KissMeData/322780/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	204200	546363805	2530	2530	2530	2530	1821
3	20230802	204100	546363805	2530	2530	2530	2530	0
4	20230802	204000	546363805	2530	2530	2530	2530	0
5	20230802	203900	546363805	2530	2530	2530	2530	0
6	20230802	203800	546363805	2530	2530	2530	2530	0
7	20230802	203700	546363805	2530	2530	2530	2530	0
8	20230802	203600	546363805	2530	2530	2530	2530	0
9	20230802	203500	546363805	2530	2530	2530	2530	0
10	20230802	203400	546363805	2530	2530	2530	2530	0
11	20230802	203300	546363805	2530	2530	2530	2530	0
12	20230802	203200	546363805	2530	2530	2530	2530	0
13	20230802	203100	546363805	2530	2530	2530	2530	0
14	20230802	203000	546363805	2530	2530	2530	2530	0
15	20230802	202900	546363805	2530	2530	2530	2530	0
16	20230802	202800	546363805	2530	2530	2530	2530	0
17	20230802	202700	546363805	2530	2530	2530	2530	0
18	20230802	202600	546363805	2530	2530	2530	2530	0
19	20230802	202500	546363805	2530	2530	2530	2530	0
20	20230802	202400	546363805	2530	2530	2530	2530	0
21	20230802	202300	546363805	2530	2530	2530	2530	0
22	20230802	202200	546363805	2530	2530	2530	2530	0
23	20230802	202100	546363805	2530	2530	2530	2530	0
24	20230802	202000	546363805	2530	2530	2530	2530	0
25	20230802	201900	546363805	2530	2530	2530	2530	0
26	20230802	201800	546363805	2530	2530	2530	2530	0
27	20230802	201700	546363805	2530	2530	2530	2530	0
28	20230802	201600	546363805	2530	2530	2530	2530	0
29	20230802	201500	546363805	2530	2530	2530	2530	0
30	20230802	201400	546363805	2530	2530	2530	2530	0
31	20230802	201300	546363805	2530	2530	2530	2530	0
32	20230802	201200	546363805	2530	2530	2530	2530	1821
33	20230802	201100	546363805	2530	2530	2530	2530	0
34	20230802	201000	546363805	2530	2530	2530	2530	0
35	20230802	200900	546363805	2530	2530	2530	2530	0
36	20230802	200800	546363805	2530	2530	2530	2530	0
37	20230802	200700	546363805	2530	2530	2530	2530	0
38	20230802	200600	546363805	2530	2530	2530	2530	0
39	20230802	200500	546363805	2530	2530	2530	2530	0
40	20230802	200400	546363805	2530	2530	2530	2530	0
41	20230802	200300	546363805	2530	2530	2530	2530	0
42	20230802	200200	546363805	2530	2530	2530	2530	0
43	20230802	200100	546363805	2530	2530	2530	2530	0
44	20230802	200000	546363805	2530	2530	2530	2530	0
45	20230802	195900	546363805	2530	2530	2530	2530	0
46	20230802	195800	546363805	2530	2530	2530	2530	0
47	20230802	195700	546363805	2530	2530	2530	2530	0
48	20230802	195600	546363805	2530	2530	2530	2530	0
49	20230802	195500	546363805	2530	2530	2530	2530	0
50	20230802	195400	546363805	2530	2530	2530	2530	0
51	20230802	195300	546363805	2530	2530	2530	2530	0
52	20230802	195200	546363805	2530	2530	2530	2530	0
53	20230802	195100	546363805	2530	2530	2530	2530	0
54	20230802	195000	546363805	2530	2530	2530	2530	0
55	20230802	194900	546363805	2530	2530	2530	2530	0
56	20230802	194800	546363805	2530	2530	2530	2530	0
57	20230802	194700	546363805	2530	2530	2530	2530	0
58	20230802	194600	546363805	2530	2530	2530	2530	0
59	20230802	194500	546363805	2530	2530	2530	2530	0
60	20230802	194400	546363805	2530	2530	2530	2530	0
61	20230802	194300	546363805	2530	2530	2530	2530	0
62	20230802	194200	546363805	2530	2530	2530	2530	1821
63	20230802	194100	546363805	2530	2530	2530	2530	0
64	20230802	194000	546363805	2530	2530	2530	2530	0
65	20230802	193900	546363805	2530	2530	2530	2530	0
66	20230802	193800	546363805	2530	2530	2530	2530	0
67	20230802	193700	546363805	2530	2530	2530	2530	0
68	20230802	193600	546363805	2530	2530	2530	2530	0
69	20230802	193500	546363805	2530	2530	2530	2530	0
70	20230802	193400	546363805	2530	2530	2530	2530	0
71	20230802	193300	546363805	2530	2530	2530	2530	0
72	20230802	193200	546363805	2530	2530	2530	2530	0
73	20230802	193100	546363805	2530	2530	2530	2530	0
74	20230802	193000	546363805	2530	2530	2530	2530	0
75	20230802	192900	546363805	2530	2530	2530	2530	0
76	20230802	192800	546363805	2530	2530	2530	2530	0
77	20230802	192700	546363805	2530	2530	2530	2530	0
78	20230802	192600	546363805	2530	2530	2530	2530	0
79	20230802	192500	546363805	2530	2530	2530	2530	0
80	20230802	192400	546363805	2530	2530	2530	2530	0
81	20230802	192300	546363805	2530	2530	2530	2530	0
82	20230802	192200	546363805	2530	2530	2530	2530	0
83	20230802	192100	546363805	2530	2530	2530	2530	0
84	20230802	192000	546363805	2530	2530	2530	2530	0
85	20230802	191900	546363805	2530	2530	2530	2530	0
86	20230802	191800	546363805	2530	2530	2530	2530	0
87	20230802	191700	546363805	2530	2530	2530	2530	0
88	20230802	191600	546363805	2530	2530	2530	2530	0
89	20230802	191500	546363805	2530	2530	2530	2530	0
90	20230802	191400	546363805	2530	2530	2530	2530	0
