KissMeData/043360/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	191700	36734830	2930	2930	2930	2930	2281
3	20230802	191600	36734830	2930	2930	2930	2930	0
4	20230802	191500	36734830	2930	2930	2930	2930	0
5	20230802	191400	36734830	2930	2930	2930	2930	0
6	20230802	191300	36734830	2930	2930	2930	2930	0
7	20230802	191200	36734830	2930	2930	2930	2930	0
8	20230802	191100	36734830	2930	2930	2930	2930	0
9	20230802	191000	36734830	2930	2930	2930	2930	0
10	20230802	190900	36734830	2930	2930	2930	2930	0
11	20230802	190800	36734830	2930	2930	2930	2930	0
12	20230802	190700	36734830	2930	2930	2930	2930	0
13	20230802	190600	36734830	2930	2930	2930	2930	0
14	20230802	190500	36734830	2930	2930	2930	2930	0
15	20230802	190400	36734830	2930	2930	2930	2930	0
16	20230802	190300	36734830	2930	2930	2930	2930	0
17	20230802	190200	36734830	2930	2930	2930	2930	0
18	20230802	190100	36734830	2930	2930	2930	2930	0
19	20230802	190000	36734830	2930	2930	2930	2930	0
20	20230802	185900	36734830	2930	2930	2930	2930	0
21	20230802	185800	36734830	2930	2930	2930	2930	0
22	20230802	185700	36734830	2930	2930	2930	2930	0
23	20230802	185600	36734830	2930	2930	2930	2930	0
24	20230802	185500	36734830	2930	2930	2930	2930	0
25	20230802	185400	36734830	2930	2930	2930	2930	0
26	20230802	185300	36734830	2930	2930	2930	2930	0
27	20230802	185200	36734830	2930	2930	2930	2930	0
28	20230802	185100	36734830	2930	2930	2930	2930	0
29	20230802	185000	36734830	2930	2930	2930	2930	0
30	20230802	184900	36734830	2930	2930	2930	2930	0
31	20230802	184800	36734830	2930	2930	2930	2930	0
32	20230802	184700	36734830	2930	2930	2930	2930	2281
33	20230802	184600	36734830	2930	2930	2930	2930	0
34	20230802	184500	36734830	2930	2930	2930	2930	0
35	20230802	184400	36734830	2930	2930	2930	2930	0
36	20230802	184300	36734830	2930	2930	2930	2930	0
37	20230802	184200	36734830	2930	2930	2930	2930	0
38	20230802	184100	36734830	2930	2930	2930	2930	0
39	20230802	184000	36734830	2930	2930	2930	2930	0
40	20230802	183900	36734830	2930	2930	2930	2930	0
41	20230802	183800	36734830	2930	2930	2930	2930	0
42	20230802	183700	36734830	2930	2930	2930	2930	0
43	20230802	183600	36734830	2930	2930	2930	2930	0
44	20230802	183500	36734830	2930	2930	2930	2930	0
45	20230802	183400	36734830	2930	2930	2930	2930	0
46	20230802	183300	36734830	2930	2930	2930	2930	0
47	20230802	183200	36734830	2930	2930	2930	2930	0
48	20230802	183100	36734830	2930	2930	2930	2930	0
49	20230802	183000	36734830	2930	2930	2930	2930	0
50	20230802	182900	36734830	2930	2930	2930	2930	0
51	20230802	182800	36734830	2930	2930	2930	2930	0
52	20230802	182700	36734830	2930	2930	2930	2930	0
53	20230802	182600	36734830	2930	2930	2930	2930	0
54	20230802	182500	36734830	2930	2930	2930	2930	0
55	20230802	182400	36734830	2930	2930	2930	2930	0
56	20230802	182300	36734830	2930	2930	2930	2930	0
57	20230802	182200	36734830	2930	2930	2930	2930	0
58	20230802	182100	36734830	2930	2930	2930	2930	0
59	20230802	182000	36734830	2930	2930	2930	2930	0
60	20230802	181900	36734830	2930	2930	2930	2930	0
61	20230802	181800	36734830	2930	2930	2930	2930	0
62	20230802	181700	36734830	2930	2930	2930	2930	2281
63	20230802	181600	36734830	2930	2930	2930	2930	0
64	20230802	181500	36734830	2930	2930	2930	2930	0
65	20230802	181400	36734830	2930	2930	2930	2930	0
66	20230802	181300	36734830	2930	2930	2930	2930	0
67	20230802	181200	36734830	2930	2930	2930	2930	0
68	20230802	181100	36734830	2930	2930	2930	2930	0
69	20230802	181000	36734830	2930	2930	2930	2930	0
70	20230802	180900	36734830	2930	2930	2930	2930	0
71	20230802	180800	36734830	2930	2930	2930	2930	0
72	20230802	180700	36734830	2930	2930	2930	2930	0
73	20230802	180600	36734830	2930	2930	2930	2930	0
74	20230802	180500	36734830	2930	2930	2930	2930	0
75	20230802	180400	36734830	2930	2930	2930	2930	0
76	20230802	180300	36734830	2930	2930	2930	2930	0
77	20230802	180200	36734830	2930	2930	2930	2930	0
78	20230802	180100	36734830	2930	2930	2930	2930	0
