KissMeData/145210/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	200400	1068971925	4985	4985	4985	4985	521
3	20230802	200300	1068971925	4985	4985	4985	4985	0
4	20230802	200200	1068971925	4985	4985	4985	4985	0
5	20230802	200100	1068971925	4985	4985	4985	4985	0
6	20230802	200000	1068971925	4985	4985	4985	4985	0
7	20230802	195900	1068971925	4985	4985	4985	4985	0
8	20230802	195800	1068971925	4985	4985	4985	4985	0
9	20230802	195700	1068971925	4985	4985	4985	4985	0
10	20230802	195600	1068971925	4985	4985	4985	4985	0
11	20230802	195500	1068971925	4985	4985	4985	4985	0
12	20230802	195400	1068971925	4985	4985	4985	4985	0
13	20230802	195300	1068971925	4985	4985	4985	4985	0
14	20230802	195200	1068971925	4985	4985	4985	4985	0
15	20230802	195100	1068971925	4985	4985	4985	4985	0
16	20230802	195000	1068971925	4985	4985	4985	4985	0
17	20230802	194900	1068971925	4985	4985	4985	4985	0
18	20230802	194800	1068971925	4985	4985	4985	4985	0
19	20230802	194700	1068971925	4985	4985	4985	4985	0
20	20230802	194600	1068971925	4985	4985	4985	4985	0
21	20230802	194500	1068971925	4985	4985	4985	4985	0
22	20230802	194400	1068971925	4985	4985	4985	4985	0
23	20230802	194300	1068971925	4985	4985	4985	4985	0
24	20230802	194200	1068971925	4985	4985	4985	4985	0
25	20230802	194100	1068971925	4985	4985	4985	4985	0
26	20230802	194000	1068971925	4985	4985	4985	4985	0
27	20230802	193900	1068971925	4985	4985	4985	4985	0
28	20230802	193800	1068971925	4985	4985	4985	4985	0
29	20230802	193700	1068971925	4985	4985	4985	4985	0
30	20230802	193600	1068971925	4985	4985	4985	4985	0
31	20230802	193500	1068971925	4985	4985	4985	4985	0
32	20230802	193400	1068971925	4985	4985	4985	4985	521
33	20230802	193300	1068971925	4985	4985	4985	4985	0
34	20230802	193200	1068971925	4985	4985	4985	4985	0
35	20230802	193100	1068971925	4985	4985	4985	4985	0
36	20230802	193000	1068971925	4985	4985	4985	4985	0
37	20230802	192900	1068971925	4985	4985	4985	4985	0
38	20230802	192800	1068971925	4985	4985	4985	4985	0
39	20230802	192700	1068971925	4985	4985	4985	4985	0
40	20230802	192600	1068971925	4985	4985	4985	4985	0
41	20230802	192500	1068971925	4985	4985	4985	4985	0
42	20230802	192400	1068971925	4985	4985	4985	4985	0
43	20230802	192300	1068971925	4985	4985	4985	4985	0
44	20230802	192200	1068971925	4985	4985	4985	4985	0
45	20230802	192100	1068971925	4985	4985	4985	4985	0
46	20230802	192000	1068971925	4985	4985	4985	4985	0
47	20230802	191900	1068971925	4985	4985	4985	4985	0
48	20230802	191800	1068971925	4985	4985	4985	4985	0
49	20230802	191700	1068971925	4985	4985	4985	4985	0
50	20230802	191600	1068971925	4985	4985	4985	4985	0
51	20230802	191500	1068971925	4985	4985	4985	4985	0
52	20230802	191400	1068971925	4985	4985	4985	4985	0
53	20230802	191300	1068971925	4985	4985	4985	4985	0
54	20230802	191200	1068971925	4985	4985	4985	4985	0
55	20230802	191100	1068971925	4985	4985	4985	4985	0
56	20230802	191000	1068971925	4985	4985	4985	4985	0
57	20230802	190900	1068971925	4985	4985	4985	4985	0
58	20230802	190800	1068971925	4985	4985	4985	4985	0
59	20230802	190700	1068971925	4985	4985	4985	4985	0
60	20230802	190600	1068971925	4985	4985	4985	4985	0
61	20230802	190500	1068971925	4985	4985	4985	4985	0
62	20230802	190400	1068971925	4985	4985	4985	4985	521
63	20230802	190300	1068971925	4985	4985	4985	4985	0
64	20230802	190200	1068971925	4985	4985	4985	4985	0
65	20230802	190100	1068971925	4985	4985	4985	4985	0
66	20230802	190000	1068971925	4985	4985	4985	4985	0
67	20230802	185900	1068971925	4985	4985	4985	4985	0
68	20230802	185800	1068971925	4985	4985	4985	4985	0
69	20230802	185700	1068971925	4985	4985	4985	4985	0
70	20230802	185600	1068971925	4985	4985	4985	4985	0
71	20230802	185500	1068971925	4985	4985	4985	4985	0
72	20230802	185400	1068971925	4985	4985	4985	4985	0
73	20230802	185300	1068971925	4985	4985	4985	4985	0
74	20230802	185200	1068971925	4985	4985	4985	4985	0
75	20230802	185100	1068971925	4985	4985	4985	4985	0
76	20230802	185000	1068971925	4985	4985	4985	4985	0
77	20230802	184900	1068971925	4985	4985	4985	4985	0
78	20230802	184800	1068971925	4985	4985	4985	4985	0
79	20230802	184700	1068971925	4985	4985	4985	4985	0
80	20230802	184600	1068971925	4985	4985	4985	4985	0
81	20230802	184500	1068971925	4985	4985	4985	4985	0
82	20230802	184400	1068971925	4985	4985	4985	4985	0
83	20230802	184300	1068971925	4985	4985	4985	4985	0
84	20230802	184200	1068971925	4985	4985	4985	4985	0
85	20230802	184100	1068971925	4985	4985	4985	4985	0