91	20230802	191300	546363805	2530	2530	2530	2530	0
92	20230802	191200	546363805	2530	2530	2530	2530	1821
93	20230802	191100	546363805	2530	2530	2530	2530	0
94	20230802	191000	546363805	2530	2530	2530	2530	0
95	20230802	190900	546363805	2530	2530	2530	2530	0
96	20230802	190800	546363805	2530	2530	2530	2530	0
97	20230802	190700	546363805	2530	2530	2530	2530	0
98	20230802	190600	546363805	2530	2530	2530	2530	0
99	20230802	190500	546363805	2530	2530	2530	2530	0
100	20230802	190400	546363805	2530	2530	2530	2530	0
101	20230802	190300	546363805	2530	2530	2530	2530	0
102	20230802	190200	546363805	2530	2530	2530	2530	0
103	20230802	190100	546363805	2530	2530	2530	2530	0
104	20230802	190000	546363805	2530	2530	2530	2530	0
105	20230802	185900	546363805	2530	2530	2530	2530	0
106	20230802	185800	546363805	2530	2530	2530	2530	0
107	20230802	185700	546363805	2530	2530	2530	2530	0
108	20230802	185600	546363805	2530	2530	2530	2530	0
109	20230802	185500	546363805	2530	2530	2530	2530	0
110	20230802	185400	546363805	2530	2530	2530	2530	0
111	20230802	185300	546363805	2530	2530	2530	2530	0
112	20230802	185200	546363805	2530	2530	2530	2530	0
113	20230802	185100	546363805	2530	2530	2530	2530	0
114	20230802	185000	546363805	2530	2530	2530	2530	0
115	20230802	184900	546363805	2530	2530	2530	2530	0
116	20230802	184800	546363805	2530	2530	2530	2530	0
117	20230802	184700	546363805	2530	2530	2530	2530	0
118	20230802	184600	546363805	2530	2530	2530	2530	0
119	20230802	184500	546363805	2530	2530	2530	2530	0
120	20230802	184400	546363805	2530	2530	2530	2530	0
121	20230802	184300	546363805	2530	2530	2530	2530	0
122	20230802	184200	546363805	2530	2530	2530	2530	1821
123	20230802	184100	546363805	2530	2530	2530	2530	0
124	20230802	184000	546363805	2530	2530	2530	2530	0
125	20230802	183900	546363805	2530	2530	2530	2530	0
126	20230802	183800	546363805	2530	2530	2530	2530	0
127	20230802	183700	546363805	2530	2530	2530	2530	0
128	20230802	183600	546363805	2530	2530	2530	2530	0
129	20230802	183500	546363805	2530	2530	2530	2530	0
130	20230802	183400	546363805	2530	2530	2530	2530	0
131	20230802	183300	546363805	2530	2530	2530	2530	0
132	20230802	183200	546363805	2530	2530	2530	2530	0
133	20230802	183100	546363805	2530	2530	2530	2530	0
134	20230802	183000	546363805	2530	2530	2530	2530	0
135	20230802	182900	546363805	2530	2530	2530	2530	0
136	20230802	182800	546363805	2530	2530	2530	2530	0
137	20230802	182700	546363805	2530	2530	2530	2530	0
138	20230802	182600	546363805	2530	2530	2530	2530	0
139	20230802	182500	546363805	2530	2530	2530	2530	0
140	20230802	182400	546363805	2530	2530	2530	2530	0
141	20230802	182300	546363805	2530	2530	2530	2530	0
142	20230802	182200	546363805	2530	2530	2530	2530	0
143	20230802	182100	546363805	2530	2530	2530	2530	0
144	20230802	182000	546363805	2530	2530	2530	2530	0
145	20230802	181900	546363805	2530	2530	2530	2530	0
146	20230802	181800	546363805	2530	2530	2530	2530	0
147	20230802	181700	546363805	2530	2530	2530	2530	0
148	20230802	181600	546363805	2530	2530	2530	2530	0
149	20230802	181500	546363805	2530	2530	2530	2530	0
150	20230802	181400	546363805	2530	2530	2530	2530	0
151	20230802	181300	546363805	2530	2530	2530	2530	0
152	20230802	181200	546363805	2530	2530	2530	2530	1821
153	20230802	181100	546363805	2530	2530	2530	2530	0
154	20230802	181000	546363805	2530	2530	2530	2530	0
155	20230802	180900	546363805	2530	2530	2530	2530	0
156	20230802	180800	546363805	2530	2530	2530	2530	0
157	20230802	180700	546363805	2530	2530	2530	2530	0
158	20230802	180600	546363805	2530	2530	2530	2530	0
159	20230802	180500	546363805	2530	2530	2530	2530	0
160	20230802	180400	546363805	2530	2530	2530	2530	0
161	20230802	180300	546363805	2530	2530	2530	2530	0
162	20230802	180200	546363805	2530	2530	2530	2530	0
163	20230802	180100	546363805	2530	2530	2530	2530	0
164	20230802	180000	546363805	2530	2530	2530	2530	0
165	20230802	175900	546363805	2530	2530	2530	2530	0
166	20230802	175800	546363805	2530	2530	2530	2530	0
167	20230802	175700	546363805	2530	2530	2530	2530	0
168	20230802	175600	546363805	2530	2530	2530	2530	0
169	20230802	175500	546363805	2530	2530	2530	2530	0
170	20230802	175400	546363805	2530	2530	2530	2530	0
171	20230802	175300	546363805	2530	2530	2530	2530	0
172	20230802	175200	546363805	2530	2530	2530	2530	0
173	20230802	175100	546363805	2530	2530	2530	2530	0
174	20230802	175000	546363805	2530	2530	2530	2530	0
175	20230802	174900	546363805	2530	2530	2530	2530	0
176	20230802	174800	546363805	2530	2530	2530	2530	0
177	20230802	174700	546363805	2530	2530	2530	2530	0
178	20230802	174600	546363805	2530	2530	2530	2530	0
179	20230802	174500	546363805	2530	2530	2530	2530	0