79	20230802	180000	36734830	2930	2930	2930	2930	0
80	20230802	175900	36734830	2930	2930	2930	2930	0
81	20230802	175800	36734830	2930	2930	2930	2930	0
82	20230802	175700	36734830	2930	2930	2930	2930	0
83	20230802	175600	36734830	2930	2930	2930	2930	0
84	20230802	175500	36734830	2930	2930	2930	2930	0
85	20230802	175400	36734830	2930	2930	2930	2930	0
86	20230802	175300	36734830	2930	2930	2930	2930	0
87	20230802	175200	36734830	2930	2930	2930	2930	0
88	20230802	175100	36734830	2930	2930	2930	2930	0
89	20230802	175000	36734830	2930	2930	2930	2930	0
90	20230802	174900	36734830	2930	2930	2930	2930	0
91	20230802	174800	36734830	2930	2930	2930	2930	0
92	20230802	174700	36734830	2930	2930	2930	2930	2281
93	20230802	174600	36734830	2930	2930	2930	2930	0
94	20230802	174500	36734830	2930	2930	2930	2930	0
95	20230802	174400	36734830	2930	2930	2930	2930	0
96	20230802	174300	36734830	2930	2930	2930	2930	0
97	20230802	174200	36734830	2930	2930	2930	2930	0
98	20230802	174100	36734830	2930	2930	2930	2930	0
99	20230802	174000	36734830	2930	2930	2930	2930	0
100	20230802	173900	36734830	2930	2930	2930	2930	0
101	20230802	173800	36734830	2930	2930	2930	2930	0
102	20230802	173700	36734830	2930	2930	2930	2930	0
103	20230802	173600	36734830	2930	2930	2930	2930	0
104	20230802	173500	36734830	2930	2930	2930	2930	0
105	20230802	173400	36734830	2930	2930	2930	2930	0
106	20230802	173300	36734830	2930	2930	2930	2930	0
107	20230802	173200	36734830	2930	2930	2930	2930	0
108	20230802	173100	36734830	2930	2930	2930	2930	0
109	20230802	173000	36734830	2930	2930	2930	2930	0
110	20230802	172900	36734830	2930	2930	2930	2930	0
111	20230802	172800	36734830	2930	2930	2930	2930	0
112	20230802	172700	36734830	2930	2930	2930	2930	0
113	20230802	172600	36734830	2930	2930	2930	2930	0
114	20230802	172500	36734830	2930	2930	2930	2930	0
115	20230802	172400	36734830	2930	2930	2930	2930	0
116	20230802	172300	36734830	2930	2930	2930	2930	0
117	20230802	172200	36734830	2930	2930	2930	2930	0
118	20230802	172100	36734830	2930	2930	2930	2930	0
119	20230802	172000	36734830	2930	2930	2930	2930	0
120	20230802	171900	36734830	2930	2930	2930	2930	0
121	20230802	171800	36734830	2930	2930	2930	2930	0
122	20230802	171700	36734830	2930	2930	2930	2930	2281
123	20230802	171600	36734830	2930	2930	2930	2930	0
124	20230802	171500	36734830	2930	2930	2930	2930	0
125	20230802	171400	36734830	2930	2930	2930	2930	0
126	20230802	171300	36734830	2930	2930	2930	2930	0
127	20230802	171200	36734830	2930	2930	2930	2930	0
128	20230802	171100	36734830	2930	2930	2930	2930	0
129	20230802	171000	36734830	2930	2930	2930	2930	0
130	20230802	170900	36734830	2930	2930	2930	2930	0
131	20230802	170800	36734830	2930	2930	2930	2930	0
132	20230802	170700	36734830	2930	2930	2930	2930	0
133	20230802	170600	36734830	2930	2930	2930	2930	0
134	20230802	170500	36734830	2930	2930	2930	2930	0
135	20230802	170400	36734830	2930	2930	2930	2930	0
136	20230802	170300	36734830	2930	2930	2930	2930	0
137	20230802	170200	36734830	2930	2930	2930	2930	0
138	20230802	170100	36734830	2930	2930	2930	2930	0
139	20230802	170000	36734830	2930	2930	2930	2930	0
140	20230802	165900	36734830	2930	2930	2930	2930	0
141	20230802	165800	36734830	2930	2930	2930	2930	0
142	20230802	165700	36734830	2930	2930	2930	2930	0
143	20230802	165600	36734830	2930	2930	2930	2930	0
144	20230802	165500	36734830	2930	2930	2930	2930	0
145	20230802	165400	36734830	2930	2930	2930	2930	0
146	20230802	165300	36734830	2930	2930	2930	2930	0
147	20230802	165200	36734830	2930	2930	2930	2930	0
148	20230802	165100	36734830	2930	2930	2930	2930	0
149	20230802	165000	36734830	2930	2930	2930	2930	0
150	20230802	164900	36734830	2930	2930	2930	2930	0
151	20230802	164800	36734830	2930	2930	2930	2930	0
152	20230802	164700	36734830	2930	2930	2930	2930	2281
153	20230802	164600	36734830	2930	2930	2930	2930	0
154	20230802	164500	36734830	2930	2930	2930	2930	0
155	20230802	164400	36734830	2930	2930	2930	2930	0
156	20230802	164300	36734830	2930	2930	2930	2930	0