86	20230802	184000	1068971925	4985	4985	4985	4985	0
87	20230802	183900	1068971925	4985	4985	4985	4985	0
88	20230802	183800	1068971925	4985	4985	4985	4985	0
89	20230802	183700	1068971925	4985	4985	4985	4985	0
90	20230802	183600	1068971925	4985	4985	4985	4985	0
91	20230802	183500	1068971925	4985	4985	4985	4985	0
92	20230802	183400	1068971925	4985	4985	4985	4985	521
93	20230802	183300	1068971925	4985	4985	4985	4985	0
94	20230802	183200	1068971925	4985	4985	4985	4985	0
95	20230802	183100	1068971925	4985	4985	4985	4985	0
96	20230802	183000	1068971925	4985	4985	4985	4985	0
97	20230802	182900	1068971925	4985	4985	4985	4985	0
98	20230802	182800	1068971925	4985	4985	4985	4985	0
99	20230802	182700	1068971925	4985	4985	4985	4985	0
100	20230802	182600	1068971925	4985	4985	4985	4985	0
101	20230802	182500	1068971925	4985	4985	4985	4985	0
102	20230802	182400	1068971925	4985	4985	4985	4985	0
103	20230802	182300	1068971925	4985	4985	4985	4985	0
104	20230802	182200	1068971925	4985	4985	4985	4985	0
105	20230802	182100	1068971925	4985	4985	4985	4985	0
106	20230802	182000	1068971925	4985	4985	4985	4985	0
107	20230802	181900	1068971925	4985	4985	4985	4985	0
108	20230802	181800	1068971925	4985	4985	4985	4985	0
109	20230802	181700	1068971925	4985	4985	4985	4985	0
110	20230802	181600	1068971925	4985	4985	4985	4985	0
111	20230802	181500	1068971925	4985	4985	4985	4985	0
112	20230802	181400	1068971925	4985	4985	4985	4985	0
113	20230802	181300	1068971925	4985	4985	4985	4985	0
114	20230802	181200	1068971925	4985	4985	4985	4985	0
115	20230802	181100	1068971925	4985	4985	4985	4985	0
116	20230802	181000	1068971925	4985	4985	4985	4985	0
117	20230802	180900	1068971925	4985	4985	4985	4985	0
118	20230802	180800	1068971925	4985	4985	4985	4985	0
119	20230802	180700	1068971925	4985	4985	4985	4985	0
120	20230802	180600	1068971925	4985	4985	4985	4985	0
121	20230802	180500	1068971925	4985	4985	4985	4985	0
122	20230802	180400	1068971925	4985	4985	4985	4985	521
123	20230802	180300	1068971925	4985	4985	4985	4985	0
124	20230802	180200	1068971925	4985	4985	4985	4985	0
125	20230802	180100	1068971925	4985	4985	4985	4985	0
126	20230802	180000	1068971925	4985	4985	4985	4985	0
127	20230802	175900	1068971925	4985	4985	4985	4985	0
128	20230802	175800	1068971925	4985	4985	4985	4985	0
129	20230802	175700	1068971925	4985	4985	4985	4985	0
130	20230802	175600	1068971925	4985	4985	4985	4985	0
131	20230802	175500	1068971925	4985	4985	4985	4985	0
132	20230802	175400	1068971925	4985	4985	4985	4985	0
133	20230802	175300	1068971925	4985	4985	4985	4985	0
134	20230802	175200	1068971925	4985	4985	4985	4985	0
135	20230802	175100	1068971925	4985	4985	4985	4985	0
136	20230802	175000	1068971925	4985	4985	4985	4985	0
137	20230802	174900	1068971925	4985	4985	4985	4985	0
138	20230802	174800	1068971925	4985	4985	4985	4985	0
139	20230802	174700	1068971925	4985	4985	4985	4985	0
140	20230802	174600	1068971925	4985	4985	4985	4985	0
141	20230802	174500	1068971925	4985	4985	4985	4985	0
142	20230802	174400	1068971925	4985	4985	4985	4985	0
143	20230802	174300	1068971925	4985	4985	4985	4985	0
144	20230802	174200	1068971925	4985	4985	4985	4985	0
145	20230802	174100	1068971925	4985	4985	4985	4985	0
146	20230802	174000	1068971925	4985	4985	4985	4985	0
147	20230802	173900	1068971925	4985	4985	4985	4985	0
148	20230802	173800	1068971925	4985	4985	4985	4985	0
149	20230802	173700	1068971925	4985	4985	4985	4985	0
150	20230802	173600	1068971925	4985	4985	4985	4985	0
151	20230802	173500	1068971925	4985	4985	4985	4985	0
152	20230802	173400	1068971925	4985	4985	4985	4985	521
153	20230802	173300	1068971925	4985	4985	4985	4985	0
154	20230802	173200	1068971925	4985	4985	4985	4985	0
155	20230802	173100	1068971925	4985	4985	4985	4985	0
156	20230802	173000	1068971925	4985	4985	4985	4985	0
157	20230802	172900	1068971925	4985	4985	4985	4985	0
158	20230802	172800	1068971925	4985	4985	4985	4985	0
159	20230802	172700	1068971925	4985	4985	4985	4985	0
160	20230802	172600	1068971925	4985	4985	4985	4985	0
161	20230802	172500	1068971925	4985	4985	4985	4985	0
162	20230802	172400	1068971925	4985	4985	4985	4985	0
163	20230802	172300	1068971925	4985	4985	4985	4985	0
164	20230802	172200	1068971925	4985	4985	4985	4985	0
165	20230802	172100	1068971925	4985	4985	4985	4985	0
166	20230802	172000	1068971925	4985	4985	4985	4985	0
167	20230802	171900	1068971925	4985	4985	4985	4985	0
168	20230802	171800	1068971925	4985	4985	4985	4985	0
169	20230802	171700	1068971925	4985	4985	4985	4985	0