180	20230802	174400	546363805	2530	2530	2530	2530	0
181	20230802	174300	546363805	2530	2530	2530	2530	0
182	20230802	174200	546363805	2530	2530	2530	2530	1821
183	20230802	174100	546363805	2530	2530	2530	2530	0
184	20230802	174000	546363805	2530	2530	2530	2530	0
185	20230802	173900	546363805	2530	2530	2530	2530	0
186	20230802	173800	546363805	2530	2530	2530	2530	0
187	20230802	173700	546363805	2530	2530	2530	2530	0
188	20230802	173600	546363805	2530	2530	2530	2530	0
189	20230802	173500	546363805	2530	2530	2530	2530	0
190	20230802	173400	546363805	2530	2530	2530	2530	0
191	20230802	173300	546363805	2530	2530	2530	2530	0
192	20230802	173200	546363805	2530	2530	2530	2530	0
193	20230802	173100	546363805	2530	2530	2530	2530	0
194	20230802	173000	546363805	2530	2530	2530	2530	0
195	20230802	172900	546363805	2530	2530	2530	2530	0
196	20230802	172800	546363805	2530	2530	2530	2530	0
197	20230802	172700	546363805	2530	2530	2530	2530	0
198	20230802	172600	546363805	2530	2530	2530	2530	0
199	20230802	172500	546363805	2530	2530	2530	2530	0
200	20230802	172400	546363805	2530	2530	2530	2530	0
201	20230802	172300	546363805	2530	2530	2530	2530	0
202	20230802	172200	546363805	2530	2530	2530	2530	0
203	20230802	172100	546363805	2530	2530	2530	2530	0
204	20230802	172000	546363805	2530	2530	2530	2530	0
205	20230802	171900	546363805	2530	2530	2530	2530	0
206	20230802	171800	546363805	2530	2530	2530	2530	0
207	20230802	171700	546363805	2530	2530	2530	2530	0
208	20230802	171600	546363805	2530	2530	2530	2530	0
209	20230802	171500	546363805	2530	2530	2530	2530	0
210	20230802	171400	546363805	2530	2530	2530	2530	0
211	20230802	171300	546363805	2530	2530	2530	2530	0
212	20230802	171200	546363805	2530	2530	2530	2530	1821
213	20230802	171100	546363805	2530	2530	2530	2530	0
214	20230802	171000	546363805	2530	2530	2530	2530	0
215	20230802	170900	546363805	2530	2530	2530	2530	0
216	20230802	170800	546363805	2530	2530	2530	2530	0
217	20230802	170700	546363805	2530	2530	2530	2530	0
218	20230802	170600	546363805	2530	2530	2530	2530	0
219	20230802	170500	546363805	2530	2530	2530	2530	0
220	20230802	170400	546363805	2530	2530	2530	2530	0
221	20230802	170300	546363805	2530	2530	2530	2530	0
222	20230802	170200	546363805	2530	2530	2530	2530	0
223	20230802	170100	546363805	2530	2530	2530	2530	0
224	20230802	170000	546363805	2530	2530	2530	2530	0
225	20230802	165900	546363805	2530	2530	2530	2530	0
226	20230802	165800	546363805	2530	2530	2530	2530	0
227	20230802	165700	546363805	2530	2530	2530	2530	0
228	20230802	165600	546363805	2530	2530	2530	2530	0
229	20230802	165500	546363805	2530	2530	2530	2530	0
230	20230802	165400	546363805	2530	2530	2530	2530	0
231	20230802	165300	546363805	2530	2530	2530	2530	0
232	20230802	165200	546363805	2530	2530	2530	2530	0
233	20230802	165100	546363805	2530	2530	2530	2530	0
234	20230802	165000	546363805	2530	2530	2530	2530	0
235	20230802	164900	546363805	2530	2530	2530	2530	0
236	20230802	164800	546363805	2530	2530	2530	2530	0
237	20230802	164700	546363805	2530	2530	2530	2530	0
238	20230802	164600	546363805	2530	2530	2530	2530	0
239	20230802	164500	546363805	2530	2530	2530	2530	0
240	20230802	164400	546363805	2530	2530	2530	2530	0
241	20230802	164300	546363805	2530	2530	2530	2530	0
242	20230802	164200	546363805	2530	2530	2530	2530	1821
243	20230802	164100	546363805	2530	2530	2530	2530	0
244	20230802	164000	546363805	2530	2530	2530	2530	0
245	20230802	163900	546363805	2530	2530	2530	2530	0
246	20230802	163800	546363805	2530	2530	2530	2530	0
247	20230802	163700	546363805	2530	2530	2530	2530	0
248	20230802	163600	546363805	2530	2530	2530	2530	0
249	20230802	163500	546363805	2530	2530	2530	2530	0
250	20230802	163400	546363805	2530	2530	2530	2530	0
251	20230802	163300	546363805	2530	2530	2530	2530	0
252	20230802	163200	546363805	2530	2530	2530	2530	0
253	20230802	163100	546363805	2530	2530	2530	2530	0
254	20230802	163000	546363805	2530	2530	2530	2530	0
255	20230802	162900	546363805	2530	2530	2530	2530	0
256	20230802	162800	546363805	2530	2530	2530	2530	0
257	20230802	162700	546363805	2530	2530	2530	2530	0
258	20230802	162600	546363805	2530	2530	2530	2530	0
259	20230802	162500	546363805	2530	2530	2530	2530	0
260	20230802	162400	546363805	2530	2530	2530	2530	0
261	20230802	162300	546363805	2530	2530	2530	2530	0
262	20230802	162200	546363805	2530	2530	2530	2530	0
263	20230802	162100	546363805	2530	2530	2530	2530	0
264	20230802	162000	546363805	2530	2530	2530	2530	0
265	20230802	161900	546363805	2530	2530	2530	2530	0
266	20230802	161800	546363805	2530	2530	2530	2530	0
267	20230802	161700	546363805	2530	2530	2530	2530	0