157	20230802	164200	36734830	2930	2930	2930	2930	0
158	20230802	164100	36734830	2930	2930	2930	2930	0
159	20230802	164000	36734830	2930	2930	2930	2930	0
160	20230802	163900	36734830	2930	2930	2930	2930	0
161	20230802	163800	36734830	2930	2930	2930	2930	0
162	20230802	163700	36734830	2930	2930	2930	2930	0
163	20230802	163600	36734830	2930	2930	2930	2930	0
164	20230802	163500	36734830	2930	2930	2930	2930	0
165	20230802	163400	36734830	2930	2930	2930	2930	0
166	20230802	163300	36734830	2930	2930	2930	2930	0
167	20230802	163200	36734830	2930	2930	2930	2930	0
168	20230802	163100	36734830	2930	2930	2930	2930	0
169	20230802	163000	36734830	2930	2930	2930	2930	0
170	20230802	162900	36734830	2930	2930	2930	2930	0
171	20230802	162800	36734830	2930	2930	2930	2930	0
172	20230802	162700	36734830	2930	2930	2930	2930	0
173	20230802	162600	36734830	2930	2930	2930	2930	0
174	20230802	162500	36734830	2930	2930	2930	2930	0
175	20230802	162400	36734830	2930	2930	2930	2930	0
176	20230802	162300	36734830	2930	2930	2930	2930	0
177	20230802	162200	36734830	2930	2930	2930	2930	0
178	20230802	162100	36734830	2930	2930	2930	2930	0
179	20230802	162000	36734830	2930	2930	2930	2930	0
180	20230802	161900	36734830	2930	2930	2930	2930	0
181	20230802	161800	36734830	2930	2930	2930	2930	0
182	20230802	161700	36734830	2930	2930	2930	2930	2281
183	20230802	161600	36734830	2930	2930	2930	2930	0
184	20230802	161500	36734830	2930	2930	2930	2930	0
185	20230802	161400	36734830	2930	2930	2930	2930	0
186	20230802	161300	36734830	2930	2930	2930	2930	0
187	20230802	161200	36734830	2930	2930	2930	2930	0
188	20230802	161100	36734830	2930	2930	2930	2930	0
189	20230802	161000	36734830	2930	2930	2930	2930	0
190	20230802	160900	36734830	2930	2930	2930	2930	0
191	20230802	160800	36734830	2930	2930	2930	2930	0
192	20230802	160700	36734830	2930	2930	2930	2930	0
193	20230802	160600	36734830	2930	2930	2930	2930	0
194	20230802	160500	36734830	2930	2930	2930	2930	0
195	20230802	160400	36734830	2930	2930	2930	2930	0
196	20230802	160300	36734830	2930	2930	2930	2930	0
197	20230802	160200	36734830	2930	2930	2930	2930	0
198	20230802	160100	36734830	2930	2930	2930	2930	0
199	20230802	160000	36734830	2930	2930	2930	2930	0
200	20230802	155900	36734830	2930	2930	2930	2930	0
201	20230802	155800	36734830	2930	2930	2930	2930	0
202	20230802	155700	36734830	2930	2930	2930	2930	0
203	20230802	155600	36734830	2930	2930	2930	2930	0
204	20230802	155500	36734830	2930	2930	2930	2930	0
205	20230802	155400	36734830	2930	2930	2930	2930	0
206	20230802	155300	36734830	2930	2930	2930	2930	0
207	20230802	155200	36734830	2930	2930	2930	2930	0
208	20230802	155100	36734830	2930	2930	2930	2930	0
209	20230802	155000	36734830	2930	2930	2930	2930	0
210	20230802	154900	36734830	2930	2930	2930	2930	0
211	20230802	154800	36734830	2930	2930	2930	2930	0
212	20230802	154700	36734830	2930	2930	2930	2930	2281
213	20230802	154600	36734830	2930	2930	2930	2930	0
214	20230802	154500	36734830	2930	2930	2930	2930	0
215	20230802	154400	36734830	2930	2930	2930	2930	0
216	20230802	154300	36734830	2930	2930	2930	2930	0
217	20230802	154200	36734830	2930	2930	2930	2930	0
218	20230802	154100	36734830	2930	2930	2930	2930	0
219	20230802	154000	36734830	2930	2930	2930	2930	0
220	20230802	153900	36734830	2930	2930	2930	2930	0
221	20230802	153800	36734830	2930	2930	2930	2930	0
222	20230802	153700	36734830	2930	2930	2930	2930	0
223	20230802	153600	36734830	2930	2930	2930	2930	0
224	20230802	153500	36734830	2930	2930	2930	2930	0
225	20230802	153400	36734830	2930	2930	2930	2930	0
226	20230802	153300	36734830	2930	2930	2930	2930	0
227	20230802	153200	36734830	2930	2930	2930	2930	0
228	20230802	153100	36734830	2930	2930	2930	2930	0
229	20230802	153000	36734830	2930	2930	2930	2930	2281
230	20230802	152900	30051500	2885	2885	2885	2885	0
231	20230802	152800	30051500	2885	2885	2885	2885	0
232	20230802	152700	30051500	2885	2885	2885	2885	0
233	20230802	152600	30051500	2885	2885	2885	2885	0
