102100	3988303	100	100	100	100	0
616	20230802	102000	3988303	100	100	100	100	0
617	20230802	101900	3988303	100	100	100	100	0
618	20230802	101800	3988303	100	100	100	100	0
619	20230802	101700	3988303	100	100	100	100	54
620	20230802	101600	3982903	100	100	100	100	0
621	20230802	101500	3982903	100	100	100	100	0
622	20230802	101400	3982903	100	100	100	100	0
623	20230802	101300	3982903	100	100	100	100	0
624	20230802	101200	3982903	100	100	100	100	0
625	20230802	101100	3982903	100	100	100	100	0
626	20230802	101000	3982903	100	100	100	100	10
627	20230802	100900	3981903	100	100	100	100	0
628	20230802	100800	3981903	100	100	100	100	0
629	20230802	100700	3981903	100	100	100	100	0
630	20230802	100600	3981903	100	100	100	100	0
631	20230802	100500	3981903	100	100	100	100	0
632	20230802	100400	3981903	100	100	100	100	0
633	20230802	100300	3981903	100	100	100	100	0
634	20230802	100200	3981903	100	100	100	100	0
635	20230802	100100	3981903	100	100	100	100	0
636	20230802	100000	3981903	100	100	100	100	0
637	20230802	095900	3981903	100	100	100	100	0
638	20230802	095800	3981903	100	100	100	100	0
639	20230802	095700	3981903	100	100	100	100	0
640	20230802	095600	3981903	100	100	100	100	0
641	20230802	095500	3981903	100	100	100	100	0
642	20230802	095400	3981903	100	100	100	100	0
643	20230802	095300	3981903	100	100	100	100	0
644	20230802	095200	3981903	100	100	100	100	198
645	20230802	095100	3962103	100	100	100	100	0
646	20230802	095000	3962103	100	100	100	100	0
647	20230802	094900	3962103	100	100	100	100	0
648	20230802	094800	3962103	100	99	100	99	288
649	20230802	094700	3933590	99	99	99	99	100
650	20230802	094600	3923690	96	96	96	96	0
651	20230802	094500	3923690	96	96	96	96	0
652	20230802	094400	3923690	96	96	96	96	0
653	20230802	094300	3923690	96	96	96	96	0
654	20230802	094200	3923690	96	96	96	96	0
655	20230802	094100	3923690	96	96	96	96	499
656	20230802	094000	3875786	96	96	96	96	0
657	20230802	093900	3875786	96	96	96	96	2607
658	20230802	093800	3625514	96	96	96	96	0
659	20230802	093700	3625514	96	97	97	96	3968
660	20230802	093600	3244570	100	100	100	100	0
661	20230802	093500	3244570	100	100	100	100	0
662	20230802	093400	3244570	100	100	100	100	0
663	20230802	093300	3244570	100	100	100	100	0
664	20230802	093200	3244570	100	100	100	100	232
665	20230802	093100	3221370	101	101	101	101	0
666	20230802	093000	3221370	101	96	101	96	665
667	20230802	092900	3157505	100	100	100	100	2000
668	20230802	092800	2957505	101	101	101	101	0
669	20230802	092700	2957505	101	101	101	101	0
670	20230802	092600	2957505	101	101	101	101	0
671	20230802	092500	2957505	101	101	101	101	0
672	20230802	092400	2957505	101	101	101	101	0
673	20230802	092300	2957505	101	101	101	101	1719
674	20230802	092200	2783886	101	101	101	101	0
675	20230802	092100	2783886	101	101	101	101	181
676	20230802	092000	2765605	101	101	101	101	500
677	20230802	091900	2715105	100	100	100	100	3731
678	20230802	091800	2342005	100	100	100	100	0
679	20230802	091700	2342005	100	100	100	100	0
680	20230802	091600	2342005	100	100	100	100	1
681	20230802	091500	2341905	102	102	102	102	1
682	20230802	091400	2341803	96	96	96	96	0
683	20230802	091300	2341803	96	96	96	96	5520
684	20230802	091200	1811883	103	103	103	103	0
685	20230802	091100	1811883	103	103	103	103	700
686	20230802	091000	1739783	103	103	103	103	1000
687	20230802	090900	1636783	103	103	103	103	0
688	20230802	090800	1636783	103	103	103	103	0
689	20230802	090700	1636783	103	103	103	103	0
690	20230802	090600	1636783	103	104	104	103	3004
691	20230802	090500	1327367	103	103	103	103	5000
692	20230802	090400	812367	103	100	103	100	6727
693	20230802	090300	128907	100	100	100	100	500
694	20230802	090200	78907	100	99	100	99	796
695	20230802	090100	0	98	98	98	98	0
696	20230802	090000	0	98	98	98	98	0