268	20230802	161600	546363805	2530	2530	2530	2530	0
269	20230802	161500	546363805	2530	2530	2530	2530	0
270	20230802	161400	546363805	2530	2530	2530	2530	0
271	20230802	161300	546363805	2530	2530	2530	2530	0
272	20230802	161200	546363805	2530	2530	2530	2530	1821
273	20230802	161100	546363805	2530	2530	2530	2530	0
274	20230802	161000	546363805	2530	2530	2530	2530	0
275	20230802	160900	546363805	2530	2530	2530	2530	0
276	20230802	160800	546363805	2530	2530	2530	2530	0
277	20230802	160700	546363805	2530	2530	2530	2530	0
278	20230802	160600	546363805	2530	2530	2530	2530	0
279	20230802	160500	546363805	2530	2530	2530	2530	0
280	20230802	160400	546363805	2530	2530	2530	2530	0
281	20230802	160300	546363805	2530	2530	2530	2530	0
282	20230802	160200	546363805	2530	2530	2530	2530	0
283	20230802	160100	546363805	2530	2530	2530	2530	0
284	20230802	160000	546363805	2530	2530	2530	2530	0
285	20230802	155900	546363805	2530	2530	2530	2530	0
286	20230802	155800	546363805	2530	2530	2530	2530	0
287	20230802	155700	546363805	2530	2530	2530	2530	0
288	20230802	155600	546363805	2530	2530	2530	2530	0
289	20230802	155500	546363805	2530	2530	2530	2530	0
290	20230802	155400	546363805	2530	2530	2530	2530	0
291	20230802	155300	546363805	2530	2530	2530	2530	0
292	20230802	155200	546363805	2530	2530	2530	2530	0
293	20230802	155100	546363805	2530	2530	2530	2530	0
294	20230802	155000	546363805	2530	2530	2530	2530	0
295	20230802	154900	546363805	2530	2530	2530	2530	0
296	20230802	154800	546363805	2530	2530	2530	2530	0
297	20230802	154700	546363805	2530	2530	2530	2530	0
298	20230802	154600	546363805	2530	2530	2530	2530	0
299	20230802	154500	546363805	2530	2530	2530	2530	0
300	20230802	154400	546363805	2530	2530	2530	2530	0
301	20230802	154300	546363805	2530	2530	2530	2530	0
302	20230802	154200	546363805	2530	2530	2530	2530	1821
303	20230802	154100	546363805	2530	2530	2530	2530	0
304	20230802	154000	546363805	2530	2530	2530	2530	0
305	20230802	153900	546363805	2530	2530	2530	2530	0
306	20230802	153800	546363805	2530	2530	2530	2530	0
307	20230802	153700	546363805	2530	2530	2530	2530	0
308	20230802	153600	546363805	2530	2530	2530	2530	0
309	20230802	153500	546363805	2530	2530	2530	2530	0
310	20230802	153400	546363805	2530	2530	2530	2530	0
311	20230802	153300	546363805	2530	2530	2530	2530	0
312	20230802	153200	546363805	2530	2530	2530	2530	0
313	20230802	153100	546363805	2530	2530	2530	2530	0
314	20230802	153000	546363805	2530	2530	2530	2530	1821
315	20230802	152900	541756675	2530	2530	2530	2530	0
316	20230802	152800	541756675	2530	2530	2530	2530	0
317	20230802	152700	541756675	2530	2530	2530	2530	0
318	20230802	152600	541756675	2530	2530	2530	2530	0
319	20230802	152500	541756675	2530	2530	2530	2530	0
320	20230802	152400	541756675	2530	2530	2530	2530	0
321	20230802	152300	541756675	2530	2530	2530	2530	0
322	20230802	152200	541756675	2530	2530	2530	2530	0
323	20230802	152100	541756675	2530	2530	2530	2530	0
324	20230802	152000	541756675	2530	2530	2530	2530	0
325	20230802	151900	541756675	2530	2530	2530	2530	1
326	20230802	151800	541754145	2520	2520	2520	2520	272
327	20230802	151700	541068705	2520	2515	2520	2515	238
328	20230802	151600	540469095	2520	2510	2520	2500	4036
329	20230802	151500	530368915	2510	2510	2510	2510	2080
330	20230802	151400	525148115	2510	2510	2510	2505	1428
331	20230802	151300	521570775	2515	2520	2520	2515	6554
332	20230802	151200	505086290	2520	2525	2525	2520	1140
333	20230802	151100	502209790	2525	2525	2525	2520	505
334	20230802	151000	500936415	2525	2525	2525	2525	0
335	20230802	150900	500936415	2525	2520	2530	2520	344
336	20230802	150800	500067330	2525	2525	2525	2525	30
337	20230802	150700	499991580	2525	2525	2525	2525	0
338	20230802	150600	499991580	2525	2525	2530	2525	3633
339	20230802	150500	490817755	2525	2525	2525	2525	277
340	20230802	150400	490118330	2520	2515	2520	2510	1006
341	20230802	150300	487584255	2510	2510	2510	2510	86
342	20230802	150200	487368395	2510	2510	2510	2510	0
343	20230802	150100	487368395	2510	2505	2515	2500	2015
344	20230802	150000	482320310	2500	2505	2505	2500	500
345	20230802	145900	481070265	2515	2515	2515	2515	161
346	20230802	145800	480665350	2500	2500	2500	2500	1
347	20230802	145700	480662850	2520	2520	2520	2520	0
348	20230802	145600	480662850	2520	2520	2520	2520	0
349	20230802	145500	480662850	2520	2520	2520	2520	0
350	20230802	145400	480662850	2520	2510	2520	2500	2386
351	20230802	145300	474691295	2510	2510	2510	2510	10
352	20230802	145200	474666195	2505	2510	2510	2505	3693
353	20230802	145100	465415030	2520	2520	2520	2520	0
354	20230802	145000	465415030	2520	2520	2520	2520	0
355	20230802	144900	465415030	2520	2520	2520	2520	0