170	20230802	171600	1068971925	4985	4985	4985	4985	0
171	20230802	171500	1068971925	4985	4985	4985	4985	0
172	20230802	171400	1068971925	4985	4985	4985	4985	0
173	20230802	171300	1068971925	4985	4985	4985	4985	0
174	20230802	171200	1068971925	4985	4985	4985	4985	0
175	20230802	171100	1068971925	4985	4985	4985	4985	0
176	20230802	171000	1068971925	4985	4985	4985	4985	0
177	20230802	170900	1068971925	4985	4985	4985	4985	0
178	20230802	170800	1068971925	4985	4985	4985	4985	0
179	20230802	170700	1068971925	4985	4985	4985	4985	0
180	20230802	170600	1068971925	4985	4985	4985	4985	0
181	20230802	170500	1068971925	4985	4985	4985	4985	0
182	20230802	170400	1068971925	4985	4985	4985	4985	521
183	20230802	170300	1068971925	4985	4985	4985	4985	0
184	20230802	170200	1068971925	4985	4985	4985	4985	0
185	20230802	170100	1068971925	4985	4985	4985	4985	0
186	20230802	170000	1068971925	4985	4985	4985	4985	0
187	20230802	165900	1068971925	4985	4985	4985	4985	0
188	20230802	165800	1068971925	4985	4985	4985	4985	0
189	20230802	165700	1068971925	4985	4985	4985	4985	0
190	20230802	165600	1068971925	4985	4985	4985	4985	0
191	20230802	165500	1068971925	4985	4985	4985	4985	0
192	20230802	165400	1068971925	4985	4985	4985	4985	0
193	20230802	165300	1068971925	4985	4985	4985	4985	0
194	20230802	165200	1068971925	4985	4985	4985	4985	0
195	20230802	165100	1068971925	4985	4985	4985	4985	0
196	20230802	165000	1068971925	4985	4985	4985	4985	0
197	20230802	164900	1068971925	4985	4985	4985	4985	0
198	20230802	164800	1068971925	4985	4985	4985	4985	0
199	20230802	164700	1068971925	4985	4985	4985	4985	0
200	20230802	164600	1068971925	4985	4985	4985	4985	0
201	20230802	164500	1068971925	4985	4985	4985	4985	0
202	20230802	164400	1068971925	4985	4985	4985	4985	0
203	20230802	164300	1068971925	4985	4985	4985	4985	0
204	20230802	164200	1068971925	4985	4985	4985	4985	0
205	20230802	164100	1068971925	4985	4985	4985	4985	0
206	20230802	164000	1068971925	4985	4985	4985	4985	0
207	20230802	163900	1068971925	4985	4985	4985	4985	0
208	20230802	163800	1068971925	4985	4985	4985	4985	0
209	20230802	163700	1068971925	4985	4985	4985	4985	0
210	20230802	163600	1068971925	4985	4985	4985	4985	0
211	20230802	163500	1068971925	4985	4985	4985	4985	0
212	20230802	163400	1068971925	4985	4985	4985	4985	521
213	20230802	163300	1068971925	4985	4985	4985	4985	0
214	20230802	163200	1068971925	4985	4985	4985	4985	0
215	20230802	163100	1068971925	4985	4985	4985	4985	0
216	20230802	163000	1068971925	4985	4985	4985	4985	0
217	20230802	162900	1068971925	4985	4985	4985	4985	0
218	20230802	162800	1068971925	4985	4985	4985	4985	0
219	20230802	162700	1068971925	4985	4985	4985	4985	0
220	20230802	162600	1068971925	4985	4985	4985	4985	0
221	20230802	162500	1068971925	4985	4985	4985	4985	0
222	20230802	162400	1068971925	4985	4985	4985	4985	0
223	20230802	162300	1068971925	4985	4985	4985	4985	0
224	20230802	162200	1068971925	4985	4985	4985	4985	0
225	20230802	162100	1068971925	4985	4985	4985	4985	0
226	20230802	162000	1068971925	4985	4985	4985	4985	0
227	20230802	161900	1068971925	4985	4985	4985	4985	0
228	20230802	161800	1068971925	4985	4985	4985	4985	0
229	20230802	161700	1068971925	4985	4985	4985	4985	0
230	20230802	161600	1068971925	4985	4985	4985	4985	0
231	20230802	161500	1068971925	4985	4985	4985	4985	0
232	20230802	161400	1068971925	4985	4985	4985	4985	0
233	20230802	161300	1068971925	4985	4985	4985	4985	0
234	20230802	161200	1068971925	4985	4985	4985	4985	0
235	20230802	161100	1068971925	4985	4985	4985	4985	0
236	20230802	161000	1068971925	4985	4985	4985	4985	0
237	20230802	160900	1068971925	4985	4985	4985	4985	0
238	20230802	160800	1068971925	4985	4985	4985	4985	0
239	20230802	160700	1068971925	4985	4985	4985	4985	0
240	20230802	160600	1068971925	4985	4985	4985	4985	0
241	20230802	160500	1068971925	4985	4985	4985	4985	0
242	20230802	160400	1068971925	4985	4985	4985	4985	521
243	20230802	160300	1068971925	4985	4985	4985	4985	0
244	20230802	160200	1068971925	4985	4985	4985	4985	0
245	20230802	160100	1068971925	4985	4985	4985	4985	0
246	20230802	160000	1068971925	4985	4985	4985	4985	0
247	20230802	155900	1068971925	4985	4985	4985	4985	0
248	20230802	155800	1068971925	4985	4985	4985	4985	0
249	20230802	155700	1068971925	4985	4985	4985	4985	0
250	20230802	155600	1068971925	4985	4985	4985	4985	0
251	20230802	155500	1068971925	4985	4985	4985	4985	0
252	20230802	155400	1068971925	4985	4985	4985	4985	0