234	20230802	152500	30051500	2885	2885	2885	2885	0
235	20230802	152400	30051500	2885	2885	2885	2885	0
236	20230802	152300	30051500	2885	2885	2885	2885	0
237	20230802	152200	30051500	2885	2885	2885	2885	0
238	20230802	152100	30051500	2885	2885	2885	2885	0
239	20230802	152000	30051500	2885	2885	2885	2885	0
240	20230802	151900	30051500	2885	2885	2885	2885	29
241	20230802	151800	29967835	2885	2885	2885	2885	0
242	20230802	151700	29967835	2885	2885	2885	2885	2
243	20230802	151600	29962065	2885	2885	2885	2885	0
244	20230802	151500	29962065	2885	2885	2885	2885	5
245	20230802	151400	29947640	2895	2895	2895	2895	0
246	20230802	151300	29947640	2895	2895	2895	2895	0
247	20230802	151200	29947640	2895	2895	2895	2895	0
248	20230802	151100	29947640	2895	2895	2895	2895	0
249	20230802	151000	29947640	2895	2895	2895	2895	0
250	20230802	150900	29947640	2895	2895	2895	2895	0
251	20230802	150800	29947640	2895	2895	2895	2895	0
252	20230802	150700	29947640	2895	2895	2895	2895	0
253	20230802	150600	29947640	2895	2895	2895	2895	0
254	20230802	150500	29947640	2895	2895	2895	2895	0
255	20230802	150400	29947640	2895	2895	2895	2895	0
256	20230802	150300	29947640	2895	2895	2895	2895	0
257	20230802	150200	29947640	2895	2895	2895	2895	0
258	20230802	150100	29947640	2895	2895	2895	2895	0
259	20230802	150000	29947640	2895	2895	2895	2895	0
260	20230802	145900	29947640	2895	2895	2895	2895	0
261	20230802	145800	29947640	2895	2895	2895	2895	0
262	20230802	145700	29947640	2895	2895	2895	2895	0
263	20230802	145600	29947640	2895	2895	2895	2895	0
264	20230802	145500	29947640	2895	2895	2895	2895	0
265	20230802	145400	29947640	2895	2895	2895	2895	0
266	20230802	145300	29947640	2895	2895	2895	2895	1
267	20230802	145200	29944745	2885	2885	2885	2885	0
268	20230802	145100	29944745	2885	2890	2890	2885	40
269	20230802	145000	29829330	2895	2895	2895	2895	0
270	20230802	144900	29829330	2895	2895	2895	2895	0
271	20230802	144800	29829330	2895	2895	2895	2895	0
272	20230802	144700	29829330	2895	2895	2895	2895	17
273	20230802	144600	29780115	2895	2895	2895	2895	3
274	20230802	144500	29771430	2890	2895	2895	2890	243
275	20230802	144400	29069145	2900	2900	2900	2900	0
276	20230802	144300	29069145	2900	2900	2900	2900	4
277	20230802	144200	29057545	2890	2895	2895	2890	65
278	20230802	144100	28869690	2890	2890	2890	2890	0
279	20230802	144000	28869690	2890	2890	2890	2890	0
280	20230802	143900	28869690	2890	2890	2890	2890	0
281	20230802	143800	28869690	2890	2895	2895	2890	72
282	20230802	143700	28661595	2890	2890	2890	2890	0
283	20230802	143600	28661595	2890	2890	2890	2890	0
284	20230802	143500	28661595	2890	2890	2890	2890	0
285	20230802	143400	28661595	2890	2890	2890	2890	0
286	20230802	143300	28661595	2890	2890	2890	2890	0
287	20230802	143200	28661595	2890	2890	2890	2890	0
288	20230802	143100	28661595	2890	2890	2890	2890	0
289	20230802	143000	28661595	2890	2890	2890	2890	0
290	20230802	142900	28661595	2890	2890	2890	2890	0
291	20230802	142800	28661595	2890	2890	2890	2890	0
292	20230802	142700	28661595	2890	2890	2890	2890	46
293	20230802	142600	28528655	2885	2885	2885	2885	0
294	20230802	142500	28528655	2885	2885	2885	2885	0
295	20230802	142400	28528655	2885	2885	2885	2885	0
296	20230802	142300	28528655	2885	2885	2885	2885	0
297	20230802	142200	28528655	2885	2885	2885	2885	0
298	20230802	142100	28528655	2885	2885	2885	2885	0
299	20230802	142000	28528655	2885	2885	2885	2885	0
300	20230802	141900	28528655	2885	2885	2885	2885	0
301	20230802	141800	28528655	2885	2885	2885	2885	0
302	20230802	141700	28528655	2885	2885	2885	2885	0
303	20230802	141600	28528655	2885	2885	2885	2885	0
304	20230802	141500	28528655	2885	2885	2885	2885	0
305	20230802	141400	28528655	2885	2885	2885	2885	0
306	20230802	141300	28528655	2885	2885	2885	2885	0
307	20230802	141200	28528655	2885	2885	2885	2885	0
308	20230802	141100	28528655	2885	2885	2885	2885	0
309	20230802	141000	28528655	2885	2885	2885	2885	0
310	20230802	140900	28528655	2885	2885	2885	2885	0