356	20230802	144800	465415030	2520	2510	2520	2510	4279
357	20230802	144700	454673745	2515	2515	2515	2515	1131
358	20230802	144600	451829280	2525	2515	2525	2510	600
359	20230802	144500	450319600	2520	2520	2520	2520	0
360	20230802	144400	450319600	2520	2520	2520	2520	10
361	20230802	144300	450294400	2530	2530	2530	2530	0
362	20230802	144200	450294400	2530	2530	2530	2530	0
363	20230802	144100	450294400	2530	2530	2530	2530	100
364	20230802	144000	450041400	2535	2535	2535	2535	0
365	20230802	143900	450041400	2535	2535	2535	2535	0
366	20230802	143800	450041400	2535	2535	2535	2535	100
367	20230802	143700	449787900	2530	2530	2530	2530	0
368	20230802	143600	449787900	2530	2530	2530	2530	0
369	20230802	143500	449787900	2530	2530	2530	2530	0
370	20230802	143400	449787900	2530	2540	2540	2530	881
371	20230802	143300	447556470	2540	2530	2540	2530	620
372	20230802	143200	445986870	2530	2525	2530	2525	200
373	20230802	143100	445481765	2535	2535	2535	2535	0
374	20230802	143000	445481765	2535	2520	2535	2520	1303
375	20230802	142900	442196705	2515	2515	2515	2515	0
376	20230802	142800	442196705	2515	2515	2515	2515	0
377	20230802	142700	442196705	2515	2515	2515	2515	2446
378	20230802	142600	436045015	2515	2515	2515	2515	20
379	20230802	142500	435994715	2515	2515	2515	2515	0
380	20230802	142400	435994715	2515	2515	2515	2515	380
381	20230802	142300	435039015	2515	2515	2515	2515	0
382	20230802	142200	435039015	2515	2520	2520	2515	1302
383	20230802	142100	431764225	2520	2520	2520	2520	0
384	20230802	142000	431764225	2520	2520	2520	2520	100
385	20230802	141900	431512225	2520	2520	2520	2520	0
386	20230802	141800	431512225	2520	2520	2520	2520	0
387	20230802	141700	431512225	2520	2520	2520	2520	0
388	20230802	141600	431512225	2520	2520	2520	2520	0
389	20230802	141500	431512225	2520	2520	2520	2520	0
390	20230802	141400	431512225	2520	2520	2520	2520	1
391	20230802	141300	431509705	2545	2545	2545	2545	0
392	20230802	141200	431509705	2545	2545	2545	2545	0
393	20230802	141100	431509705	2545	2545	2545	2545	0
394	20230802	141000	431509705	2545	2545	2545	2545	0
395	20230802	140900	431509705	2545	2545	2545	2545	0
396	20230802	140800	431509705	2545	2545	2545	2545	0
397	20230802	140700	431509705	2545	2545	2545	2545	0
398	20230802	140600	431509705	2545	2545	2545	2545	0
399	20230802	140500	431509705	2545	2545	2545	2545	0
400	20230802	140400	431509705	2545	2545	2545	2545	0
401	20230802	140300	431509705	2545	2545	2545	2545	0
402	20230802	140200	431509705	2545	2545	2545	2545	0
403	20230802	140100	431509705	2545	2545	2545	2545	1
404	20230802	140000	431507160	2510	2530	2530	2510	4004
405	20230802	135900	421446655	2555	2555	2555	2555	1
406	20230802	135800	421444100	2525	2525	2525	2525	0
407	20230802	135700	421444100	2525	2525	2525	2525	0
408	20230802	135600	421444100	2525	2525	2525	2525	2526
409	20230802	135500	415065950	2560	2555	2560	2555	200
410	20230802	135400	414554550	2525	2540	2560	2525	4120
411	20230802	135300	404052215	2540	2515	2540	2515	2621
412	20230802	135200	397453780	2515	2515	2515	2515	0
413	20230802	135100	397453780	2515	2515	2515	2515	0
414	20230802	135000	397453780	2515	2515	2515	2515	0
415	20230802	134900	397453780	2515	2515	2515	2515	200
416	20230802	134800	396950780	2500	2500	2500	2500	0
417	20230802	134700	396950780	2500	2500	2500	2500	0
418	20230802	134600	396950780	2500	2500	2500	2500	3000
419	20230802	134500	389450780	2515	2505	2515	2505	880
420	20230802	134400	387239900	2500	2500	2500	2500	862
421	20230802	134300	385084900	2505	2510	2510	2505	768
422	20230802	134200	383160750	2505	2505	2505	2505	0
423	20230802	134100	383160750	2505	2515	2525	2505	11
424	20230802	134000	383133005	2505	2510	2510	2505	3000
425	20230802	133900	375613500	2515	2515	2515	2515	4600
426	20230802	133800	364044500	2505	2525	2525	2505	7751
427	20230802	133700	344526140	2530	2530	2530	2530	572
428	20230802	133600	343078980	2560	2560	2560	2560	0
429	20230802	133500	343078980	2560	2560	2560	2560	0
430	20230802	133400	343078980	2560	2550	2560	2550	200
431	20230802	133300	342568505	2530	2530	2530	2530	0
432	20230802	133200	342568505	2530	2530	2530	2530	200
433	20230802	133100	342062505	2525	2525	2530	2525	550
434	20230802	133000	340673255	2525	2525	2525	2525	49
435	20230802	132900	340549530	2525	2555	2555	2525	330
436	20230802	132800	339715605	2560	2560	2560	2560	0
437	20230802	132700	339715605	2560	2560	2560	2560	0
438	20230802	132600	339715605	2560	2560	2560	2560	100
439	20230802	132500	339459605	2530	2530	2530	2530	0
440	20230802	132400	339459605	2530	2525	2530	2525	337
441	20230802	132300	338607955	2525	2530	2530	2525	1004
442	20230802	132200	336071990	2530	2530	2530	2530	0