253	20230802	155300	1068971925	4985	4985	4985	4985	0
254	20230802	155200	1068971925	4985	4985	4985	4985	0
255	20230802	155100	1068971925	4985	4985	4985	4985	0
256	20230802	155000	1068971925	4985	4985	4985	4985	0
257	20230802	154900	1068971925	4985	4985	4985	4985	0
258	20230802	154800	1068971925	4985	4985	4985	4985	0
259	20230802	154700	1068971925	4985	4985	4985	4985	0
260	20230802	154600	1068971925	4985	4985	4985	4985	0
261	20230802	154500	1068971925	4985	4985	4985	4985	0
262	20230802	154400	1068971925	4985	4985	4985	4985	0
263	20230802	154300	1068971925	4985	4985	4985	4985	0
264	20230802	154200	1068971925	4985	4985	4985	4985	0
265	20230802	154100	1068971925	4985	4985	4985	4985	0
266	20230802	154000	1068971925	4985	4985	4985	4985	0
267	20230802	153900	1068971925	4985	4985	4985	4985	0
268	20230802	153800	1068971925	4985	4985	4985	4985	0
269	20230802	153700	1068971925	4985	4985	4985	4985	0
270	20230802	153600	1068971925	4985	4985	4985	4985	0
271	20230802	153500	1068971925	4985	4985	4985	4985	0
272	20230802	153400	1068971925	4985	4985	4985	4985	521
273	20230802	153300	1068971925	4985	4985	4985	4985	0
274	20230802	153200	1068971925	4985	4985	4985	4985	0
275	20230802	153100	1068971925	4985	4985	4985	4985	0
276	20230802	153000	1068971925	4985	4985	4985	4985	521
277	20230802	152900	1066374740	5000	5000	5000	5000	0
278	20230802	152800	1066374740	5000	5000	5000	5000	0
279	20230802	152700	1066374740	5000	5000	5000	5000	0
280	20230802	152600	1066374740	5000	5000	5000	5000	0
281	20230802	152500	1066374740	5000	5000	5000	5000	0
282	20230802	152400	1066374740	5000	5000	5000	5000	0
283	20230802	152300	1066374740	5000	5000	5000	5000	0
284	20230802	152200	1066374740	5000	5000	5000	5000	0
285	20230802	152100	1066374740	5000	5000	5000	5000	0
286	20230802	152000	1066374740	5000	5000	5000	5000	0
287	20230802	151900	1066374740	5000	4975	5000	4975	164
288	20230802	151800	1065557765	4985	4980	4985	4975	66
289	20230802	151700	1065229355	4980	4980	4980	4980	31
290	20230802	151600	1065074975	4965	4960	4965	4960	7594
291	20230802	151500	1027372060	4960	4965	4965	4960	95
292	20230802	151400	1026900685	4960	4965	4965	4960	950
293	20230802	151300	1022187265	4960	4960	4960	4960	543
294	20230802	151200	1019493985	4965	4965	4965	4965	2
295	20230802	151100	1019484055	4960	4990	4990	4960	176
296	20230802	151000	1018611065	4955	4955	4955	4955	366
297	20230802	150900	1016797535	4955	4970	4975	4955	1534
298	20230802	150800	1009194110	4970	4975	4975	4970	125
299	20230802	150700	1008572360	4975	4975	4975	4975	12
300	20230802	150600	1008512660	4975	4960	4975	4960	306
301	20230802	150500	1006994675	4960	4955	4960	4955	1806
302	20230802	150400	998037680	4955	4955	4960	4955	270
303	20230802	150300	996698605	4955	4960	4960	4955	724
304	20230802	150200	993107895	4955	4955	4960	4955	781
305	20230802	150100	989237520	4960	4955	4960	4955	256
306	20230802	150000	987968090	4960	4960	4960	4955	3359
307	20230802	145900	971308900	4960	4960	4960	4960	545
308	20230802	145800	968605700	4955	4960	4960	4955	982
309	20230802	145700	963735635	4955	4955	4960	4955	1185
310	20230802	145600	957858960	4955	4960	4960	4955	109
311	20230802	145500	957318365	4955	4960	4960	4955	167
312	20230802	145400	956490855	4960	4960	4960	4960	34
313	20230802	145300	956322215	4955	4950	4955	4950	19
314	20230802	145200	956228110	4950	4950	4950	4950	30
315	20230802	145100	956079610	4960	4960	4960	4950	3770
316	20230802	145000	937392690	4965	4960	4965	4960	71
317	20230802	144900	937040360	4955	4955	4955	4955	164
318	20230802	144800	936227740	4955	4955	4955	4955	54
319	20230802	144700	935960170	4960	4960	4960	4960	15
320	20230802	144600	935885770	4960	4965	4975	4960	1748
321	20230802	144500	927206715	4975	4965	4975	4965	73
322	20230802	144400	926844090	4975	4975	4975	4975	4
323	20230802	144300	926824190	4975	4975	4975	4975	133
324	20230802	144200	926162515	4975	4980	4980	4975	3001
325	20230802	144100	911222540	4990	4990	4990	4990	10
326	20230802	144000	911172640	4990	4990	4990	4990	0
327	20230802	143900	911172640	4990	4990	4990	4990	0
328	20230802	143800	911172640	4990	4990	4990	4990	1
329	20230802	143700	911167650	4990	4995	4995	4990	2050
330	20230802	143600	900937900	5000	5000	5000	5000	0
331	20230802	143500	900937900	5000	5000	5000	5000	52
332	20230802	143400	900677900	5000	5000	5000	5000	0
333	20230802	143300	900677900	5000	4995	5000	4995	2
334	20230802	143200	900667905	4965	4965	4965	4965	40
335	20230802	143100	900469305	4965	4960	4965	4960	2435