311	20230802	140800	28528655	2885	2885	2885	2885	0
312	20230802	140700	28528655	2885	2885	2885	2885	0
313	20230802	140600	28528655	2885	2885	2885	2885	0
314	20230802	140500	28528655	2885	2885	2885	2885	0
315	20230802	140400	28528655	2885	2885	2885	2885	0
316	20230802	140300	28528655	2885	2885	2885	2885	0
317	20230802	140200	28528655	2885	2885	2885	2885	0
318	20230802	140100	28528655	2885	2885	2885	2885	0
319	20230802	140000	28528655	2885	2885	2885	2885	0
320	20230802	135900	28528655	2885	2885	2885	2885	0
321	20230802	135800	28528655	2885	2885	2885	2885	0
322	20230802	135700	28528655	2885	2885	2885	2885	0
323	20230802	135600	28528655	2885	2885	2885	2885	0
324	20230802	135500	28528655	2885	2885	2885	2885	0
325	20230802	135400	28528655	2885	2885	2885	2885	0
326	20230802	135300	28528655	2885	2885	2885	2885	0
327	20230802	135200	28528655	2885	2885	2885	2885	0
328	20230802	135100	28528655	2885	2885	2885	2885	0
329	20230802	135000	28528655	2885	2885	2885	2885	0
330	20230802	134900	28528655	2885	2885	2885	2885	0
331	20230802	134800	28528655	2885	2885	2885	2885	0
332	20230802	134700	28528655	2885	2885	2885	2885	0
333	20230802	134600	28528655	2885	2885	2885	2885	0
334	20230802	134500	28528655	2885	2885	2885	2885	0
335	20230802	134400	28528655	2885	2885	2885	2885	0
336	20230802	134300	28528655	2885	2885	2885	2885	0
337	20230802	134200	28528655	2885	2885	2885	2885	0
338	20230802	134100	28528655	2885	2885	2885	2885	0
339	20230802	134000	28528655	2885	2885	2885	2885	0
340	20230802	133900	28528655	2885	2885	2885	2885	0
341	20230802	133800	28528655	2885	2885	2885	2885	0
342	20230802	133700	28528655	2885	2885	2885	2885	0
343	20230802	133600	28528655	2885	2885	2885	2885	0
344	20230802	133500	28528655	2885	2885	2885	2885	0
345	20230802	133400	28528655	2885	2885	2885	2885	0
346	20230802	133300	28528655	2885	2885	2885	2885	0
347	20230802	133200	28528655	2885	2885	2885	2885	0
348	20230802	133100	28528655	2885	2885	2885	2885	0
349	20230802	133000	28528655	2885	2885	2885	2885	0
350	20230802	132900	28528655	2885	2885	2885	2885	0
351	20230802	132800	28528655	2885	2885	2885	2885	0
352	20230802	132700	28528655	2885	2885	2885	2885	0
353	20230802	132600	28528655	2885	2885	2885	2885	0
354	20230802	132500	28528655	2885	2885	2885	2885	356
355	20230802	132400	27501595	2890	2890	2890	2890	0
356	20230802	132300	27501595	2890	2895	2895	2890	455
357	20230802	132200	26184425	2900	2900	2900	2900	0
358	20230802	132100	26184425	2900	2900	2900	2900	0
359	20230802	132000	26184425	2900	2900	2900	2900	0
360	20230802	131900	26184425	2900	2900	2900	2900	0
361	20230802	131800	26184425	2900	2900	2900	2900	0
362	20230802	131700	26184425	2900	2900	2900	2900	0
363	20230802	131600	26184425	2900	2900	2900	2900	0
364	20230802	131500	26184425	2900	2900	2900	2900	0
365	20230802	131400	26184425	2900	2900	2900	2900	0
366	20230802	131300	26184425	2900	2900	2900	2900	0
367	20230802	131200	26184425	2900	2900	2900	2900	0
368	20230802	131100	26184425	2900	2900	2900	2900	0
369	20230802	131000	26184425	2900	2900	2900	2900	0
370	20230802	130900	26184425	2900	2900	2900	2900	0
371	20230802	130800	26184425	2900	2900	2900	2900	0
372	20230802	130700	26184425	2900	2900	2900	2900	0
373	20230802	130600	26184425	2900	2900	2900	2900	0
374	20230802	130500	26184425	2900	2900	2900	2900	0
375	20230802	130400	26184425	2900	2900	2900	2900	0
376	20230802	130300	26184425	2900	2900	2900	2900	0
377	20230802	130200	26184425	2900	2900	2900	2900	0
378	20230802	130100	26184425	2900	2900	2900	2900	86
379	20230802	130000	25935025	2900	2900	2900	2900	0
380	20230802	125900	25935025	2900	2900	2900	2900	0
381	20230802	125800	25935025	2900	2900	2900	2900	0
382	20230802	125700	25935025	2900	2900	2900	2900	0
383	20230802	125600	25935025	2900	2900	2900	2900	0
384	20230802	125500	25935025	2900	2900	2900	2900	0
385	20230802	125400	25935025	2900	2900	2900	2900	0
386	20230802	125300	25935025	2900	2900	2900	2900	0
387	20230802	125200	25935025	2900	2900	2900	2900	0