443	20230802	132100	336071990	2530	2530	2530	2530	0
444	20230802	132000	336071990	2530	2530	2530	2530	0
445	20230802	131900	336071990	2530	2530	2530	2530	0
446	20230802	131800	336071990	2530	2530	2530	2530	103
447	20230802	131700	335811400	2530	2545	2545	2530	42
448	20230802	131600	335705005	2550	2550	2550	2550	0
449	20230802	131500	335705005	2550	2550	2550	2550	0
450	20230802	131400	335705005	2550	2555	2555	2550	2
451	20230802	131300	335699900	2560	2560	2560	2560	0
452	20230802	131200	335699900	2560	2560	2560	2560	0
453	20230802	131100	335699900	2560	2560	2560	2560	1
454	20230802	131000	335697340	2565	2565	2565	2565	0
455	20230802	130900	335697340	2565	2560	2565	2560	100
456	20230802	130800	335440865	2570	2570	2570	2570	0
457	20230802	130700	335440865	2570	2570	2570	2570	0
458	20230802	130600	335440865	2570	2570	2570	2570	0
459	20230802	130500	335440865	2570	2560	2570	2560	4
460	20230802	130400	335430615	2525	2525	2525	2525	1016
461	20230802	130300	332865215	2540	2540	2540	2540	0
462	20230802	130200	332865215	2540	2540	2540	2540	0
463	20230802	130100	332865215	2540	2540	2540	2540	1
464	20230802	130000	332862675	2530	2545	2545	2525	7695
465	20230802	125900	313378030	2555	2555	2555	2555	0
466	20230802	125800	313378030	2555	2555	2555	2555	0
467	20230802	125700	313378030	2555	2555	2555	2555	0
468	20230802	125600	313378030	2555	2555	2555	2555	0
469	20230802	125500	313378030	2555	2555	2555	2555	0
470	20230802	125400	313378030	2555	2555	2555	2555	500
471	20230802	125300	312100530	2560	2560	2560	2560	0
472	20230802	125200	312100530	2560	2560	2560	2560	0
473	20230802	125100	312100530	2560	2560	2560	2560	0
474	20230802	125000	312100530	2560	2560	2560	2560	0
475	20230802	124900	312100530	2560	2550	2560	2550	100
476	20230802	124800	311844890	2550	2550	2550	2550	0
477	20230802	124700	311844890	2550	2550	2550	2550	0
478	20230802	124600	311844890	2550	2550	2550	2550	0
479	20230802	124500	311844890	2550	2550	2550	2550	0
480	20230802	124400	311844890	2550	2550	2550	2550	0
481	20230802	124300	311844890	2550	2550	2550	2550	1
482	20230802	124200	311842340	2545	2545	2545	2545	0
483	20230802	124100	311842340	2545	2545	2545	2545	0
484	20230802	124000	311842340	2545	2545	2545	2545	0
485	20230802	123900	311842340	2545	2545	2545	2545	0
486	20230802	123800	311842340	2545	2545	2545	2545	2
487	20230802	123700	311837250	2540	2540	2540	2540	10
488	20230802	123600	311811850	2550	2545	2550	2540	13
489	20230802	123500	311778770	2550	2550	2550	2550	22
490	20230802	123400	311722670	2550	2550	2550	2550	0
491	20230802	123300	311722670	2550	2550	2550	2550	0
492	20230802	123200	311722670	2550	2550	2550	2550	0
493	20230802	123100	311722670	2550	2550	2550	2550	400
494	20230802	123000	310702670	2550	2550	2550	2550	14
495	20230802	122900	310666970	2550	2550	2550	2540	621
496	20230802	122800	309089610	2550	2550	2550	2550	0
497	20230802	122700	309089610	2550	2550	2550	2550	0
498	20230802	122600	309089610	2550	2550	2550	2550	0
499	20230802	122500	309089610	2550	2550	2550	2550	0
500	20230802	122400	309089610	2550	2550	2550	2550	1
501	20230802	122300	309087060	2545	2545	2545	2545	0
502	20230802	122200	309087060	2545	2545	2545	2545	0
503	20230802	122100	309087060	2545	2545	2545	2545	1
504	20230802	122000	309084515	2550	2550	2550	2550	1
505	20230802	121900	309081965	2535	2535	2535	2535	0
506	20230802	121800	309081965	2535	2535	2535	2535	0
507	20230802	121700	309081965	2535	2535	2535	2535	0
508	20230802	121600	309081965	2535	2535	2535	2535	0
509	20230802	121500	309081965	2535	2535	2535	2535	0
510	20230802	121400	309081965	2535	2535	2535	2535	0
511	20230802	121300	309081965	2535	2535	2535	2535	0
512	20230802	121200	309081965	2535	2535	2535	2535	0
513	20230802	121100	309081965	2535	2540	2540	2535	500
514	20230802	121000	307813965	2545	2545	2545	2545	0
515	20230802	120900	307813965	2545	2545	2545	2545	100
516	20230802	120800	307559465	2535	2535	2535	2535	0
517	20230802	120700	307559465	2535	2535	2535	2535	0
518	20230802	120600	307559465	2535	2535	2535	2535	0
519	20230802	120500	307559465	2535	2535	2535	2535	0
520	20230802	120400	307559465	2535	2535	2535	2535	11
521	20230802	120300	307531580	2535	2535	2535	2535	0
522	20230802	120200	307531580	2535	2540	2540	2535	7600
523	20230802	120100	288265020	2540	2540	2540	2540	0
524	20230802	120000	288265020	2540	2540	2540	2540	0
525	20230802	115900	288265020	2540	2540	2540	2540	0
526	20230802	115800	288265020	2540	2540	2540	2540	0
527	20230802	115700	288265020	2540	2540	2540	2540	0
528	20230802	115600	288265020	2540	2540	2540	2540	10
529	20230802	115500	288239620	2535	2535	2535	2535	0
530	20230802	115400	288239620	2535	2535	2535	2535	77