336	20230802	143000	888390030	4960	4960	4960	4960	0
337	20230802	142900	888390030	4960	4960	4960	4960	0
338	20230802	142800	888390030	4960	4960	4960	4960	602
339	20230802	142700	885404110	4955	4955	4955	4955	0
340	20230802	142600	885404110	4955	4955	4955	4955	349
341	20230802	142500	883674815	4955	4955	4955	4955	213
342	20230802	142400	882619400	4955	4955	4955	4950	2021
343	20230802	142300	872607450	4950	4965	4965	4950	3310
344	20230802	142200	856210930	4965	4965	4965	4965	10
345	20230802	142100	856161280	4960	4960	4960	4960	378
346	20230802	142000	854286400	4955	4960	4960	4955	106
347	20230802	141900	853760945	4960	4960	4960	4960	96
348	20230802	141800	853284785	4960	4960	4960	4960	100
349	20230802	141700	852788785	4960	4960	4960	4960	12
350	20230802	141600	852729265	4960	4960	4960	4960	0
351	20230802	141500	852729265	4960	4960	4960	4960	0
352	20230802	141400	852729265	4960	4960	4960	4960	64
353	20230802	141300	852411825	4970	4960	4970	4960	341
354	20230802	141200	850720455	4965	4965	4965	4965	100
355	20230802	141100	850223955	4995	4995	4995	4995	200
356	20230802	141000	849224955	5000	5000	5000	5000	0
357	20230802	140900	849224955	5000	4960	5000	4960	2885
358	20230802	140800	834811485	4960	4960	4960	4960	19
359	20230802	140700	834717245	4960	4960	4960	4960	158
360	20230802	140600	833933565	4960	4960	4960	4960	0
361	20230802	140500	833933565	4960	4960	4960	4960	562
362	20230802	140400	831146045	4960	4960	4960	4960	20
363	20230802	140300	831046845	4960	4970	4970	4960	65
364	20230802	140200	830724435	4970	4970	4970	4970	30
365	20230802	140100	830575335	4970	4970	4970	4970	165
366	20230802	140000	829755285	4965	4965	4965	4965	0
367	20230802	135900	829755285	4965	4965	4965	4965	500
368	20230802	135800	827272785	4960	4960	4960	4960	300
369	20230802	135700	825784785	4985	4985	4985	4985	200
370	20230802	135600	824787785	4985	4985	4985	4985	0
371	20230802	135500	824787785	4985	4985	4985	4985	103
372	20230802	135400	824274330	4985	4985	4985	4985	1589
373	20230802	135300	816353165	4980	4980	4980	4980	456
374	20230802	135200	814082285	4955	4955	4955	4955	58
375	20230802	135100	813794895	4955	4955	4955	4955	0
376	20230802	135000	813794895	4955	4955	4955	4955	1055
377	20230802	134900	808567370	4955	4955	4955	4955	0
378	20230802	134800	808567370	4955	4955	4955	4955	7
379	20230802	134700	808532685	4955	4955	4955	4955	1
380	20230802	134600	808527730	4980	4955	4980	4950	650
381	20230802	134500	805303245	4980	4980	4980	4980	22
382	20230802	134400	805193685	4955	4955	4955	4955	0
383	20230802	134300	805193685	4955	4955	4955	4955	273
384	20230802	134200	803840970	4955	4955	4955	4950	809
385	20230802	134100	799835825	4955	4955	4955	4955	30
386	20230802	134000	799687175	4955	4955	4955	4955	2
387	20230802	133900	799677265	4955	4955	4955	4950	1542
388	20230802	133800	792041410	4955	4960	4960	4955	7049
389	20230802	133700	757084180	4965	4965	4965	4965	340
390	20230802	133600	755396080	4965	4960	4965	4960	560
391	20230802	133500	752617450	4970	4970	4970	4970	185
392	20230802	133400	751698000	4970	4970	4970	4970	101
393	20230802	133300	751196030	4970	4970	4970	4970	1
394	20230802	133200	751191060	4965	4970	4970	4965	412
395	20230802	133100	749145460	4965	4965	4965	4965	54
396	20230802	133000	748877350	4960	4960	4960	4960	1112
397	20230802	132900	743361830	4970	4960	4970	4960	1200
398	20230802	132800	737407945	4960	4960	4960	4960	56
399	20230802	132700	737130185	4965	4965	4965	4965	1
400	20230802	132600	737125220	4960	4965	4965	4960	224
401	20230802	132500	736013355	4965	4965	4965	4965	0
402	20230802	132400	736013355	4965	4965	4965	4965	60
403	20230802	132300	735715455	4965	4960	4965	4960	45
404	20230802	132200	735492105	4960	4965	4965	4960	2041
405	20230802	132100	725359240	4965	4965	4965	4965	1059
406	20230802	132000	720101305	4965	4965	4965	4965	30
407	20230802	131900	719952355	4965	4965	4965	4965	94
408	20230802	131800	719485645	4965	4965	4965	4965	195
409	20230802	131700	718517470	4965	4965	4965	4965	243
410	20230802	131600	717310975	4965	4970	4970	4965	755
411	20230802	131500	713561900	4970	4970	4975	4970	1915
412	20230802	131400	704044100	4970	4970	4970	4970	101
413	20230802	131300	703542130	4975	4975	4980	4975	1913
414	20230802	131200	694024655	4975	4980	4980	4975	1523
415	20230802	131100	686446385	4980	4980	4980	4980	0
416	20230802	131000	686446385	4980	4980	4980	4980	70
417	20230802	130900	686097785	4980	4980	4980	4980	0
418	20230802	130800	686097785	4980	4980	4980	4980	59