388	20230802	125100	25935025	2900	2900	2900	2900	0
389	20230802	125000	25935025	2900	2900	2900	2900	0
390	20230802	124900	25935025	2900	2900	2900	2900	0
391	20230802	124800	25935025	2900	2900	2900	2900	0
392	20230802	124700	25935025	2900	2900	2900	2900	74
393	20230802	124600	25720425	2900	2900	2900	2900	0
394	20230802	124500	25720425	2900	2900	2900	2900	0
395	20230802	124400	25720425	2900	2900	2900	2900	1166
396	20230802	124300	22339025	2905	2905	2905	2905	1
397	20230802	124200	22336120	2900	2900	2900	2900	0
398	20230802	124100	22336120	2900	2900	2900	2900	0
399	20230802	124000	22336120	2900	2900	2900	2900	0
400	20230802	123900	22336120	2900	2900	2900	2900	0
401	20230802	123800	22336120	2900	2900	2900	2900	0
402	20230802	123700	22336120	2900	2900	2900	2900	0
403	20230802	123600	22336120	2900	2900	2900	2900	0
404	20230802	123500	22336120	2900	2900	2900	2900	0
405	20230802	123400	22336120	2900	2900	2900	2900	0
406	20230802	123300	22336120	2900	2900	2900	2900	0
407	20230802	123200	22336120	2900	2900	2900	2900	0
408	20230802	123100	22336120	2900	2900	2900	2900	0
409	20230802	123000	22336120	2900	2900	2900	2900	0
410	20230802	122900	22336120	2900	2900	2900	2900	0
411	20230802	122800	22336120	2900	2900	2900	2900	0
412	20230802	122700	22336120	2900	2900	2900	2900	0
413	20230802	122600	22336120	2900	2900	2900	2900	0
414	20230802	122500	22336120	2900	2900	2900	2900	0
415	20230802	122400	22336120	2900	2900	2900	2900	0
416	20230802	122300	22336120	2900	2900	2900	2900	0
417	20230802	122200	22336120	2900	2900	2900	2900	0
418	20230802	122100	22336120	2900	2900	2900	2900	150
419	20230802	122000	21901120	2900	2900	2900	2900	160
420	20230802	121900	21437120	2900	2900	2900	2900	0
421	20230802	121800	21437120	2900	2900	2900	2900	0
422	20230802	121700	21437120	2900	2900	2900	2900	2980
423	20230802	121600	12795120	2905	2905	2905	2905	0
424	20230802	121500	12795120	2905	2905	2905	2905	0
425	20230802	121400	12795120	2905	2905	2905	2905	0
426	20230802	121300	12795120	2905	2905	2905	2905	0
427	20230802	121200	12795120	2905	2905	2905	2905	0
428	20230802	121100	12795120	2905	2905	2905	2905	0
429	20230802	121000	12795120	2905	2905	2905	2905	0
430	20230802	120900	12795120	2905	2905	2905	2905	0
431	20230802	120800	12795120	2905	2905	2905	2905	0
432	20230802	120700	12795120	2905	2905	2905	2905	0
433	20230802	120600	12795120	2905	2905	2905	2905	0
434	20230802	120500	12795120	2905	2905	2905	2905	0
435	20230802	120400	12795120	2905	2905	2905	2905	0
436	20230802	120300	12795120	2905	2905	2905	2905	0
437	20230802	120200	12795120	2905	2905	2905	2905	0
438	20230802	120100	12795120	2905	2905	2905	2905	30
439	20230802	120000	12707970	2905	2905	2905	2905	17
440	20230802	115900	12658585	2905	2905	2905	2905	0
441	20230802	115800	12658585	2905	2905	2905	2905	17
442	20230802	115700	12609200	2905	2905	2905	2905	0
443	20230802	115600	12609200	2905	2905	2905	2905	17
444	20230802	115500	12559815	2905	2905	2905	2905	17
445	20230802	115400	12510430	2905	2905	2905	2905	0
446	20230802	115300	12510430	2905	2905	2905	2905	17
447	20230802	115200	12461045	2905	2905	2905	2905	17
448	20230802	115100	12411660	2905	2905	2905	2905	0
449	20230802	115000	12411660	2905	2905	2905	2905	17
450	20230802	114900	12362275	2905	2905	2905	2905	17
451	20230802	114800	12312890	2905	2905	2905	2905	0
452	20230802	114700	12312890	2905	2905	2905	2905	17
453	20230802	114600	12263505	2905	2905	2905	2905	17
454	20230802	114500	12214120	2900	2900	2900	2900	28
455	20230802	114400	12132920	2905	2905	2905	2905	17
456	20230802	114300	12083535	2905	2905	2905	2905	17
457	20230802	114200	12034150	2905	2905	2905	2905	0
458	20230802	114100	12034150	2905	2905	2905	2905	17
459	20230802	114000	11984765	2905	2905	2905	2905	17
460	20230802	113900	11935380	2905	2905	2905	2905	0
461	20230802	113800	11935380	2905	2905	2905	2905	17
462	20230802	113700	11885995	2905	2905	2905	2905	17
463	20230802	113600	11836610	2905	2905	2905	2905	0