531	20230802	115300	288044425	2535	2535	2535	2535	0
532	20230802	115200	288044425	2535	2535	2535	2535	0
533	20230802	115100	288044425	2535	2535	2535	2535	1251
534	20230802	115000	284873140	2535	2535	2535	2535	0
535	20230802	114900	284873140	2535	2535	2535	2535	500
536	20230802	114800	283605640	2555	2540	2555	2540	200
537	20230802	114700	283096275	2540	2540	2540	2540	100
538	20230802	114600	282842275	2540	2540	2540	2540	1
539	20230802	114500	282839735	2540	2540	2540	2540	0
540	20230802	114400	282839735	2540	2540	2540	2540	0
541	20230802	114300	282839735	2540	2540	2540	2540	0
542	20230802	114200	282839735	2540	2540	2540	2540	0
543	20230802	114100	282839735	2540	2545	2545	2540	1266
544	20230802	114000	279623560	2550	2550	2550	2550	0
545	20230802	113900	279623560	2550	2545	2550	2545	415
546	20230802	113800	278567380	2545	2545	2545	2545	35
547	20230802	113700	278478305	2560	2560	2560	2560	0
548	20230802	113600	278478305	2560	2560	2560	2560	0
549	20230802	113500	278478305	2560	2560	2560	2560	23
550	20230802	113400	278419425	2560	2560	2560	2560	0
551	20230802	113300	278419425	2560	2560	2560	2560	0
552	20230802	113200	278419425	2560	2560	2560	2560	0
553	20230802	113100	278419425	2560	2560	2560	2560	0
554	20230802	113000	278419425	2560	2560	2560	2560	0
555	20230802	112900	278419425	2560	2545	2560	2545	250
556	20230802	112800	277781675	2545	2545	2545	2545	1075
557	20230802	112700	275045800	2545	2550	2550	2540	5356
558	20230802	112600	261418735	2550	2560	2560	2550	1993
559	20230802	112500	256332305	2565	2565	2565	2565	0
560	20230802	112400	256332305	2565	2565	2565	2565	0
561	20230802	112300	256332305	2565	2565	2565	2565	17
562	20230802	112200	256288700	2555	2560	2560	2555	531
563	20230802	112100	254931890	2565	2565	2565	2565	23
564	20230802	112000	254872895	2565	2565	2565	2565	1
565	20230802	111900	254870330	2560	2565	2565	2560	10
566	20230802	111800	254844725	2555	2555	2555	2555	0
567	20230802	111700	254844725	2555	2555	2555	2555	2200
568	20230802	111600	249223725	2560	2560	2560	2560	97
569	20230802	111500	248975405	2560	2560	2560	2560	40
570	20230802	111400	248873005	2560	2570	2570	2560	2867
571	20230802	111300	241530545	2570	2565	2570	2565	514
572	20230802	111200	240212130	2570	2570	2570	2570	19
573	20230802	111100	240163300	2570	2570	2570	2570	1
574	20230802	111000	240160730	2570	2570	2570	2570	10
575	20230802	110900	240135030	2565	2570	2570	2565	1003
576	20230802	110800	237557325	2570	2570	2570	2570	8
577	20230802	110700	237536765	2570	2570	2570	2570	1
578	20230802	110600	237534195	2570	2570	2570	2570	30
579	20230802	110500	237457095	2570	2570	2570	2570	0
580	20230802	110400	237457095	2570	2565	2570	2565	1000
581	20230802	110300	234892000	2565	2565	2565	2565	10
582	20230802	110200	234866350	2565	2560	2565	2560	249
583	20230802	110100	234228865	2565	2565	2565	2565	195
584	20230802	110000	233728690	2565	2565	2565	2565	18
585	20230802	105900	233682520	2565	2565	2565	2565	0
586	20230802	105800	233682520	2565	2565	2565	2565	5
587	20230802	105700	233669695	2565	2565	2565	2565	1157
588	20230802	105600	230701990	2565	2570	2570	2565	881
589	20230802	105500	228438630	2585	2585	2585	2585	0
590	20230802	105400	228438630	2585	2585	2585	2585	0
591	20230802	105300	228438630	2585	2585	2585	2585	0
592	20230802	105200	228438630	2585	2590	2590	2585	96
593	20230802	105100	228190005	2590	2590	2590	2590	342
594	20230802	105000	227304225	2590	2590	2590	2590	0
595	20230802	104900	227304225	2590	2590	2590	2590	0
596	20230802	104800	227304225	2590	2595	2595	2590	6
597	20230802	104700	227288660	2600	2600	2600	2600	9815
598	20230802	104600	201769660	2600	2600	2600	2600	0
599	20230802	104500	201769660	2600	2600	2600	2600	85
600	20230802	104400	201548660	2600	2600	2600	2600	0
601	20230802	104300	201548660	2600	2600	2600	2600	100
602	20230802	104200	201288660	2605	2605	2605	2605	227
603	20230802	104100	200697325	2605	2605	2605	2605	1
604	20230802	104000	200694720	2610	2610	2610	2610	0
605	20230802	103900	200694720	2610	2610	2610	2610	0
606	20230802	103800	200694720	2610	2610	2610	2610	10
607	20230802	103700	200668620	2610	2610	2610	2610	0
608	20230802	103600	200668620	2610	2610	2610	2610	1179
609	20230802	103500	197591430	2610	2615	2615	2605	3102
610	20230802	103400	189490760	2640	2640	2640	2640	0
611	20230802	103300	189490760	2640	2640	2640	2640	10
612	20230802	103200	189464360	2640	2640	2640	2640	0
613	20230802	103100	189464360	2640	2640	2640	2640	0
614	20230802	103000	189464360	2640	2640	2640	2615	152
615	20230802	102900	189063130	2640	2615	2640	2615	1197
616	20230802	102800	185931675	2640	2630	2640	2630	209
617	20230802	102700	185380580	2630	2625	2630	2625	2189