419	20230802	130700	685803965	4980	4980	4980	4980	0
420	20230802	130600	685803965	4980	4980	4980	4980	55
421	20230802	130500	685530065	4985	4985	4985	4985	20
422	20230802	130400	685430365	4985	4985	4985	4985	0
423	20230802	130300	685430365	4985	4990	4990	4980	65
424	20230802	130200	685106645	4980	4990	4990	4980	668
425	20230802	130100	681778005	5010	5010	5010	5010	37
426	20230802	130000	681592635	5010	5010	5010	5010	21
427	20230802	125900	681487425	4980	4980	4980	4980	0
428	20230802	125800	681487425	4980	4980	4980	4980	0
429	20230802	125700	681487425	4980	4980	4980	4980	0
430	20230802	125600	681487425	4980	4980	4980	4980	934
431	20230802	125500	676836105	4985	4985	4985	4980	708
432	20230802	125400	673306740	4990	4985	4990	4985	119
433	20230802	125300	672713275	4985	4985	4985	4985	0
434	20230802	125200	672713275	4985	4985	4985	4985	0
435	20230802	125100	672713275	4985	4990	4990	4985	80
436	20230802	125000	672314325	4985	4985	4985	4985	25
437	20230802	124900	672189700	4985	4985	4985	4985	138
438	20230802	124800	671501770	4995	4995	4995	4985	1202
439	20230802	124700	665497900	4995	5010	5010	4995	2
440	20230802	124600	665487895	4980	4980	4980	4980	121
441	20230802	124500	664885315	4980	5000	5000	4980	3163
442	20230802	124400	649075835	5010	5010	5010	5010	11
443	20230802	124300	649020725	4990	4990	4990	4990	127
444	20230802	124200	648386995	4990	5010	5010	4990	203
445	20230802	124100	647373925	5010	5010	5010	5010	10
446	20230802	124000	647323825	4990	4990	4990	4990	600
447	20230802	123900	644329825	5010	5020	5020	5010	50
448	20230802	123800	644079125	5020	5030	5030	5020	459
449	20230802	123700	641771265	5030	4985	5030	4985	2203
450	20230802	123600	630752270	4980	4980	4980	4980	63
451	20230802	123500	630438530	4980	4980	4980	4980	0
452	20230802	123400	630438530	4980	4980	4980	4980	179
453	20230802	123300	629547110	4980	4990	4990	4980	537
454	20230802	123200	626872490	5000	5000	5000	5000	0
455	20230802	123100	626872490	5000	5000	5000	5000	0
456	20230802	123000	626872490	5000	4975	5000	4975	219
457	20230802	122900	625782490	4975	4975	4975	4975	100
458	20230802	122800	625284990	4975	4975	4975	4975	10
459	20230802	122700	625235240	4970	4970	4970	4970	0
460	20230802	122600	625235240	4970	4970	4970	4970	0
461	20230802	122500	625235240	4970	4970	4970	4970	15
462	20230802	122400	625160690	4970	4970	4970	4970	290
463	20230802	122300	623719390	4970	5000	5000	4970	108
464	20230802	122200	623182540	4970	4970	4970	4970	763
465	20230802	122100	619390430	4970	4965	4970	4965	98
466	20230802	122000	618903635	4965	4965	4965	4965	1000
467	20230802	121900	613938635	4965	4970	4970	4965	1258
468	20230802	121800	607691520	4970	4975	4975	4970	1035
469	20230802	121700	602547195	4970	4970	4970	4970	1197
470	20230802	121600	596598105	4980	4975	4980	4970	34
471	20230802	121500	596428880	4970	4970	4970	4970	59
472	20230802	121400	596135650	4965	4970	4970	4965	630
473	20230802	121300	593004860	4970	4970	4970	4970	157
474	20230802	121200	592224570	4970	4980	4980	4970	91
475	20230802	121100	591772010	4980	4990	4990	4980	468
476	20230802	121000	589438550	5010	5010	5010	5010	0
477	20230802	120900	589438550	5010	5000	5010	5000	106
478	20230802	120800	588907560	5000	5000	5000	5000	1
479	20230802	120700	588902560	5000	5000	5000	5000	39
480	20230802	120600	588707560	5000	5000	5000	5000	200
481	20230802	120500	587707560	5000	5000	5000	5000	5
482	20230802	120400	587682560	5000	4980	5000	4980	505
483	20230802	120300	585157580	4985	4985	4985	4985	1
484	20230802	120200	585152595	4980	4975	4980	4970	1315
485	20230802	120100	578616040	4970	4975	4975	4970	934
486	20230802	120000	573972300	4975	4985	4985	4975	157
487	20230802	115900	573189805	4980	4980	4980	4980	0
488	20230802	115800	573189805	4980	4980	4980	4980	63
489	20230802	115700	572876065	4975	4975	4975	4975	0
490	20230802	115600	572876065	4975	5000	5000	4975	73
491	20230802	115500	572512390	5000	5000	5000	5000	5
492	20230802	115400	572487390	4970	4975	4975	4970	362
493	20230802	115300	570686905	4970	4970	4970	4970	0
494	20230802	115200	570686905	4970	4970	4970	4970	54
495	20230802	115100	570418525	4970	4975	4975	4970	200
496	20230802	115000	569424500	4970	4975	4975	4970	63
497	20230802	114900	569111335	5010	5010	5010	5010	154
498	20230802	114800	568339795	4965	4965	4965	4965	90
499	20230802	114700	567892945	4965	4965	4965	4965	160
500	20230802	114600	567098545	4965	4965	4965	4965	1727
501	20230802	114500	558523990	4965	4965	4965	4965	0