464	20230802	113500	11836610	2905	2905	2905	2905	17
465	20230802	113400	11787225	2905	2905	2905	2905	17
466	20230802	113300	11737840	2905	2905	2905	2905	0
467	20230802	113200	11737840	2905	2905	2905	2905	17
468	20230802	113100	11688455	2905	2905	2905	2905	17
469	20230802	113000	11639070	2905	2905	2905	2905	0
470	20230802	112900	11639070	2905	2905	2905	2905	17
471	20230802	112800	11589685	2905	2905	2905	2905	17
472	20230802	112700	11540300	2905	2905	2905	2905	0
473	20230802	112600	11540300	2905	2905	2905	2905	17
474	20230802	112500	11490915	2905	2905	2905	2905	17
475	20230802	112400	11441530	2905	2905	2905	2905	0
476	20230802	112300	11441530	2905	2905	2905	2905	17
477	20230802	112200	11392145	2905	2905	2905	2905	17
478	20230802	112100	11342760	2905	2905	2905	2905	0
479	20230802	112000	11342760	2905	2905	2905	2905	17
480	20230802	111900	11293375	2905	2905	2905	2905	17
481	20230802	111800	11243990	2905	2905	2905	2905	0
482	20230802	111700	11243990	2905	2905	2905	2905	17
483	20230802	111600	11194605	2905	2905	2905	2905	17
484	20230802	111500	11145220	2905	2905	2905	2905	0
485	20230802	111400	11145220	2905	2905	2905	2905	17
486	20230802	111300	11095835	2905	2905	2905	2905	17
487	20230802	111200	11046450	2905	2905	2905	2905	0
488	20230802	111100	11046450	2905	2905	2905	2905	17
489	20230802	111000	10997065	2905	2905	2905	2905	17
490	20230802	110900	10947680	2905	2905	2905	2905	0
491	20230802	110800	10947680	2905	2905	2905	2905	17
492	20230802	110700	10898295	2905	2905	2905	2905	17
493	20230802	110600	10848910	2905	2905	2905	2905	0
494	20230802	110500	10848910	2905	2905	2905	2905	17
495	20230802	110400	10799525	2905	2905	2905	2905	17
496	20230802	110300	10750140	2905	2905	2905	2905	0
497	20230802	110200	10750140	2905	2900	2905	2900	568
498	20230802	110100	9102855	2905	2905	2905	2905	18
499	20230802	110000	9050565	2905	2905	2905	2905	0
500	20230802	105900	9050565	2905	2905	2905	2905	18
501	20230802	105800	8998275	2905	2905	2905	2905	18
502	20230802	105700	8945985	2905	2905	2905	2905	0
503	20230802	105600	8945985	2905	2905	2905	2905	18
504	20230802	105500	8893695	2905	2905	2905	2905	18
505	20230802	105400	8841405	2905	2905	2905	2905	0
506	20230802	105300	8841405	2905	2905	2905	2905	18
507	20230802	105200	8789115	2905	2905	2905	2905	18
508	20230802	105100	8736825	2905	2905	2905	2905	1
509	20230802	105000	8733920	2905	2905	2905	2905	18
510	20230802	104900	8681630	2905	2905	2905	2905	18
511	20230802	104800	8629340	2905	2905	2905	2905	0
512	20230802	104700	8629340	2905	2905	2905	2905	18
513	20230802	104600	8577050	2905	2905	2905	2905	18
514	20230802	104500	8524760	2900	2900	2900	2900	0
515	20230802	104400	8524760	2900	2900	2900	2900	0
516	20230802	104300	8524760	2900	2900	2900	2900	0
517	20230802	104200	8524760	2900	2900	2900	2900	0
518	20230802	104100	8524760	2900	2900	2900	2900	0
519	20230802	104000	8524760	2900	2900	2900	2900	0
520	20230802	103900	8524760	2900	2900	2900	2900	0
521	20230802	103800	8524760	2900	2900	2900	2900	0
522	20230802	103700	8524760	2900	2900	2900	2900	0
523	20230802	103600	8524760	2900	2900	2900	2900	0
524	20230802	103500	8524760	2900	2900	2900	2900	0
525	20230802	103400	8524760	2900	2900	2900	2900	0
526	20230802	103300	8524760	2900	2900	2900	2900	0
527	20230802	103200	8524760	2900	2900	2900	2900	0
528	20230802	103100	8524760	2900	2900	2900	2900	0
529	20230802	103000	8524760	2900	2900	2900	2900	0
530	20230802	102900	8524760	2900	2900	2900	2900	0
531	20230802	102800	8524760	2900	2900	2900	2900	0
532	20230802	102700	8524760	2900	2900	2900	2900	0
533	20230802	102600	8524760	2900	2900	2900	2900	0
534	20230802	102500	8524760	2900	2900	2900	2900	0
535	20230802	102400	8524760	2900	2900	2900	2900	0
536	20230802	102300	8524760	2900	2900	2900	2900	0
537	20230802	102200	8524760	2900	2900	2900	2900	0
538	20230802	102100	8524760	2900	2900	2900	2900	0
539	20230802	102000	8524760	2900	2900	2900	2900	0
540	20230802	101900	8524760	2900	2900	2900	2900	0