618	20230802	102600	179634005	2625	2625	2625	2625	235
619	20230802	102500	179017130	2620	2620	2620	2620	50
620	20230802	102400	178886130	2615	2615	2615	2615	0
621	20230802	102300	178886130	2615	2615	2615	2615	0
622	20230802	102200	178886130	2615	2615	2615	2615	188
623	20230802	102100	178394510	2615	2615	2625	2615	1450
624	20230802	102000	174595550	2615	2615	2615	2615	421
625	20230802	101900	173494635	2615	2610	2615	2610	799
626	20230802	101800	171409115	2610	2600	2610	2600	2102
627	20230802	101700	165942895	2610	2600	2610	2570	4988
628	20230802	101600	153042665	2590	2600	2600	2590	4
629	20230802	101500	153032275	2600	2600	2600	2600	2
630	20230802	101400	153027075	2600	2600	2600	2600	0
631	20230802	101300	153027075	2600	2600	2600	2600	0
632	20230802	101200	153027075	2600	2600	2600	2600	0
633	20230802	101100	153027075	2600	2600	2600	2600	0
634	20230802	101000	153027075	2600	2600	2600	2600	321
635	20230802	100900	152192475	2600	2600	2600	2600	12
636	20230802	100800	152161275	2600	2580	2600	2580	6725
637	20230802	100700	134719290	2570	2570	2570	2570	0
638	20230802	100600	134719290	2570	2570	2570	2570	12
639	20230802	100500	134688450	2570	2575	2575	2570	60
640	20230802	100400	134534195	2570	2570	2570	2570	0
641	20230802	100300	134534195	2570	2570	2570	2570	0
642	20230802	100200	134534195	2570	2570	2570	2570	0
643	20230802	100100	134534195	2570	2570	2570	2570	0
644	20230802	100000	134534195	2570	2570	2570	2570	50
645	20230802	095900	134405695	2570	2570	2570	2570	555
646	20230802	095800	132979345	2570	2570	2570	2570	1
647	20230802	095700	132976775	2570	2570	2570	2570	0
648	20230802	095600	132976775	2570	2570	2570	2570	3
649	20230802	095500	132969065	2580	2580	2580	2580	5
650	20230802	095400	132956165	2580	2580	2580	2580	0
651	20230802	095300	132956165	2580	2580	2580	2580	0
652	20230802	095200	132956165	2580	2580	2580	2580	227
653	20230802	095100	132370505	2580	2580	2580	2580	1
654	20230802	095000	132367925	2580	2580	2580	2580	145
655	20230802	094900	131993825	2580	2580	2580	2580	649
656	20230802	094800	130319405	2580	2580	2580	2580	0
657	20230802	094700	130319405	2580	2580	2580	2580	0
658	20230802	094600	130319405	2580	2580	2580	2580	0
659	20230802	094500	130319405	2580	2585	2585	2580	145
660	20230802	094400	129944725	2580	2580	2580	2580	70
661	20230802	094300	129764125	2585	2585	2585	2585	943
662	20230802	094200	127326470	2580	2580	2580	2580	112
663	20230802	094100	127037510	2580	2580	2580	2580	1
664	20230802	094000	127034930	2575	2575	2575	2575	125
665	20230802	093900	126713055	2575	2575	2575	2575	113
666	20230802	093800	126422080	2585	2575	2585	2575	121
667	20230802	093700	126109345	2585	2585	2585	2585	0
668	20230802	093600	126109345	2585	2585	2585	2585	0
669	20230802	093500	126109345	2585	2585	2585	2585	4
670	20230802	093400	126099005	2585	2585	2585	2585	21
671	20230802	093300	126044720	2595	2595	2595	2595	0
672	20230802	093200	126044720	2595	2595	2595	2595	0
673	20230802	093100	126044720	2595	2595	2595	2595	0
674	20230802	093000	126044720	2595	2585	2595	2560	4209
675	20230802	092900	115220930	2595	2595	2595	2595	0
676	20230802	092800	115220930	2595	2595	2595	2595	0
677	20230802	092700	115220930	2595	2595	2595	2595	0
678	20230802	092600	115220930	2595	2595	2595	2595	310
679	20230802	092500	114416480	2600	2600	2600	2600	0
680	20230802	092400	114416480	2600	2600	2600	2600	0
681	20230802	092300	114416480	2600	2600	2600	2600	387
682	20230802	092200	113410280	2600	2600	2600	2600	146
683	20230802	092100	113030680	2610	2610	2610	2600	333
684	20230802	092000	112164860	2600	2600	2600	2600	0
685	20230802	091900	112164860	2600	2590	2600	2580	3677
686	20230802	091800	102612395	2580	2580	2580	2580	1026
687	20230802	091700	99965315	2580	2580	2580	2580	0
688	20230802	091600	99965315	2580	2580	2580	2580	0
689	20230802	091500	99965315	2580	2595	2595	2580	11
690	20230802	091400	99936920	2580	2580	2580	2580	520
691	20230802	091300	98595320	2580	2570	2580	2570	200
692	20230802	091200	98079370	2565	2570	2570	2565	32
693	20230802	091100	97997155	2565	2570	2595	2565	5821
694	20230802	091000	83031300	2595	2590	2595	2555	6671
695	20230802	090900	65885595	2615	2595	2615	2570	7588
696	20230802	090800	46337900	2595	2610	2620	2575	7375
697	20230802	090700	27263770	2610	2595	2610	2590	1376
698	20230802	090600	23696495	2610	2610	2610	2610	0
699	20230802	090500	23696495	2610	2610	2610	2610	411
700	20230802	090400	22623785	2600	2600	2600	2600	0
701	20230802	090300	22623785	2600	2595	2610	2580	3972
702	20230802	090200	12369000	2580	2580	2580	2580	0
703	20230802	090100	12369000	2580	2590	2600	2580	2075
704	20230802	090000	7000445	2600	2605	2605	2580	2660