502	20230802	114400	558523990	4965	4965	4965	4965	1
503	20230802	114300	558519025	4965	4970	4970	4965	264
504	20230802	114200	557207535	4965	4975	4975	4965	3334
505	20230802	114100	540637280	5010	4975	5010	4975	66
506	20230802	114000	540308860	4975	4975	4975	4975	200
507	20230802	113900	539313860	4975	4975	4975	4975	569
508	20230802	113800	536483085	4975	4975	4975	4975	2710
509	20230802	113700	523000835	4975	4980	4980	4975	818
510	20230802	113600	518927200	4980	4980	4985	4980	138
511	20230802	113500	518239360	5000	4990	5000	4980	9073
512	20230802	113400	473050925	5010	5010	5010	5010	1
513	20230802	113300	473045915	4990	4990	5000	4990	807
514	20230802	113200	469013485	4985	4985	4985	4985	374
515	20230802	113100	467149095	4985	4985	4985	4985	1056
516	20230802	113000	461884935	4995	4985	4995	4985	22
517	20230802	112900	461775235	4985	4985	4985	4985	54
518	20230802	112800	461506045	4985	4985	4985	4985	900
519	20230802	112700	457019545	4985	4990	4990	4985	621
520	20230802	112600	453922025	4985	4985	4985	4985	0
521	20230802	112500	453922025	4985	4985	4985	4985	155
522	20230802	112400	453149350	4985	4995	4995	4985	1439
523	20230802	112300	445970640	4995	4995	5010	4990	174
524	20230802	112200	445101760	4995	4990	4995	4990	210
525	20230802	112100	444053810	4995	4995	4995	4990	916
526	20230802	112000	439480465	5010	5010	5010	5010	0
527	20230802	111900	439480465	5010	5000	5010	4990	2577
528	20230802	111800	426598890	5000	5010	5010	5000	256
529	20230802	111700	425318870	5010	5010	5010	5010	10
530	20230802	111600	425268770	5000	5010	5010	5000	162
531	20230802	111500	424457750	5030	5030	5030	5030	20
532	20230802	111400	424357150	5000	5010	5010	5000	526
533	20230802	111300	421723480	5010	5010	5010	5010	1374
534	20230802	111200	414839740	5010	5010	5010	5010	0
535	20230802	111100	414839740	5010	5010	5010	5010	206
536	20230802	111000	413807680	5010	5010	5010	5010	0
537	20230802	110900	413807680	5010	5010	5010	5010	311
538	20230802	110800	412249570	5000	5010	5010	5000	6000
539	20230802	110700	382245030	5020	5030	5030	5020	234
540	20230802	110600	381069010	5030	5040	5080	5030	412
541	20230802	110500	378995450	5020	5010	5020	5010	501
542	20230802	110400	376485430	5010	5010	5020	5010	153
543	20230802	110300	375718800	5010	5010	5010	5010	3382
544	20230802	110200	358774980	5020	5020	5020	5020	172
545	20230802	110100	357911540	5030	5030	5030	5030	3
546	20230802	110000	357896450	5030	5010	5030	5010	77
547	20230802	105900	357509480	5010	5010	5020	5010	652
548	20230802	105800	354239440	5020	5020	5020	5010	3197
549	20230802	105700	338210500	5030	5030	5030	5030	1041
550	20230802	105600	332974270	5030	5040	5040	5030	556
551	20230802	105500	330177420	5030	5040	5040	5030	211
552	20230802	105400	329116080	5040	5040	5040	5030	646
553	20230802	105300	325860770	5040	5030	5040	5030	888
554	20230802	105200	321390470	5040	5050	5050	5040	5322
555	20230802	105100	294526980	5060	5070	5070	5060	5554
556	20230802	105000	266423730	5070	5070	5070	5070	169
557	20230802	104900	265566900	5070	5080	5080	5070	1836
558	20230802	104800	256257830	5080	5090	5090	5080	2273
559	20230802	104700	244710690	5090	5090	5090	5090	65
560	20230802	104600	244379840	5080	5090	5090	5080	416
561	20230802	104500	242263400	5090	5090	5090	5090	276
562	20230802	104400	240858560	5080	5090	5090	5080	1048
563	20230802	104300	235534410	5090	5080	5090	5080	563
564	20230802	104200	232671740	5080	5080	5080	5080	100
565	20230802	104100	232163740	5080	5080	5080	5080	1000
566	20230802	104000	227083740	5090	5090	5090	5090	11
567	20230802	103900	227027750	5090	5090	5090	5090	100
568	20230802	103800	226518750	5090	5090	5090	5090	60
569	20230802	103700	226213350	5090	5090	5090	5090	128
570	20230802	103600	225561830	5080	5090	5090	5080	256
571	20230802	103500	224261340	5090	5090	5100	5090	886
572	20230802	103400	219750000	5100	5110	5110	5100	1174
573	20230802	103300	213758150	5120	5130	5130	5120	1169
574	20230802	103200	207772650	5120	5120	5120	5120	654
575	20230802	103100	204424170	5120	5120	5120	5120	2
576	20230802	103000	204413930	5140	5130	5140	5130	602
577	20230802	102900	201325520	5130	5130	5130	5130	0
578	20230802	102800	201325520	5130	5130	5130	5130	700
579	20230802	102700	197734520	5130	5130	5130	5130	105
580	20230802	102600	197195870	5130	5130	5130	5130	200
581	20230802	102500	196169870	5130	5130	5130	5130	0
582	20230802	102400	196169870	5130	5130	5130	5130	435
583	20230802	102300	193938320	5130	5130	5130	5130	0