541	20230802	101800	8524760	2900	2900	2900	2900	0
542	20230802	101700	8524760	2900	2900	2900	2900	0
543	20230802	101600	8524760	2900	2900	2900	2900	0
544	20230802	101500	8524760	2900	2900	2900	2900	0
545	20230802	101400	8524760	2900	2900	2900	2900	0
546	20230802	101300	8524760	2900	2900	2900	2900	0
547	20230802	101200	8524760	2900	2900	2900	2900	0
548	20230802	101100	8524760	2900	2900	2900	2900	0
549	20230802	101000	8524760	2900	2905	2905	2900	2062
550	20230802	100900	2544955	2905	2905	2905	2905	0
551	20230802	100800	2544955	2905	2905	2905	2905	0
552	20230802	100700	2544955	2905	2905	2905	2905	0
553	20230802	100600	2544955	2905	2905	2905	2905	0
554	20230802	100500	2544955	2905	2905	2905	2905	0
555	20230802	100400	2544955	2905	2905	2905	2905	50
556	20230802	100300	2399705	2905	2905	2905	2905	2
557	20230802	100200	2393895	2920	2920	2920	2920	0
558	20230802	100100	2393895	2920	2920	2920	2920	0
559	20230802	100000	2393895	2920	2920	2920	2920	0
560	20230802	095900	2393895	2920	2920	2920	2920	0
561	20230802	095800	2393895	2920	2920	2920	2920	0
562	20230802	095700	2393895	2920	2920	2920	2920	0
563	20230802	095600	2393895	2920	2920	2920	2920	0
564	20230802	095500	2393895	2920	2920	2920	2920	0
565	20230802	095400	2393895	2920	2920	2920	2920	0
566	20230802	095300	2393895	2920	2920	2920	2920	0
567	20230802	095200	2393895	2920	2920	2920	2920	0
568	20230802	095100	2393895	2920	2920	2920	2920	0
569	20230802	095000	2393895	2920	2920	2920	2920	0
570	20230802	094900	2393895	2920	2920	2920	2920	0
571	20230802	094800	2393895	2920	2920	2920	2920	0
572	20230802	094700	2393895	2920	2920	2920	2920	4
573	20230802	094600	2382215	2915	2915	2915	2915	0
574	20230802	094500	2382215	2915	2915	2915	2915	2
575	20230802	094400	2376385	2915	2915	2915	2915	1
576	20230802	094300	2373470	2915	2915	2915	2915	4
577	20230802	094200	2361810	2910	2920	2920	2910	118
578	20230802	094100	2018335	2930	2930	2930	2930	0
579	20230802	094000	2018335	2930	2930	2930	2930	0
580	20230802	093900	2018335	2930	2930	2930	2930	2
581	20230802	093800	2012475	2930	2930	2930	2930	73
582	20230802	093700	1798585	2930	2915	2930	2915	34
583	20230802	093600	1699010	2910	2910	2910	2910	0
584	20230802	093500	1699010	2910	2910	2910	2910	0
585	20230802	093400	1699010	2910	2910	2910	2910	0
586	20230802	093300	1699010	2910	2910	2910	2910	0
587	20230802	093200	1699010	2910	2910	2910	2910	0
588	20230802	093100	1699010	2910	2915	2915	2910	150
589	20230802	093000	1262475	2915	2915	2915	2915	1
590	20230802	092900	1259560	2930	2930	2930	2930	0
591	20230802	092800	1259560	2930	2930	2930	2930	0
592	20230802	092700	1259560	2930	2930	2930	2930	0
593	20230802	092600	1259560	2930	2930	2930	2930	0
594	20230802	092500	1259560	2930	2930	2930	2930	0
595	20230802	092400	1259560	2930	2930	2930	2930	0
596	20230802	092300	1259560	2930	2930	2930	2930	0
597	20230802	092200	1259560	2930	2930	2930	2930	0
598	20230802	092100	1259560	2930	2925	2930	2925	100
599	20230802	092000	966805	2930	2930	2930	2930	0
600	20230802	091900	966805	2930	2930	2930	2930	0
601	20230802	091800	966805	2930	2930	2930	2930	0
602	20230802	091700	966805	2930	2930	2930	2930	0
603	20230802	091600	966805	2930	2930	2930	2930	0
604	20230802	091500	966805	2930	2930	2930	2930	1
605	20230802	091400	963875	2915	2915	2915	2915	0
606	20230802	091300	963875	2915	2915	2915	2915	0
607	20230802	091200	963875	2915	2915	2915	2915	3
608	20230802	091100	955130	2930	2930	2930	2930	0
609	20230802	091000	955130	2930	2930	2930	2930	0
610	20230802	090900	955130	2930	2930	2930	2930	0
611	20230802	090800	955130	2930	2930	2930	2930	0
612	20230802	090700	955130	2930	2930	2930	2930	0
613	20230802	090600	955130	2930	2925	2930	2925	100
614	20230802	090500	662180	2930	2930	2930	2930	0
615	20230802	090400	662180	2930	2930	2930	2930	0
616	20230802	090300	662180	2930	2930	2930	2930	0
617	20230802	090200	662180	2930	2930	2930	2930	0
618	20230802	090100	662180	2930	2930	2930	2930	7
619	20230802	090000	641670	2930	2930	2930	2930	219