584	20230802	102200	193938320	5130	5130	5130	5130	30
585	20230802	102100	193784420	5130	5130	5130	5130	0
586	20230802	102000	193784420	5130	5140	5140	5130	1819
587	20230802	101900	184443610	5140	5140	5140	5140	85
588	20230802	101800	184006710	5140	5140	5140	5140	58
589	20230802	101700	183708590	5150	5150	5160	5150	400
590	20230802	101600	181648100	5150	5160	5160	5150	387
591	20230802	101500	179655040	5160	5160	5160	5160	1
592	20230802	101400	179649880	5160	5160	5160	5160	4
593	20230802	101300	179629240	5160	5160	5160	5160	1
594	20230802	101200	179624080	5160	5160	5160	5160	5
595	20230802	101100	179598280	5160	5160	5160	5160	0
596	20230802	101000	179598280	5160	5150	5160	5150	101
597	20230802	100900	179077980	5160	5160	5160	5160	40
598	20230802	100800	178871580	5170	5170	5170	5170	25
599	20230802	100700	178742330	5170	5170	5170	5170	580
600	20230802	100600	175743730	5170	5180	5180	5170	30
601	20230802	100500	175588350	5180	5180	5180	5180	65
602	20230802	100400	175251650	5180	5180	5180	5180	50
603	20230802	100300	174992650	5180	5170	5180	5170	395
604	20230802	100200	172950330	5170	5170	5170	5170	32
605	20230802	100100	172784890	5170	5170	5170	5170	6
606	20230802	100000	172753870	5170	5160	5170	5160	113
607	20230802	095900	172170660	5160	5160	5160	5160	0
608	20230802	095800	172170660	5160	5160	5160	5160	1054
609	20230802	095700	166732020	5140	5140	5160	5140	463
610	20230802	095600	164350940	5140	5140	5140	5140	400
611	20230802	095500	162294940	5140	5140	5140	5130	732
612	20230802	095400	158532570	5140	5140	5140	5140	201
613	20230802	095300	157499430	5140	5140	5140	5140	167
614	20230802	095200	156641050	5140	5130	5140	5130	174
615	20230802	095100	155746900	5130	5130	5130	5130	189
616	20230802	095000	154777330	5130	5130	5130	5130	387
617	20230802	094900	152792020	5140	5140	5140	5140	100
618	20230802	094800	152278020	5140	5150	5150	5140	6
619	20230802	094700	152247150	5140	5140	5140	5140	0
620	20230802	094600	152247150	5140	5150	5150	5140	82
621	20230802	094500	151825660	5150	5150	5150	5150	502
622	20230802	094400	149240360	5160	5160	5160	5160	268
623	20230802	094300	147857480	5160	5150	5160	5150	994
624	20230802	094200	142733380	5150	5150	5160	5150	106
625	20230802	094100	142187470	5150	5130	5150	5130	381
626	20230802	094000	140228920	5120	5140	5140	5120	1607
627	20230802	093900	131969910	5140	5140	5140	5140	176
628	20230802	093800	131065270	5150	5150	5150	5150	49
629	20230802	093700	130812920	5170	5170	5170	5170	1112
630	20230802	093600	125063880	5180	5160	5180	5160	330
631	20230802	093500	123356060	5160	5160	5160	5160	221
632	20230802	093400	122215700	5160	5150	5160	5150	204
633	20230802	093300	121163380	5160	5160	5160	5160	61
634	20230802	093200	120848620	5160	5140	5160	5140	1032
635	20230802	093100	115544120	5140	5140	5140	5140	359
636	20230802	093000	113698860	5140	5110	5140	5110	904
637	20230802	092900	109070870	5110	5110	5110	5110	419
638	20230802	092800	106929780	5110	5140	5140	5110	63
639	20230802	092700	106607820	5120	5120	5120	5120	21
640	20230802	092600	106500300	5140	5140	5140	5140	115
641	20230802	092500	105909200	5140	5140	5140	5140	2
642	20230802	092400	105898920	5140	5080	5140	5080	467
643	20230802	092300	103517790	5080	5080	5080	5080	219
644	20230802	092200	102405270	5080	5080	5080	5050	2463
645	20230802	092100	89931630	5070	5120	5120	5070	5099
646	20230802	092000	64037510	5120	5120	5120	5110	61
647	20230802	091900	63725470	5120	5120	5120	5120	0
648	20230802	091800	63725470	5120	5120	5120	5120	200
649	20230802	091700	62701470	5110	5110	5110	5110	0
650	20230802	091600	62701470	5110	5140	5140	5110	783
651	20230802	091500	58690070	5140	5140	5140	5140	0
652	20230802	091400	58690070	5140	5130	5140	5130	581
653	20230802	091300	55703750	5140	5130	5140	5130	20
654	20230802	091200	55600960	5140	5140	5140	5140	1550
655	20230802	091100	47633960	5140	5180	5190	5140	180
656	20230802	091000	46707350	5180	5180	5180	5180	200
657	20230802	090900	45671350	5190	5190	5190	5190	0
658	20230802	090800	45671350	5190	5150	5190	5150	304
659	20230802	090700	44105590	5140	5190	5200	5140	505
660	20230802	090600	41493790	5190	5170	5190	5170	2368
661	20230802	090500	29243970	5150	5100	5150	5100	2121
662	20230802	090400	18388270	5140	5130	5140	5090	155
663	20230802	090300	17593470	5080	5080	5140	5080	1590
664	20230802	090200	9506670	5080	5130	5130	5080	609
665	20230802	090100	6411850	5080	5080	5080	5080	70
666	20230802	090000	6056250	5080	5070	5090	5070	1191